KissMeData/192390/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	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	160928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-95	5	-2.54	223386325	60962	142.44	3740	3780	3615	4855	2615	3735	3664.54	1.09	-6641	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	391	6.17	0.62	12	0.57	590.00	5848.00	4840	20230704	-24.79	2980	20230103	22.15	4840	-24.79	20230704	2980	22.15	20230103	4840	-24.79	20230704	2980	22.15	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
3	20231031	150937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	-95	5	-2.54	212526725	57977	135.47	3740	3780	3615	4855	2615	3735	3665.71	1.09	-6632	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	391	6.17	0.62	12	0.54	590.00	5848.00	4840	20230704	-24.79	2980	20230103	22.15	4840	-24.79	20230704	2980	22.15	20230103	4840	-24.79	20230704	2980	22.15	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
4	20231031	140944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	-120	5	-3.21	195263240	53227	124.37	3740	3780	3615	4855	2615	3735	3668.50	1.09	-6576	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	388	6.13	0.62	12	0.50	590.00	5848.00	4840	20230704	-25.31	2980	20230103	21.31	4840	-25.31	20230704	2980	21.31	20230103	4840	-25.31	20230704	2980	21.31	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
5	20231031	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-105	5	-2.81	181501150	49429	115.50	3740	3780	3620	4855	2615	3735	3671.96	1.09	-6213	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	390	6.15	0.62	12	0.46	590.00	5848.00	4840	20230704	-25.00	2980	20230103	21.81	4840	-25.00	20230704	2980	21.81	20230103	4840	-25.00	20230704	2980	21.81	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
6	20231031	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-100	5	-2.68	145853005	39598	92.53	3740	3780	3630	4855	2615	3735	3683.34	1.09	-5327	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	390	6.16	0.62	12	0.37	590.00	5848.00	4840	20230704	-24.90	2980	20230103	21.98	4840	-24.90	20230704	2980	21.98	20230103	4840	-24.90	20230704	2980	21.98	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
7	20231031	111001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-80	5	-2.14	111928720	30283	70.76	3740	3780	3640	4855	2615	3735	3696.09	1.09	-3560	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	392	6.19	0.62	12	0.28	590.00	5848.00	4840	20230704	-24.48	2980	20230103	22.65	4840	-24.48	20230704	2980	22.65	20230103	4840	-24.48	20230704	2980	22.65	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
8	20231031	100944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-65	5	-1.74	76226260	20516	47.94	3740	3780	3665	4855	2615	3735	3715.45	1.09	-4121	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	394	6.22	0.63	12	0.19	590.00	5848.00	4840	20230704	-24.17	2980	20230103	23.15	4840	-24.17	20230704	2980	23.15	20230103	4840	-24.17	20230704	2980	23.15	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
9	20231031	090944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	0	3	0.00	27512660	7332	17.13	3740	3780	3735	4855	2615	3735	3752.41	1.09	152	3838	3786	3693	3641	3548	3812	3667	54	1120	500	2610	5	1	10737324	401	6.33	0.64	12	0.07	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.21	N	192390	500	53 억	116792	N	N	N	N
10	20231030	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	75	2	2.05	156245560	42430	80.59	3660	3745	3600	4755	2565	3660	3682.36	1.03	5927	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	401	6.33	0.64	12	0.40	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
11	20231030	150906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	65	2	1.78	151175300	41069	78.01	3660	3745	3600	4755	2565	3660	3681.01	1.03	5319	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	400	6.31	0.64	12	0.38	590.00	5848.00	4840	20230704	-23.04	2980	20230103	25.00	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2980	25.00	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
12	20231030	140905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	60	2	1.64	127432155	34701	65.91	3660	3745	3600	4755	2565	3660	3672.29	1.03	4032	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	399	6.31	0.64	12	0.32	590.00	5848.00	4840	20230704	-23.14	2980	20230103	24.83	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2980	24.83	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
13	20231030	130907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	80	2	2.19	106805015	29164	55.39	3660	3740	3600	4755	2565	3660	3662.22	1.03	4219	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	402	6.34	0.64	12	0.27	590.00	5848.00	4840	20230704	-22.73	2980	20230103	25.50	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2980	25.50	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
14	20231030	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	35	2	0.96	86882795	23815	45.23	3660	3715	3600	4755	2565	3660	3648.24	1.03	978	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	397	6.26	0.63	12	0.22	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
15	20231030	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	50	2	1.37	75505430	20733	39.38	3660	3715	3600	4755	2565	3660	3641.80	1.03	987	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	398	6.29	0.63	12	0.19	590.00	5848.00	4840	20230704	-23.35	2980	20230103	24.50	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2980	24.50	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
16	20231030	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	5	2	0.14	66557320	18305	34.77	3660	3715	3600	4755	2565	3660	3636.02	1.03	-387	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	394	6.21	0.63	12	0.17	590.00	5848.00	4840	20230704	-24.28	2980	20230103	22.99	4840	-24.28	20230704	2980	22.99	20230103	4840	-24.28	20230704	2980	22.99	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
17	20231030	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	-25	5	-0.68	19777645	5420	10.29	3660	3715	3620	4755	2565	3660	3649.01	1.03	-981	3830	3745	3700	3615	3570	3722	3592	54	1095	500	2560	5	1	10737324	390	6.16	0.62	12	0.05	590.00	5848.00	4840	20230704	-24.90	2980	20230103	21.98	4840	-24.90	20230704	2980	21.98	20230103	4840	-24.90	20230704	2980	21.98	20230103	3.32	N	192390	500	53 억	110394	N	N	N	N
