KissMeData/258610/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	161045	57	100.00	KOSDAQ	금속	N	N	N	N	N	3440	180	2	5.52	2817537700	804475	100.81	3240	3740	3240	4235	2285	3260	3502.34	0.62	74365	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	921	-4.36	1.76	12	3.00	-789.00	1955.00	5220	20230420	-34.10	2240	20230327	53.57	5220	-34.10	20230420	2240	53.57	20230327	5220	-34.10	20230420	2240	53.57	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
3	20231031	151055	57	100.00	KOSDAQ	금속	N	N	N	N	N	3425	165	2	5.06	2769504055	790500	99.06	3240	3740	3240	4235	2285	3260	3503.48	0.62	78575	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	917	-4.34	1.75	12	2.95	-789.00	1955.00	5220	20230420	-34.39	2240	20230327	52.90	5220	-34.39	20230420	2240	52.90	20230327	5220	-34.39	20230420	2240	52.90	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
4	20231031	141105	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	85	2	2.61	2685103385	765844	95.97	3240	3740	3240	4235	2285	3260	3506.07	0.62	75364	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	896	-4.24	1.71	12	2.86	-789.00	1955.00	5220	20230420	-35.92	2240	20230327	49.33	5220	-35.92	20230420	2240	49.33	20230327	5220	-35.92	20230420	2240	49.33	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
5	20231031	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	0	3	0.00	2622478710	746887	93.59	3240	3740	3240	4235	2285	3260	3511.21	0.62	73079	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	873	-4.13	1.67	12	2.79	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
6	20231031	121056	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	115	2	3.53	2453965195	696066	87.23	3240	3740	3240	4235	2285	3260	3525.48	0.62	58790	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	904	-4.28	1.73	12	2.60	-789.00	1955.00	5220	20230420	-35.34	2240	20230327	50.67	5220	-35.34	20230420	2240	50.67	20230327	5220	-35.34	20230420	2240	50.67	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
7	20231031	111124	57	100.00	KOSDAQ	금속	N	N	N	N	N	3505	245	2	7.52	2305004310	652509	81.77	3240	3740	3240	4235	2285	3260	3532.53	0.62	58137	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	939	-4.44	1.79	12	2.44	-789.00	1955.00	5220	20230420	-32.85	2240	20230327	56.47	5220	-32.85	20230420	2240	56.47	20230327	5220	-32.85	20230420	2240	56.47	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
8	20231031	101104	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	240	2	7.36	2128711540	602059	75.45	3240	3740	3240	4235	2285	3260	3535.72	0.62	40995	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	938	-4.44	1.79	12	2.25	-789.00	1955.00	5220	20230420	-32.95	2240	20230327	56.25	5220	-32.95	20230420	2240	56.25	20230327	5220	-32.95	20230420	2240	56.25	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
9	20231031	091103	57	100.00	KOSDAQ	금속	N	N	N	N	N	3315	55	2	1.69	149279110	45192	5.66	3240	3350	3240	4235	2285	3260	3303.22	0.62	11989	3806	3532	3351	3077	2896	3442	2987	134	975	500	2150	5	1	26787133	888	-4.20	1.70	12	0.17	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	0.70	N	258610	500	133 억	166111	N	N	N	N
10	20231030	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-485	5	-12.95	2637518545	792283	34.19	3620	3625	3170	4865	2625	3745	3329.04	0.77	-74114	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	873	-4.13	1.67	12	2.96	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
11	20231030	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-470	5	-12.55	2553996515	766770	33.09	3620	3625	3170	4865	2625	3745	3330.82	0.77	-72714	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	877	-4.15	1.68	12	2.86	-789.00	1955.00	5220	20230420	-37.26	2240	20230327	46.21	5220	-37.26	20230420	2240	46.21	20230327	5220	-37.26	20230420	2240	46.21	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
12	20231030	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-490	5	-13.08	2385105085	714978	30.85	3620	3625	3170	4865	2625	3745	3335.88	0.77	-72445	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	872	-4.13	1.66	12	2.67	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	5220	-37.64	20230420	2240	45.31	20230327	5220	-37.64	20230420	2240	45.31	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
13	20231030	131021	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-555	5	-14.82	2145687180	640306	27.63	3620	3625	3190	4865	2625	3745	3351.00	0.77	-78275	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	855	-4.04	1.63	12	2.39	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