18	20231027	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3660	-10	5	-0.27	194232480	52614	74.25	3670	3785	3655	4770	2570	3670	3691.94	0.97	2998	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	393	6.20	0.63	12	0.49	590.00	5848.00	4840	20230704	-24.38	2980	20230103	22.82	4840	-24.38	20230704	2980	22.82	20230103	4840	-24.38	20230704	2980	22.82	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
19	20231027	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	10	2	0.27	174690355	47278	66.72	3670	3785	3655	4770	2570	3670	3695.33	0.97	3245	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	395	6.24	0.63	12	0.44	590.00	5848.00	4840	20230704	-23.97	2980	20230103	23.49	4840	-23.97	20230704	2980	23.49	20230103	4840	-23.97	20230704	2980	23.49	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
20	20231027	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	30	2	0.82	151486920	40955	57.80	3670	3785	3660	4770	2570	3670	3699.36	0.97	2974	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	397	6.27	0.63	12	0.38	590.00	5848.00	4840	20230704	-23.55	2980	20230103	24.16	4840	-23.55	20230704	2980	24.16	20230103	4840	-23.55	20230704	2980	24.16	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
21	20231027	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	25	2	0.68	129809665	35079	49.50	3670	3785	3660	4770	2570	3670	3701.11	0.97	3274	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	397	6.26	0.63	12	0.33	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
22	20231027	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	75	2	2.04	101835015	27508	38.82	3670	3785	3660	4770	2570	3670	3702.84	0.97	3353	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	402	6.35	0.64	12	0.26	590.00	5848.00	4840	20230704	-22.62	2980	20230103	25.67	4840	-22.62	20230704	2980	25.67	20230103	4840	-22.62	20230704	2980	25.67	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
23	20231027	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	80	2	2.18	93455910	25262	35.65	3670	3785	3660	4770	2570	3670	3700.30	0.97	3418	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	403	6.36	0.64	12	0.24	590.00	5848.00	4840	20230704	-22.52	2980	20230103	25.84	4840	-22.52	20230704	2980	25.84	20230103	4840	-22.52	20230704	2980	25.84	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
24	20231027	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	25	2	0.68	58851570	15993	22.57	3670	3720	3660	4770	2570	3670	3680.28	0.97	-1818	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	397	6.26	0.63	12	0.15	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
25	20231027	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	50	2	1.36	28306530	7700	10.87	3670	3720	3660	4770	2570	3670	3676.78	0.97	-1595	3886	3777	3716	3607	3546	3747	3577	54	1100	500	2560	5	1	10737324	399	6.31	0.64	12	0.07	590.00	5848.00	4840	20230704	-23.14	2980	20230103	24.83	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2980	24.83	20230103	3.31	N	192390	500	53 억	103799	N	N	N	N
26	20231026	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-180	5	-4.68	261687840	70761	93.86	3815	3825	3655	5000	2695	3850	3698.22	1.02	-5700	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	394	6.22	0.63	12	0.66	590.00	5848.00	4840	20230704	-24.17	2980	20230103	23.15	4840	-24.17	20230704	2980	23.15	20230103	4840	-24.17	20230704	2980	23.15	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
27	20231026	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-135	5	-3.51	254619700	68839	91.31	3815	3825	3655	5000	2695	3850	3698.75	1.02	-5382	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	399	6.30	0.64	12	0.64	590.00	5848.00	4840	20230704	-23.24	2980	20230103	24.66	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2980	24.66	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
28	20231026	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-150	5	-3.90	243523075	65834	87.32	3815	3825	3655	5000	2695	3850	3699.03	1.02	-5517	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	397	6.27	0.63	12	0.61	590.00	5848.00	4840	20230704	-23.55	2980	20230103	24.16	4840	-23.55	20230704	2980	24.16	20230103	4840	-23.55	20230704	2980	24.16	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
29	20231026	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-175	5	-4.55	231604325	62593	83.02	3815	3825	3655	5000	2695	3850	3700.14	1.02	-3871	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	395	6.23	0.63	12	0.58	590.00	5848.00	4840	20230704	-24.07	2980	20230103	23.32	4840	-24.07	20230704	2980	23.32	20230103	4840	-24.07	20230704	2980	23.32	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
30	20231026	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-150	5	-3.90	195583590	52766	69.99	3815	3825	3675	5000	2695	3850	3706.60	1.02	-3722	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	397	6.27	0.63	12	0.49	590.00	5848.00	4840	20230704	-23.55	2980	20230103	24.16	4840	-23.55	20230704	2980	24.16	20230103	4840	-23.55	20230704	2980	24.16	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
31	20231026	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-110	5	-2.86	93553110	25117	33.31	3815	3825	3685	5000	2695	3850	3724.65	1.02	-3148	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	402	6.34	0.64	12	0.23	590.00	5848.00	4840	20230704	-22.73	2980	20230103	25.50	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2980	25.50	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
32	20231026	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-130	5	-3.38	46532725	12477	16.55	3815	3825	3685	5000	2695	3850	3729.39	1.02	-3878	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	399	6.31	0.64	12	0.12	590.00	5848.00	4840	20230704	-23.14	2980	20230103	24.83	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2980	24.83	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
33	20231026	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-160	5	-4.16	14329805	3823	5.07	3815	3825	3685	5000	2695	3850	3748.07	1.02	-971	3953	3901	3828	3776	3703	3927	3802	54	1150	500	2690	5	1	10737324	396	6.25	0.63	12	0.04	590.00	5848.00	4840	20230704	-23.76	2980	20230103	23.83	4840	-23.76	20230704	2980	23.83	20230103	4840	-23.76	20230704	2980	23.83	20230103	3.30	N	192390	500	53 억	109412	N	N	N	N
34	20231025	160847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	50	2	1.32	285395035	74921	69.87	3780	3880	3755	4940	2660	3800	3809.27	0.90	12789	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	413	6.53	0.66	12	0.70	590.00	5848.00	4840	20230704	-20.45	2980	20230103	29.19	4840	-20.45	20230704	2980	29.19	20230103	4840	-20.45	20230704	2980	29.19	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