14	20231030	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-480	5	-12.82	1942468745	577461	24.92	3620	3625	3195	4865	2625	3745	3363.78	0.77	-74726	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	875	-4.14	1.67	12	2.16	-789.00	1955.00	5220	20230420	-37.45	2240	20230327	45.76	5220	-37.45	20230420	2240	45.76	20230327	5220	-37.45	20230420	2240	45.76	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
15	20231030	111013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-475	5	-12.68	1570662305	462649	19.96	3620	3625	3260	4865	2625	3745	3394.89	0.77	-50361	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	876	-4.14	1.67	12	1.73	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
16	20231030	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3315	-430	5	-11.48	1281413195	374713	16.17	3620	3625	3280	4865	2625	3745	3419.67	0.77	-39174	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	888	-4.20	1.70	12	1.40	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
17	20231030	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3395	-350	5	-9.35	726670375	208836	9.01	3620	3625	3280	4865	2625	3745	3479.56	0.77	-8163	4258	4001	3493	3236	2728	4130	3365	134	1120	500	2470	5	1	26787133	909	-4.30	1.74	12	0.78	-789.00	1955.00	5220	20230420	-34.96	2240	20230327	51.56	5220	-34.96	20230420	2240	51.56	20230327	5220	-34.96	20230420	2240	51.56	20230327	0.66	N	258610	500	133 억	207224	N	N	N	N
18	20231027	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	770	2	25.88	8049675250	2292063	650.36	2985	3750	2985	3865	2085	2975	3511.26	0.60	59913	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	1003	-4.75	1.92	12	8.56	-789.00	1955.00	5220	20230420	-28.26	2240	20230327	67.19	5220	-28.26	20230420	2240	67.19	20230327	5220	-28.26	20230420	2240	67.19	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
19	20231027	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3560	585	2	19.66	7562222080	2157615	612.21	2985	3750	2985	3865	2085	2975	3504.90	0.60	57531	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	954	-4.51	1.82	12	8.05	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	5220	-31.80	20230420	2240	58.93	20230327	5220	-31.80	20230420	2240	58.93	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
20	20231027	141009	57	100.00	KOSDAQ	금속	N	N	N	N	N	3600	625	2	21.01	5516976360	1592183	451.77	2985	3645	2985	3865	2085	2975	3465.04	0.60	60060	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	964	-4.56	1.84	12	5.94	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	5220	-31.03	20230420	2240	60.71	20230327	5220	-31.03	20230420	2240	60.71	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
21	20231027	130959	57	100.00	KOSDAQ	금속	N	N	N	N	N	3530	555	2	18.66	3178183130	936881	265.83	2985	3585	2985	3865	2085	2975	3392.30	0.60	98560	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	946	-4.47	1.81	12	3.50	-789.00	1955.00	5220	20230420	-32.38	2240	20230327	57.59	5220	-32.38	20230420	2240	57.59	20230327	5220	-32.38	20230420	2240	57.59	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
22	20231027	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	485	2	16.30	2872396730	848470	240.75	2985	3585	2985	3865	2085	2975	3385.38	0.60	94258	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	927	-4.39	1.77	12	3.17	-789.00	1955.00	5220	20230420	-33.72	2240	20230327	54.46	5220	-33.72	20230420	2240	54.46	20230327	5220	-33.72	20230420	2240	54.46	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
23	20231027	111019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3410	435	2	14.62	2613354515	772646	219.23	2985	3585	2985	3865	2085	2975	3382.34	0.60	70350	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	913	-4.32	1.74	12	2.88	-789.00	1955.00	5220	20230420	-34.67	2240	20230327	52.23	5220	-34.67	20230420	2240	52.23	20230327	5220	-34.67	20230420	2240	52.23	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
24	20231027	101007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3460	485	2	16.30	1768221350	530515	150.53	2985	3540	2985	3865	2085	2975	3333.03	0.60	50905	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	927	-4.39	1.77	12	1.98	-789.00	1955.00	5220	20230420	-33.72	2240	20230327	54.46	5220	-33.72	20230420	2240	54.46	20230327	5220	-33.72	20230420	2240	54.46	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
25	20231027	091008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	135	2	4.54	107048150	34816	9.88	2985	3140	2985	3865	2085	2975	3074.68	0.60	-5416	3308	3141	2978	2811	2648	3225	2895	134	890	500	1960	5	1	26787133	833	-3.94	1.59	12	0.13	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.66	N	258610	500	133 억	159857	N	N	N	N
26	20231026	160954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	110	2	3.84	1051958270	352348	520.87	2965	3145	2815	3720	2010	2865	2985.57	0.43	46072	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	797	-3.77	1.52	12	1.32	-789.00	1955.00	5220	20230420	-43.01	2240	20230327	32.81	5220	-43.01	20230420	2240	32.81	20230327	5220	-43.01	20230420	2240	32.81	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
27	20231026	150954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	85	2	2.97	1038972105	347929	514.34	2965	3145	2815	3720	2010	2865	2986.16	0.43	46049	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	790	-3.74	1.51	12	1.30	-789.00	1955.00	5220	20230420	-43.49	2240	20230327	31.70	5220	-43.49	20230420	2240	31.70	20230327	5220	-43.49	20230420	2240	31.70	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
28	20231026	140956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	25	2	0.87	967601300	323389	478.06	2965	3145	2815	3720	2010	2865	2992.07	0.43	52840	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	774	-3.66	1.48	12	1.21	-789.00	1955.00	5220	20230420	-44.64	2240	20230327	29.02	5220	-44.64	20230420	2240	29.02	20230327	5220	-44.64	20230420	2240	29.02	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
29	20231026	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	130	2	4.54	860712695	286696	423.82	2965	3145	2815	3720	2010	2865	3002.18	0.43	43949	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	802	-3.80	1.53	12	1.07	-789.00	1955.00	5220	20230420	-42.62	2240	20230327	33.71	5220	-42.62	20230420	2240	33.71	20230327	5220	-42.62	20230420	2240	33.71	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
30	20231026	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	175	2	6.11	763528485	254446	376.14	2965	3145	2815	3720	2010	2865	3000.75	0.43	45810	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	814	-3.85	1.55	12	0.95	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	5220	-41.76	20230420	2240	35.71	20230327	5220	-41.76	20230420	2240	35.71	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
31	20231026	111002	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	205	2	7.16	658457590	219905	325.08	2965	3145	2815	3720	2010	2865	2994.28	0.43	42505	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	822	-3.89	1.57	12	0.82	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
32	20231026	100958	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	135	2	4.71	434543435	145058	214.44	2965	3145	2815	3720	2010	2865	2995.65	0.43	25665	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	804	-3.80	1.53	12	0.54	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
33	20231026	090955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	70	2	2.44	3918710	1329	1.96	2965	2965	2935	3720	2010	2865	2948.62	0.43	-379	3095	2980	2845	2730	2595	3037	2787	134	855	500	1890	5	1	26787133	786	-3.72	1.50	12	0.00	-789.00	1955.00	5220	20230420	-43.77	2240	20230327	31.03	5220	-43.77	20230420	2240	31.03	20230327	5220	-43.77	20230420	2240	31.03	20230327	0.65	N	258610	500	133 억	114171	N	N	N	N
34	20231025	160957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	80	2	2.87	192501915	67640	135.97	2840	2960	2710	3620	1950	2785	2845.98	0.39	9781	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	767	-3.63	1.47	12	0.25	-789.00	1955.00	5220	20230420	-45.11	2240	20230327	27.90	5220	-45.11	20230420	2240	27.90	20230327	5220	-45.11	20230420	2240	27.90	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
35	20231025	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	115	2	4.13	185483135	65201	131.06	2840	2960	2710	3620	1950	2785	2844.79	0.39	10141	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	777	-3.68	1.48	12	0.24	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
36	20231025	140951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	120	2	4.31	175262170	61667	123.96	2840	2960	2710	3620	1950	2785	2842.07	0.39	10097	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	778	-3.68	1.49	12	0.23	-789.00	1955.00	5220	20230420	-44.35	2240	20230327	29.69	5220	-44.35	20230420	2240	29.69	20230327	5220	-44.35	20230420	2240	29.69	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
37	20231025	130953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	70	2	2.51	112783135	40269	80.95	2840	2895	2710	3620	1950	2785	2800.74	0.39	6225	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	765	-3.62	1.46	12	0.15	-789.00	1955.00	5220	20230420	-45.31	2240	20230327	27.46	5220	-45.31	20230420	2240	27.46	20230327	5220	-45.31	20230420	2240	27.46	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