35	20231025	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	30	2	0.79	275983345	72473	67.59	3780	3880	3755	4940	2660	3800	3808.09	0.90	13479	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	411	6.49	0.65	12	0.67	590.00	5848.00	4840	20230704	-20.87	2980	20230103	28.52	4840	-20.87	20230704	2980	28.52	20230103	4840	-20.87	20230704	2980	28.52	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
36	20231025	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	60	2	1.58	230459700	60658	56.57	3780	3860	3755	4940	2660	3800	3799.33	0.90	10079	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	414	6.54	0.66	12	0.56	590.00	5848.00	4840	20230704	-20.25	2980	20230103	29.53	4840	-20.25	20230704	2980	29.53	20230103	4840	-20.25	20230704	2980	29.53	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
37	20231025	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	15	2	0.39	195700810	51581	48.10	3780	3845	3755	4940	2660	3800	3794.05	0.90	6967	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	410	6.47	0.65	12	0.48	590.00	5848.00	4840	20230704	-21.18	2980	20230103	28.02	4840	-21.18	20230704	2980	28.02	20230103	4840	-21.18	20230704	2980	28.02	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
38	20231025	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	25	2	0.66	166865115	44052	41.08	3780	3830	3755	4940	2660	3800	3787.91	0.90	8810	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	411	6.48	0.65	12	0.41	590.00	5848.00	4840	20230704	-20.97	2980	20230103	28.36	4840	-20.97	20230704	2980	28.36	20230103	4840	-20.97	20230704	2980	28.36	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
39	20231025	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-20	5	-0.53	92722405	24513	22.86	3780	3820	3755	4940	2660	3800	3782.58	0.90	7756	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	406	6.41	0.65	12	0.23	590.00	5848.00	4840	20230704	-21.90	2980	20230103	26.85	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2980	26.85	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
40	20231025	100847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	74069345	19561	18.24	3780	3820	3760	4940	2660	3800	3786.58	0.90	8214	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	407	6.43	0.65	12	0.18	590.00	5848.00	4840	20230704	-21.59	2980	20230103	27.35	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2980	27.35	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
41	20231025	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	5	2	0.13	56840955	15013	14.00	3780	3820	3760	4940	2660	3800	3786.12	0.90	7486	3953	3876	3728	3651	3503	3915	3690	54	1140	500	2660	5	1	10737324	409	6.45	0.65	12	0.14	590.00	5848.00	4840	20230704	-21.38	2980	20230103	27.68	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2980	27.68	20230103	3.32	N	192390	500	53 억	96151	N	N	N	N
42	20231024	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	125	2	3.40	394999355	106781	94.35	3670	3805	3580	4775	2575	3675	3699.10	0.69	22621	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	408	6.44	0.65	12	0.99	590.00	5848.00	4840	20230704	-21.49	2980	20230103	27.52	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2980	27.52	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
43	20231024	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	85	2	2.31	342901720	92982	82.16	3670	3775	3580	4775	2575	3675	3687.83	0.69	13227	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	404	6.37	0.64	12	0.87	590.00	5848.00	4840	20230704	-22.31	2980	20230103	26.17	4840	-22.31	20230704	2980	26.17	20230103	4840	-22.31	20230704	2980	26.17	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
44	20231024	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	95	2	2.59	302418975	82188	72.62	3670	3775	3580	4775	2575	3675	3679.60	0.69	10499	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	405	6.39	0.64	12	0.77	590.00	5848.00	4840	20230704	-22.11	2980	20230103	26.51	4840	-22.11	20230704	2980	26.51	20230103	4840	-22.11	20230704	2980	26.51	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
45	20231024	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	60	2	1.63	227163635	62075	54.85	3670	3740	3580	4775	2575	3675	3659.50	0.69	-1301	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	401	6.33	0.64	12	0.58	590.00	5848.00	4840	20230704	-22.83	2980	20230103	25.34	4840	-22.83	20230704	2980	25.34	20230103	4840	-22.83	20230704	2980	25.34	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
46	20231024	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	20	2	0.54	189431640	51939	45.89	3670	3705	3580	4775	2575	3675	3647.19	0.69	-2193	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	397	6.26	0.63	12	0.48	590.00	5848.00	4840	20230704	-23.66	2980	20230103	23.99	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2980	23.99	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
47	20231024	110831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3650	-25	5	-0.68	160347615	43988	38.87	3670	3700	3580	4775	2575	3675	3645.26	0.69	-1826	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	392	6.19	0.62	12	0.41	590.00	5848.00	4840	20230704	-24.59	2980	20230103	22.48	4840	-24.59	20230704	2980	22.48	20230103	4840	-24.59	20230704	2980	22.48	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
48	20231024	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	-10	5	-0.27	88263630	24076	21.27	3670	3700	3645	4775	2575	3675	3666.04	0.69	-70	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	394	6.21	0.63	12	0.22	590.00	5848.00	4840	20230704	-24.28	2980	20230103	22.99	4840	-24.28	20230704	2980	22.99	20230103	4840	-24.28	20230704	2980	22.99	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
49	20231024	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-5	5	-0.14	32308055	8801	7.78	3670	3700	3660	4775	2575	3675	3670.95	0.69	4914	4058	3866	3768	3576	3478	3817	3527	54	1100	500	2570	5	1	10737324	394	6.22	0.63	12	0.08	590.00	5848.00	4840	20230704	-24.17	2980	20230103	23.15	4840	-24.17	20230704	2980	23.15	20230103	4840	-24.17	20230704	2980	23.15	20230103	3.35	N	192390	500	53 억	73932	N	N	N	N