38	20231025	120955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	65	2	2.33	90710145	32562	65.45	2840	2895	2710	3620	1950	2785	2785.77	0.39	5749	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	763	-3.61	1.46	12	0.12	-789.00	1955.00	5220	20230420	-45.40	2240	20230327	27.23	5220	-45.40	20230420	2240	27.23	20230327	5220	-45.40	20230420	2240	27.23	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
39	20231025	110955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	50	2	1.80	76773480	27645	55.57	2840	2895	2710	3620	1950	2785	2777.12	0.39	5138	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	759	-3.59	1.45	12	0.10	-789.00	1955.00	5220	20230420	-45.69	2240	20230327	26.56	5220	-45.69	20230420	2240	26.56	20230327	5220	-45.69	20230420	2240	26.56	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
40	20231025	100956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-5	5	-0.18	46639005	16910	33.99	2840	2895	2710	3620	1950	2785	2758.07	0.39	2110	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	745	-3.52	1.42	12	0.06	-789.00	1955.00	5220	20230420	-46.74	2240	20230327	24.11	5220	-46.74	20230420	2240	24.11	20230327	5220	-46.74	20230420	2240	24.11	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
41	20231025	090952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	8590540	3021	6.07	2840	2895	2790	3620	1950	2785	2843.61	0.39	-356	2981	2882	2781	2682	2581	2832	2632	134	835	500	1830	5	1	26787133	747	-3.54	1.43	12	0.01	-789.00	1955.00	5220	20230420	-46.55	2240	20230327	24.55	5220	-46.55	20230420	2240	24.55	20230327	5220	-46.55	20230420	2240	24.55	20230327	0.65	N	258610	500	133 억	104467	N	N	N	N
42	20231024	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	136489865	49748	210.38	2795	2880	2680	3630	1960	2795	2743.63	0.38	2730	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	746	-3.53	1.42	12	0.19	-789.00	1955.00	5220	20230420	-46.65	2240	20230327	24.33	5220	-46.65	20230420	2240	24.33	20230327	5220	-46.65	20230420	2240	24.33	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
43	20231024	150947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-35	5	-1.25	82589745	30047	127.06	2795	2880	2680	3630	1960	2795	2748.69	0.38	-825	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	739	-3.50	1.41	12	0.11	-789.00	1955.00	5220	20230420	-47.13	2240	20230327	23.21	5220	-47.13	20230420	2240	23.21	20230327	5220	-47.13	20230420	2240	23.21	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
44	20231024	140930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-35	5	-1.25	56950035	20702	87.55	2795	2880	2680	3630	1960	2795	2750.94	0.38	-4134	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	739	-3.50	1.41	12	0.08	-789.00	1955.00	5220	20230420	-47.13	2240	20230327	23.21	5220	-47.13	20230420	2240	23.21	20230327	5220	-47.13	20230420	2240	23.21	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
45	20231024	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	52263300	19017	80.42	2795	2880	2680	3630	1960	2795	2748.24	0.38	-3688	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	749	-3.54	1.43	12	0.07	-789.00	1955.00	5220	20230420	-46.46	2240	20230327	24.78	5220	-46.46	20230420	2240	24.78	20230327	5220	-46.46	20230420	2240	24.78	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
46	20231024	120945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	46404295	16918	71.54	2795	2880	2680	3630	1960	2795	2742.89	0.38	-2158	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	746	-3.53	1.42	12	0.06	-789.00	1955.00	5220	20230420	-46.65	2240	20230327	24.33	5220	-46.65	20230420	2240	24.33	20230327	5220	-46.65	20230420	2240	24.33	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
47	20231024	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-40	5	-1.43	38563585	14085	59.56	2795	2880	2680	3630	1960	2795	2737.92	0.38	-2041	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	738	-3.49	1.41	12	0.05	-789.00	1955.00	5220	20230420	-47.22	2240	20230327	22.99	5220	-47.22	20230420	2240	22.99	20230327	5220	-47.22	20230420	2240	22.99	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
48	20231024	100932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-35	5	-1.25	11422200	4106	17.36	2795	2880	2760	3630	1960	2795	2781.83	0.38	-2145	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	739	-3.50	1.41	12	0.02	-789.00	1955.00	5220	20230420	-47.13	2240	20230327	23.21	5220	-47.13	20230420	2240	23.21	20230327	5220	-47.13	20230420	2240	23.21	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