50	20231023	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-235	5	-6.01	424549065	112578	91.69	3910	3960	3670	5080	2740	3910	3771.09	0.92	-23330	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	395	6.23	0.63	12	1.05	590.00	5848.00	4840	20230704	-24.07	2980	20230103	23.32	4840	-24.07	20230704	2980	23.32	20230103	4840	-24.07	20230704	2980	23.32	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
51	20231023	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-200	5	-5.12	377785790	99889	81.35	3910	3960	3670	5080	2740	3910	3781.99	0.92	-22188	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	398	6.29	0.63	12	0.93	590.00	5848.00	4840	20230704	-23.35	2980	20230103	24.50	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2980	24.50	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
52	20231023	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-145	5	-3.71	319271115	84121	68.51	3910	3960	3670	5080	2740	3910	3795.31	0.92	-19534	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	404	6.38	0.64	12	0.78	590.00	5848.00	4840	20230704	-22.21	2980	20230103	26.34	4840	-22.21	20230704	2980	26.34	20230103	4840	-22.21	20230704	2980	26.34	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
53	20231023	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-90	5	-2.30	178232430	46260	37.68	3910	3960	3795	5080	2740	3910	3852.78	0.92	-17987	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	410	6.47	0.65	12	0.43	590.00	5848.00	4840	20230704	-21.07	2980	20230103	28.19	4840	-21.07	20230704	2980	28.19	20230103	4840	-21.07	20230704	2980	28.19	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
54	20231023	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-65	5	-1.66	125747365	32517	26.48	3910	3960	3815	5080	2740	3910	3867.06	0.92	-12923	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	413	6.52	0.66	12	0.30	590.00	5848.00	4840	20230704	-20.56	2980	20230103	29.03	4840	-20.56	20230704	2980	29.03	20230103	4840	-20.56	20230704	2980	29.03	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
55	20231023	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-45	5	-1.15	107761700	27821	22.66	3910	3960	3815	5080	2740	3910	3873.33	0.92	-11569	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	415	6.55	0.66	12	0.26	590.00	5848.00	4840	20230704	-20.14	2980	20230103	29.70	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2980	29.70	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
56	20231023	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-60	5	-1.53	78410125	20208	16.46	3910	3960	3830	5080	2740	3910	3880.08	0.92	-8644	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	413	6.53	0.66	12	0.19	590.00	5848.00	4840	20230704	-20.45	2980	20230103	29.19	4840	-20.45	20230704	2980	29.19	20230103	4840	-20.45	20230704	2980	29.19	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
57	20231023	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-25	5	-0.64	36318505	9310	7.58	3910	3960	3850	5080	2740	3910	3900.97	0.92	-5582	4110	4010	3845	3745	3580	4060	3795	54	1170	500	2730	5	1	10737324	417	6.58	0.66	12	0.09	590.00	5848.00	4840	20230704	-19.73	2980	20230103	30.37	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2980	30.37	20230103	3.26	N	192390	500	53 억	98894	N	N	N	N
58	20231020	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	120	2	3.17	466539400	122633	115.95	3755	3945	3680	4925	2655	3790	3804.35	1.04	-12933	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	420	6.63	0.67	12	1.14	590.00	5848.00	4840	20230704	-19.21	2980	20230103	31.21	4840	-19.21	20230704	2980	31.21	20230103	4840	-19.21	20230704	2980	31.21	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
59	20231020	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	85	2	2.24	439147875	115626	109.33	3755	3945	3680	4925	2655	3790	3798.00	1.04	-11903	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	416	6.57	0.66	12	1.08	590.00	5848.00	4840	20230704	-19.94	2980	20230103	30.03	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2980	30.03	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
60	20231020	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	130	2	3.43	366600535	97080	91.79	3755	3925	3680	4925	2655	3790	3776.27	1.04	-5904	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	421	6.64	0.67	12	0.90	590.00	5848.00	4840	20230704	-19.01	2980	20230103	31.54	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2980	31.54	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
61	20231020	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	100	2	2.64	309912160	82498	78.00	3755	3920	3680	4925	2655	3790	3756.60	1.04	-5297	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	418	6.59	0.67	12	0.77	590.00	5848.00	4840	20230704	-19.63	2980	20230103	30.54	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2980	30.54	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
62	20231020	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	20	2	0.53	232778800	62530	59.12	3755	3815	3680	4925	2655	3790	3722.67	1.04	-7247	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	409	6.46	0.65	12	0.58	590.00	5848.00	4840	20230704	-21.28	2980	20230103	27.85	4840	-21.28	20230704	2980	27.85	20230103	4840	-21.28	20230704	2980	27.85	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
63	20231020	110819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-50	5	-1.32	149737880	40429	38.23	3755	3790	3680	4925	2655	3790	3703.72	1.04	-2535	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	402	6.34	0.64	12	0.38	590.00	5848.00	4840	20230704	-22.73	2980	20230103	25.50	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2980	25.50	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
64	20231020	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-75	5	-1.98	125507140	33900	32.05	3755	3790	3680	4925	2655	3790	3702.28	1.04	-3311	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	399	6.30	0.64	12	0.32	590.00	5848.00	4840	20230704	-23.24	2980	20230103	24.66	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2980	24.66	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
65	20231020	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-45	5	-1.19	10832685	2893	2.74	3755	3790	3730	4925	2655	3790	3744.45	1.04	529	3956	3872	3801	3717	3646	3837	3682	54	1135	500	2650	5	1	10737324	402	6.35	0.64	12	0.03	590.00	5848.00	4840	20230704	-22.62	2980	20230103	25.67	4840	-22.62	20230704	2980	25.67	20230103	4840	-22.62	20230704	2980	25.67	20230103	3.09	N	192390	500	53 억	111827	N	N	N	N