49	20231024	090940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	35	2	1.25	138345	49	0.21	2795	2880	2795	3630	1960	2795	2823.37	0.38	-27	2985	2890	2840	2745	2695	2865	2720	134	835	500	1840	5	1	26787133	758	-3.59	1.45	12	0.00	-789.00	1955.00	5220	20230420	-45.79	2240	20230327	26.34	5220	-45.79	20230420	2240	26.34	20230327	5220	-45.79	20230420	2240	26.34	20230327	0.65	N	258610	500	133 억	101252	N	N	N	N
50	20231023	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-145	5	-4.93	66323070	23447	115.88	2900	2935	2790	3820	2060	2940	2828.64	0.39	-4580	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	749	-3.54	1.43	12	0.09	-789.00	1955.00	5220	20230420	-46.46	2240	20230327	24.78	5220	-46.46	20230420	2240	24.78	20230327	5220	-46.46	20230420	2240	24.78	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
51	20231023	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-135	5	-4.59	49644685	17507	86.52	2900	2935	2790	3820	2060	2940	2835.70	0.39	-4184	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	751	-3.56	1.43	12	0.07	-789.00	1955.00	5220	20230420	-46.26	2240	20230327	25.22	5220	-46.26	20230420	2240	25.22	20230327	5220	-46.26	20230420	2240	25.22	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
52	20231023	140928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-110	5	-3.74	38422230	13538	66.91	2900	2935	2790	3820	2060	2940	2838.10	0.39	-2243	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	758	-3.59	1.45	12	0.05	-789.00	1955.00	5220	20230420	-45.79	2240	20230327	26.34	5220	-45.79	20230420	2240	26.34	20230327	5220	-45.79	20230420	2240	26.34	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
53	20231023	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-90	5	-3.06	28146665	9886	48.86	2900	2935	2790	3820	2060	2940	2847.12	0.39	-1820	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	763	-3.61	1.46	12	0.04	-789.00	1955.00	5220	20230420	-45.40	2240	20230327	27.23	5220	-45.40	20230420	2240	27.23	20230327	5220	-45.40	20230420	2240	27.23	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
54	20231023	120924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-100	5	-3.40	20490085	7179	35.48	2900	2935	2790	3820	2060	2940	2854.17	0.39	-1714	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	761	-3.60	1.45	12	0.03	-789.00	1955.00	5220	20230420	-45.59	2240	20230327	26.79	5220	-45.59	20230420	2240	26.79	20230327	5220	-45.59	20230420	2240	26.79	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
55	20231023	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-65	5	-2.21	16758365	5868	29.00	2900	2935	2790	3820	2060	2940	2855.89	0.39	-1602	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	770	-3.64	1.47	12	0.02	-789.00	1955.00	5220	20230420	-44.92	2240	20230327	28.35	5220	-44.92	20230420	2240	28.35	20230327	5220	-44.92	20230420	2240	28.35	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
56	20231023	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-50	5	-1.70	7601275	2664	13.17	2900	2935	2790	3820	2060	2940	2853.33	0.39	-788	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	774	-3.66	1.48	12	0.01	-789.00	1955.00	5220	20230420	-44.64	2240	20230327	29.02	5220	-44.64	20230420	2240	29.02	20230327	5220	-44.64	20230420	2240	29.02	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
57	20231023	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-35	5	-1.19	805270	276	1.36	2900	2935	2890	3820	2060	2940	2917.64	0.39	-122	3066	3002	2906	2842	2746	2955	2795	134	880	500	1940	5	1	26787133	778	-3.68	1.49	12	0.00	-789.00	1955.00	5220	20230420	-44.35	2240	20230327	29.69	5220	-44.35	20230420	2240	29.69	20230327	5220	-44.35	20230420	2240	29.69	20230327	0.65	N	258610	500	133 억	105451	N	N	N	N
58	20231020	160921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	25	2	0.86	57830125	20123	110.56	2970	2970	2810	3785	2045	2915	2873.78	0.42	-7015	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	788	-3.73	1.50	12	0.08	-789.00	1955.00	5220	20230420	-43.68	2240	20230327	31.25	5220	-43.68	20230420	2240	31.25	20230327	5220	-43.68	20230420	2240	31.25	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
59	20231020	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-15	5	-0.51	49702755	17321	95.17	2970	2970	2810	3785	2045	2915	2869.51	0.42	-6490	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	777	-3.68	1.48	12	0.06	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
60	20231020	140929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-20	5	-0.69	42537640	14837	81.52	2970	2970	2810	3785	2045	2915	2867.00	0.42	-5618	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	775	-3.67	1.48	12	0.06	-789.00	1955.00	5220	20230420	-44.54	2240	20230327	29.24	5220	-44.54	20230420	2240	29.24	20230327	5220	-44.54	20230420	2240	29.24	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
61	20231020	130904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-30	5	-1.03	34517850	12046	66.18	2970	2970	2810	3785	2045	2915	2865.50	0.42	-4452	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	773	-3.66	1.48	12	0.04	-789.00	1955.00	5220	20230420	-44.73	2240	20230327	28.79	5220	-44.73	20230420	2240	28.79	20230327	5220	-44.73	20230420	2240	28.79	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
62	20231020	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-35	5	-1.20	31039460	10840	59.56	2970	2970	2810	3785	2045	2915	2863.42	0.42	-3261	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	771	-3.65	1.47	12	0.04	-789.00	1955.00	5220	20230420	-44.83	2240	20230327	28.57	5220	-44.83	20230420	2240	28.57	20230327	5220	-44.83	20230420	2240	28.57	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
63	20231020	110924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-15	5	-0.51	13717545	4741	26.05	2970	2970	2845	3785	2045	2915	2893.39	0.42	-1695	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	777	-3.68	1.48	12	0.02	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
64	20231020	100915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-45	5	-1.54	10798500	3736	20.53	2970	2970	2845	3785	2045	2915	2890.39	0.42	-1265	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	769	-3.64	1.47	12	0.01	-789.00	1955.00	5220	20230420	-45.02	2240	20230327	28.12	5220	-45.02	20230420	2240	28.12	20230327	5220	-45.02	20230420	2240	28.12	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
65	20231020	090914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	45	2	1.54	174825	59	0.32	2970	2970	2905	3785	2045	2915	2963.14	0.42	-2	3035	2975	2920	2860	2805	2972	2857	134	870	500	1920	5	1	26787133	793	-3.75	1.51	12	0.00	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	0.64	N	258610	500	133 억	112060	N	N	N	N
66	20231019	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	52764495	18201	51.03	2915	2980	2865	3795	2045	2920	2898.99	0.43	-4486	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	781	-3.69	1.49	12	0.07	-789.00	1955.00	5220	20230420	-44.16	2240	20230327	30.13	5220	-44.16	20230420	2240	30.13	20230327	5220	-44.16	20230420	2240	30.13	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
67	20231019	150903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	10	2	0.34	47860470	16515	46.30	2915	2980	2865	3795	2045	2920	2898.00	0.43	-3880	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	785	-3.71	1.50	12	0.06	-789.00	1955.00	5220	20230420	-43.87	2240	20230327	30.80	5220	-43.87	20230420	2240	30.80	20230327	5220	-43.87	20230420	2240	30.80	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
68	20231019	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	31133750	10727	30.07	2915	2980	2880	3795	2045	2920	2902.37	0.43	-2215	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	781	-3.69	1.49	12	0.04	-789.00	1955.00	5220	20230420	-44.16	2240	20230327	30.13	5220	-44.16	20230420	2240	30.13	20230327	5220	-44.16	20230420	2240	30.13	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
69	20231019	130907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	22336695	7686	21.55	2915	2980	2880	3795	2045	2920	2906.15	0.43	-944	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	777	-3.68	1.48	12	0.03	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
70	20231019	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-25	5	-0.86	21942740	7550	21.17	2915	2980	2880	3795	2045	2920	2906.32	0.43	-817	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	775	-3.67	1.48	12	0.03	-789.00	1955.00	5220	20230420	-44.54	2240	20230327	29.24	5220	-44.54	20230420	2240	29.24	20230327	5220	-44.54	20230420	2240	29.24	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
71	20231019	110908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	21441850	7377	20.68	2915	2980	2880	3795	2045	2920	2906.58	0.43	-764	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	777	-3.68	1.48	12	0.03	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
72	20231019	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	25	2	0.86	12881710	4423	12.40	2915	2980	2900	3795	2045	2920	2912.44	0.43	-339	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	789	-3.73	1.51	12	0.02	-789.00	1955.00	5220	20230420	-43.58	2240	20230327	31.47	5220	-43.58	20230420	2240	31.47	20230327	5220	-43.58	20230420	2240	31.47	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