66	20231019	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-100	5	-2.57	399462195	105470	92.38	3815	3885	3730	5050	2725	3890	3787.43	1.08	-4620	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	407	6.42	0.65	12	0.98	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
67	20231019	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-110	5	-2.83	369889605	97637	85.52	3815	3885	3730	5050	2725	3890	3788.42	1.08	-5754	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	406	6.41	0.65	12	0.91	590.00	5848.00	4840	20230704	-21.90	2860	20221017	32.17	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2980	26.85	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
68	20231019	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-100	5	-2.57	358326000	94569	82.83	3815	3885	3730	5050	2725	3890	3789.04	1.08	-6649	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	407	6.42	0.65	12	0.88	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
69	20231019	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-100	5	-2.57	309709225	81659	71.52	3815	3885	3730	5050	2725	3890	3792.71	1.08	-5453	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	407	6.42	0.65	12	0.76	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2980	27.18	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
70	20231019	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-85	5	-2.19	246799520	65049	56.98	3815	3885	3730	5050	2725	3890	3794.06	1.08	-5726	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	409	6.45	0.65	12	0.61	590.00	5848.00	4840	20230704	-21.38	2860	20221017	33.04	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2980	27.68	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
71	20231019	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-60	5	-1.54	219749495	57964	50.77	3815	3885	3730	5050	2725	3890	3791.14	1.08	-2495	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	411	6.49	0.65	12	0.54	590.00	5848.00	4840	20230704	-20.87	2860	20221017	33.92	4840	-20.87	20230704	2980	28.52	20230103	4840	-20.87	20230704	2980	28.52	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
72	20231019	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-90	5	-2.31	199886500	52790	46.24	3815	3885	3730	5050	2725	3890	3786.45	1.08	29	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	408	6.44	0.65	12	0.49	590.00	5848.00	4840	20230704	-21.49	2860	20221017	32.87	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2980	27.52	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
73	20231019	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-70	5	-1.80	64274635	16852	14.76	3815	3885	3730	5050	2725	3890	3814.07	1.08	-1556	4070	3980	3915	3825	3760	3947	3792	54	1160	500	2720	5	1	10737324	410	6.47	0.65	12	0.16	590.00	5848.00	4840	20230704	-21.07	2860	20221017	33.57	4840	-21.07	20230704	2980	28.19	20230103	4840	-21.07	20230704	2980	28.19	20230103	3.12	N	192390	500	53 억	116074	N	N	N	N
74	20231018	160812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-125	5	-3.11	445063680	114167	99.81	4005	4005	3850	5210	2815	4015	3898.37	1.08	-295	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	418	6.59	0.67	12	1.06	590.00	5848.00	4840	20230704	-19.63	2860	20221017	36.01	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2980	30.54	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
75	20231018	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-150	5	-3.74	428699360	109950	96.12	4005	4005	3850	5210	2815	4015	3899.04	1.08	-403	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	415	6.55	0.66	12	1.02	590.00	5848.00	4840	20230704	-20.14	2860	20221017	35.14	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2980	29.70	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
76	20231018	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-105	5	-2.62	379507265	97270	85.03	4005	4005	3850	5210	2815	4015	3901.59	1.08	-1384	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	420	6.63	0.67	12	0.91	590.00	5848.00	4840	20230704	-19.21	2860	20221017	36.71	4840	-19.21	20230704	2980	31.21	20230103	4840	-19.21	20230704	2980	31.21	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
77	20231018	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-150	5	-3.74	347263965	89017	77.82	4005	4005	3850	5210	2815	4015	3901.10	1.08	1514	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	415	6.55	0.66	12	0.83	590.00	5848.00	4840	20230704	-20.14	2860	20221017	35.14	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2980	29.70	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
78	20231018	120805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-105	5	-2.62	222457840	56797	49.65	4005	4005	3875	5210	2815	4015	3916.72	1.08	-1092	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	420	6.63	0.67	12	0.53	590.00	5848.00	4840	20230704	-19.21	2860	20221017	36.71	4840	-19.21	20230704	2980	31.21	20230103	4840	-19.21	20230704	2980	31.21	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
79	20231018	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-70	5	-1.74	214561075	54784	47.89	4005	4005	3875	5210	2815	4015	3916.49	1.08	-948	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	424	6.69	0.67	12	0.51	590.00	5848.00	4840	20230704	-18.49	2860	20221017	37.94	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2980	32.38	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
80	20231018	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-110	5	-2.74	178525220	45578	39.84	4005	4005	3875	5210	2815	4015	3916.92	1.08	-3524	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	419	6.62	0.67	12	0.42	590.00	5848.00	4840	20230704	-19.32	2860	20221017	36.54	4840	-19.32	20230704	2980	31.04	20230103	4840	-19.32	20230704	2980	31.04	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
81	20231018	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-65	5	-1.62	50529420	12816	11.20	4005	4005	3920	5210	2815	4015	3942.68	1.08	-3686	4131	4072	4031	3972	3931	4052	3952	54	1195	500	2810	5	1	10737324	424	6.69	0.68	12	0.12	590.00	5848.00	4840	20230704	-18.39	2860	20221017	38.11	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2980	32.55	20230103	2.83	N	192390	500	53 억	116205	N	N	N	N
82	20231017	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-35	5	-0.86	460576855	113966	39.07	4025	4090	3990	5260	2835	4050	4041.35	1.25	-17898	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	431	6.81	0.69	12	1.06	590.00	5848.00	4840	20230704	-17.05	2860	20221017	40.38	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2860	40.38	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
83	20231017	150803	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-30	5	-0.74	445163025	110132	37.75	4025	4090	3990	5260	2835	4050	4042.09	1.25	-16571	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	432	6.81	0.69	12	1.03	590.00	5848.00	4840	20230704	-16.94	2860	20221017	40.56	4840	-16.94	20230704	2980	34.90	20230103	4840	-16.94	20230704	2860	40.56	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
84	20231017	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-35	5	-0.86	391259080	96720	33.16	4025	4090	3990	5260	2835	4050	4045.28	1.25	-15835	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	431	6.81	0.69	12	0.90	590.00	5848.00	4840	20230704	-17.05	2860	20221017	40.38	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2860	40.38	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
85	20231017	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	10	2	0.25	279645245	68965	23.64	4025	4090	4000	5260	2835	4050	4054.89	1.25	-10732	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	436	6.88	0.69	12	0.64	590.00	5848.00	4840	20230704	-16.12	2860	20221017	41.96	4840	-16.12	20230704	2980	36.24	20230103	4840	-16.12	20230704	2860	41.96	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
86	20231017	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	10	2	0.25	255347240	62983	21.59	4025	4090	4000	5260	2835	4050	4054.22	1.25	-8996	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	436	6.88	0.69	12	0.59	590.00	5848.00	4840	20230704	-16.12	2860	20221017	41.96	4840	-16.12	20230704	2980	36.24	20230103	4840	-16.12	20230704	2860	41.96	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
87	20231017	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-5	5	-0.12	230829295	56933	19.52	4025	4090	4000	5260	2835	4050	4054.40	1.25	-8208	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	434	6.86	0.69	12	0.53	590.00	5848.00	4840	20230704	-16.43	2860	20221017	41.43	4840	-16.43	20230704	2980	35.74	20230103	4840	-16.43	20230704	2860	41.43	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
88	20231017	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	10	2	0.25	167535650	41283	14.15	4025	4090	4000	5260	2835	4050	4058.22	1.25	-7513	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	436	6.88	0.69	12	0.38	590.00	5848.00	4840	20230704	-16.12	2860	20221017	41.96	4840	-16.12	20230704	2980	36.24	20230103	4840	-16.12	20230704	2860	41.96	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
89	20231017	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	20	2	0.49	48871720	12122	4.16	4025	4085	4000	5260	2835	4050	4031.65	1.25	-2739	4310	4180	4090	3960	3870	4135	3915	54	1210	500	2830	5	1	10737324	437	6.90	0.70	12	0.11	590.00	5848.00	4840	20230704	-15.91	2860	20221017	42.31	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2860	42.31	20221017	2.57	N	192390	500	53 억	134654	N	N	N	N
90	20231016	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-75	5	-1.82	1185199950	289007	107.00	4115	4220	4000	5360	2890	4125	4101.01	1.69	-47209	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	435	6.86	0.69	12	2.69	590.00	5848.00	4840	20230704	-16.32	2860	20221017	41.61	4840	-16.32	20230704	2980	35.91	20230103	4840	-16.32	20230704	2860	41.61	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
91	20231016	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-105	5	-2.55	1113022975	271228	100.42	4115	4220	4000	5360	2890	4125	4103.64	1.69	-45601	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	432	6.81	0.69	12	2.53	590.00	5848.00	4840	20230704	-16.94	2860	20221017	40.56	4840	-16.94	20230704	2980	34.90	20230103	4840	-16.94	20230704	2860	40.56	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
92	20231016	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-50	5	-1.21	1017569945	247557	91.65	4115	4220	4000	5360	2890	4125	4110.44	1.69	-41794	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	438	6.91	0.70	12	2.31	590.00	5848.00	4840	20230704	-15.81	2860	20221017	42.48	4840	-15.81	20230704	2980	36.74	20230103	4840	-15.81	20230704	2860	42.48	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
93	20231016	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-70	5	-1.70	970084125	235842	87.32	4115	4220	4000	5360	2890	4125	4113.28	1.69	-37947	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	435	6.87	0.69	12	2.20	590.00	5848.00	4840	20230704	-16.22	2860	20221017	41.78	4840	-16.22	20230704	2980	36.07	20230103	4840	-16.22	20230704	2860	41.78	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
94	20231016	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-75	5	-1.82	881313915	213817	79.16	4115	4220	4015	5360	2890	4125	4121.81	1.69	-34260	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	435	6.86	0.69	12	1.99	590.00	5848.00	4840	20230704	-16.32	2860	20221017	41.61	4840	-16.32	20230704	2980	35.91	20230103	4840	-16.32	20230704	2860	41.61	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
95	20231016	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-40	5	-0.97	790810335	191474	70.89	4115	4220	4015	5360	2890	4125	4130.12	1.69	-29290	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	439	6.92	0.70	12	1.78	590.00	5848.00	4840	20230704	-15.60	2860	20221017	42.83	4840	-15.60	20230704	2980	37.08	20230103	4840	-15.60	20230704	2860	42.83	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
96	20231016	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	70	2	1.70	552812465	133997	49.61	4115	4220	4015	5360	2890	4125	4125.56	1.69	-23737	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	450	7.11	0.72	12	1.25	590.00	5848.00	4840	20230704	-13.33	2860	20221017	46.68	4840	-13.33	20230704	2980	40.77	20230103	4840	-13.33	20230704	2860	46.68	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
97	20231016	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-60	5	-1.45	139319575	34360	12.72	4115	4120	4015	5360	2890	4125	4054.59	1.69	-6690	4338	4231	4018	3911	3698	4285	3965	54	1235	500	2880	5	1	10737324	436	6.89	0.70	12	0.32	590.00	5848.00	4840	20230704	-16.01	2860	20221017	42.13	4840	-16.01	20230704	2980	36.41	20230103	4840	-16.01	20230704	2860	42.13	20221017	2.53	N	192390	500	53 억	181888	N	N	N	N
98	20231012	160807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	35	2	0.90	783563825	201893	73.53	3850	3960	3820	5050	2720	3885	3881.05	1.58	6514	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	421	6.64	0.67	12	1.88	590.00	5848.00	4840	20230704	-19.01	2860	20221017	37.06	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2860	37.06	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
99	20231012	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	5	2	0.13	731620605	188584	68.68	3850	3960	3820	5050	2720	3885	3879.53	1.58	6460	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	418	6.59	0.67	12	1.76	590.00	5848.00	4840	20230704	-19.63	2860	20221017	36.01	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2860	36.01	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
100	20231012	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	15	2	0.39	691964125	178376	64.96	3850	3960	3820	5050	2720	3885	3879.23	1.58	6100	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	419	6.61	0.67	12	1.66	590.00	5848.00	4840	20230704	-19.42	2860	20221017	36.36	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2860	36.36	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
101	20231012	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	0	3	0.00	624946150	161162	58.69	3850	3960	3820	5050	2720	3885	3877.73	1.58	2812	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	417	6.58	0.66	12	1.50	590.00	5848.00	4840	20230704	-19.73	2860	20221017	35.84	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2860	35.84	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
102	20231012	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-45	5	-1.16	537375450	138529	50.45	3850	3960	3820	5050	2720	3885	3879.13	1.58	2474	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	412	6.51	0.66	12	1.29	590.00	5848.00	4840	20230704	-20.66	2860	20221017	34.27	4840	-20.66	20230704	2980	28.86	20230103	4840	-20.66	20230704	2860	34.27	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
103	20231012	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-30	5	-0.77	440793875	113350	41.28	3850	3960	3830	5050	2720	3885	3888.80	1.58	1129	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	414	6.53	0.66	12	1.06	590.00	5848.00	4840	20230704	-20.35	2860	20221017	34.79	4840	-20.35	20230704	2980	29.36	20230103	4840	-20.35	20230704	2860	34.79	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
104	20231012	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	45	2	1.16	192688155	49390	17.99	3850	3930	3850	5050	2720	3885	3901.53	1.58	2677	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	422	6.66	0.67	12	0.46	590.00	5848.00	4840	20230704	-18.80	2860	20221017	37.41	4840	-18.80	20230704	2980	31.88	20230103	4840	-18.80	20230704	2860	37.41	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
105	20231012	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	10	2	0.26	61385925	15788	5.75	3850	3930	3850	5050	2720	3885	3888.24	1.58	1089	4078	3981	3893	3796	3708	4030	3845	54	1165	500	2710	5	1	10737324	418	6.60	0.67	12	0.15	590.00	5848.00	4840	20230704	-19.52	2860	20221017	36.19	4840	-19.52	20230704	2980	30.70	20230103	4840	-19.52	20230704	2860	36.19	20221017	2.60	N	192390	500	53 억	169113	N	N	N	N
106	20231011	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	80	2	2.10	1068677960	273105	110.07	3805	3990	3805	4945	2665	3805	3913.21	1.48	8235	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	417	6.58	0.66	12	2.54	590.00	5848.00	4840	20230704	-19.73	2860	20221017	35.84	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2860	35.84	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
107	20231011	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	110	2	2.89	1023903755	261583	105.43	3805	3990	3805	4945	2665	3805	3914.32	1.48	8342	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	420	6.64	0.67	12	2.44	590.00	5848.00	4840	20230704	-19.11	2860	20221017	36.89	4840	-19.11	20230704	2980	31.38	20230103	4840	-19.11	20230704	2860	36.89	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
108	20231011	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	145	2	3.81	943234610	240929	97.10	3805	3990	3805	4945	2665	3805	3915.05	1.48	8540	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	424	6.69	0.68	12	2.24	590.00	5848.00	4840	20230704	-18.39	2860	20221017	38.11	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2860	38.11	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
109	20231011	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	125	2	3.29	866616245	221368	89.22	3805	3990	3805	4945	2665	3805	3914.89	1.48	8018	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	422	6.66	0.67	12	2.06	590.00	5848.00	4840	20230704	-18.80	2860	20221017	37.41	4840	-18.80	20230704	2980	31.88	20230103	4840	-18.80	20230704	2860	37.41	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
110	20231011	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	160	2	4.20	747123085	191170	77.05	3805	3985	3805	4945	2665	3805	3908.23	1.48	15467	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	426	6.72	0.68	12	1.78	590.00	5848.00	4840	20230704	-18.08	2860	20221017	38.64	4840	-18.08	20230704	2980	33.05	20230103	4840	-18.08	20230704	2860	38.64	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
111	20231011	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	115	2	3.02	582554930	149506	60.26	3805	3960	3805	4945	2665	3805	3896.62	1.48	19645	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	421	6.64	0.67	12	1.39	590.00	5848.00	4840	20230704	-19.01	2860	20221017	37.06	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2860	37.06	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
112	20231011	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	115	2	3.02	404720410	103965	41.90	3805	3960	3805	4945	2665	3805	3892.97	1.48	14187	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	421	6.64	0.67	12	0.97	590.00	5848.00	4840	20230704	-19.01	2860	20221017	37.06	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2860	37.06	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
113	20231011	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	85	2	2.23	78887475	20450	8.24	3805	3905	3805	4945	2665	3805	3857.93	1.48	1945	4021	3912	3781	3672	3541	3847	3607	54	1140	500	2660	5	1	10737324	418	6.59	0.67	12	0.19	590.00	5848.00	4840	20230704	-19.63	2860	20221017	36.01	4840	-19.63	20230704	2980	30.54	20230103	4840	-19.63	20230704	2860	36.01	20221017	2.63	N	192390	500	53 억	158702	N	N	N	N
114	20231010	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-65	5	-1.68	935240465	246888	105.88	3840	3890	3650	5030	2710	3870	3787.93	1.61	-13919	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	409	6.45	0.65	12	2.30	590.00	5848.00	4840	20230704	-21.38	2860	20221017	33.04	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2860	33.04	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
115	20231010	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-15	5	-0.39	872935195	230596	98.89	3840	3890	3650	5030	2710	3870	3785.48	1.61	-12325	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	414	6.53	0.66	12	2.15	590.00	5848.00	4840	20230704	-20.35	2860	20221017	34.79	4840	-20.35	20230704	2980	29.36	20230103	4840	-20.35	20230704	2860	34.79	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
116	20231010	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	-175	5	-4.52	570032450	150673	64.62	3840	3880	3670	5030	2710	3870	3783.11	1.61	-14405	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	397	6.26	0.63	12	1.40	590.00	5848.00	4840	20230704	-23.66	2860	20221017	29.20	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2860	29.20	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
117	20231010	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-150	5	-3.88	482239800	126962	54.45	3840	3880	3720	5030	2710	3870	3798.17	1.61	-12719	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	399	6.31	0.64	12	1.18	590.00	5848.00	4840	20230704	-23.14	2860	20221017	30.07	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2860	30.07	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
118	20231010	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-85	5	-2.20	361335130	94770	40.64	3840	3880	3720	5030	2710	3870	3812.62	1.61	-7519	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	406	6.42	0.65	12	0.88	590.00	5848.00	4840	20230704	-21.80	2860	20221017	32.34	4840	-21.80	20230704	2980	27.01	20230103	4840	-21.80	20230704	2860	32.34	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
119	20231010	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-45	5	-1.16	331486935	86945	37.29	3840	3880	3720	5030	2710	3870	3812.45	1.61	-4787	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	411	6.48	0.65	12	0.81	590.00	5848.00	4840	20230704	-20.97	2860	20221017	33.74	4840	-20.97	20230704	2980	28.36	20230103	4840	-20.97	20230704	2860	33.74	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
120	20231010	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-5	5	-0.13	190060920	49913	21.41	3840	3880	3720	5030	2710	3870	3807.56	1.61	-10418	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	415	6.55	0.66	12	0.46	590.00	5848.00	4840	20230704	-20.14	2860	20221017	35.14	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2860	35.14	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
121	20231010	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-115	5	-2.97	77456150	20357	8.73	3840	3840	3755	5030	2710	3870	3804.14	1.61	-11333	4023	3946	3888	3811	3753	3985	3850	54	1160	500	2700	5	1	10737324	403	6.36	0.64	12	0.19	590.00	5848.00	4840	20230704	-22.42	2860	20221017	31.29	4840	-22.42	20230704	2980	26.01	20230103	4840	-22.42	20230704	2860	31.29	20221017	2.75	N	192390	500	53 억	172534	N	N	N	N
122	20231006	160736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	100	2	2.65	902589385	232484	35.91	3855	3965	3830	4900	2640	3770	3882.40	1.44	19075	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.56	0.66	12	2.17	590.00	5848.00	4840	20230704	-20.04	2860	20221017	35.31	4840	-20.04	20230704	2980	29.87	20230103	4840	-20.04	20230704	2860	35.31	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
123	20231006	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	105	2	2.79	830993880	213999	33.06	3855	3965	3830	4900	2640	3770	3883.17	1.44	16623	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.57	0.66	12	1.99	590.00	5848.00	4840	20230704	-19.94	2860	20221017	35.49	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2860	35.49	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
124	20231006	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	105	2	2.79	780728460	201037	31.06	3855	3965	3830	4900	2640	3770	3883.51	1.44	16534	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.57	0.66	12	1.87	590.00	5848.00	4840	20230704	-19.94	2860	20221017	35.49	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2860	35.49	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
125	20231006	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	105	2	2.79	746883115	192303	29.71	3855	3965	3830	4900	2640	3770	3883.89	1.44	17284	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.57	0.66	12	1.79	590.00	5848.00	4840	20230704	-19.94	2860	20221017	35.49	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2860	35.49	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
126	20231006	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	100	2	2.65	703230020	180990	27.96	3855	3965	3830	4900	2640	3770	3885.46	1.44	13345	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.56	0.66	12	1.69	590.00	5848.00	4840	20230704	-20.04	2860	20221017	35.31	4840	-20.04	20230704	2980	29.87	20230103	4840	-20.04	20230704	2860	35.31	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
127	20231006	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	110	2	2.92	608879990	156616	24.19	3855	3965	3830	4900	2640	3770	3887.73	1.44	7861	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	417	6.58	0.66	12	1.46	590.00	5848.00	4840	20230704	-19.83	2860	20221017	35.66	4840	-19.83	20230704	2980	30.20	20230103	4840	-19.83	20230704	2860	35.66	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
128	20231006	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	110	2	2.92	493913460	126807	19.59	3855	3965	3830	4900	2640	3770	3895.00	1.44	6767	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	417	6.58	0.66	12	1.18	590.00	5848.00	4840	20230704	-19.83	2860	20221017	35.66	4840	-19.83	20230704	2980	30.20	20230103	4840	-19.83	20230704	2860	35.66	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N
129	20231006	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	105	2	2.79	170495320	44065	6.81	3855	3900	3830	4900	2640	3770	3869.18	1.44	-7529	4170	3970	3820	3620	3470	4070	3720	54	1130	500	2630	5	1	10737324	416	6.57	0.66	12	0.41	590.00	5848.00	4840	20230704	-19.94	2860	20221017	35.49	4840	-19.94	20230704	2980	30.03	20230103	4840	-19.94	20230704	2860	35.49	20221017	2.75	N	192390	500	53 억	154230	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History