73	20231019	090912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	50	2	1.71	256925	87	0.24	2915	2980	2915	3795	2045	2920	2953.16	0.43	-52	3110	3015	2960	2865	2810	2987	2837	134	875	500	1920	5	1	26787133	796	-3.76	1.52	12	0.00	-789.00	1955.00	5220	20230420	-43.10	2240	20230327	32.59	5220	-43.10	20230420	2240	32.59	20230327	5220	-43.10	20230420	2240	32.59	20230327	0.63	N	258610	500	133 억	116437	N	N	N	N
74	20231018	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-100	5	-3.31	105071545	35536	76.78	3020	3055	2905	3925	2115	3020	2956.76	0.47	-9408	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	782	-3.70	1.49	12	0.13	-789.00	1955.00	5220	20230420	-44.06	2240	20230327	30.36	5220	-44.06	20230420	2240	30.36	20230327	5220	-44.06	20230420	2240	30.36	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
75	20231018	150906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-75	5	-2.48	93253260	31494	68.05	3020	3055	2905	3925	2115	3020	2960.98	0.47	-9171	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	789	-3.73	1.51	12	0.12	-789.00	1955.00	5220	20230420	-43.58	2240	20230327	31.47	5220	-43.58	20230420	2240	31.47	20230327	5220	-43.58	20230420	2240	31.47	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
76	20231018	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-60	5	-1.99	68112250	22960	49.61	3020	3055	2905	3925	2115	3020	2966.56	0.47	-6309	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	793	-3.75	1.51	12	0.09	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
77	20231018	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-60	5	-1.99	50246280	16914	36.55	3020	3055	2905	3925	2115	3020	2970.69	0.47	-4915	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	793	-3.75	1.51	12	0.06	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
78	20231018	120908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-50	5	-1.66	45099620	15179	32.80	3020	3055	2905	3925	2115	3020	2971.19	0.47	-4435	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	796	-3.76	1.52	12	0.06	-789.00	1955.00	5220	20230420	-43.10	2240	20230327	32.59	5220	-43.10	20230420	2240	32.59	20230327	5220	-43.10	20230420	2240	32.59	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
79	20231018	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	38504435	12965	28.01	3020	3055	2905	3925	2115	3020	2969.88	0.47	-3366	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	805	-3.81	1.54	12	0.05	-789.00	1955.00	5220	20230420	-42.43	2240	20230327	34.15	5220	-42.43	20230420	2240	34.15	20230327	5220	-42.43	20230420	2240	34.15	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
80	20231018	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-55	5	-1.82	33052090	11129	24.05	3020	3055	2905	3925	2115	3020	2969.91	0.47	-2694	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	794	-3.76	1.52	12	0.04	-789.00	1955.00	5220	20230420	-43.20	2240	20230327	32.37	5220	-43.20	20230420	2240	32.37	20230327	5220	-43.20	20230420	2240	32.37	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
81	20231018	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	1622940	537	1.16	3020	3055	3000	3925	2115	3020	3022.23	0.47	-339	3163	3091	3023	2951	2883	3057	2917	134	905	500	1990	5	1	26787133	804	-3.80	1.53	12	0.00	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	0.63	N	258610	500	133 억	125680	N	N	N	N
82	20231017	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-45	5	-1.47	139067665	46280	87.98	3025	3095	2955	3980	2150	3065	3004.92	0.47	-1534	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.17	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
83	20231017	150907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-105	5	-3.43	130286300	43357	82.43	3025	3095	2955	3980	2150	3065	3004.97	0.47	-1425	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	793	-3.75	1.51	12	0.16	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
84	20231017	140908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-45	5	-1.47	95428225	31665	60.20	3025	3095	2955	3980	2150	3065	3013.68	0.47	-1402	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.12	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
85	20231017	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-40	5	-1.31	81514580	27058	51.44	3025	3095	2955	3980	2150	3065	3012.59	0.47	-1266	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	810	-3.83	1.55	12	0.10	-789.00	1955.00	5220	20230420	-42.05	2240	20230327	35.04	5220	-42.05	20230420	2240	35.04	20230327	5220	-42.05	20230420	2240	35.04	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
86	20231017	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-50	5	-1.63	78998350	26224	49.85	3025	3095	2955	3980	2150	3065	3012.44	0.47	-1205	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	808	-3.82	1.54	12	0.10	-789.00	1955.00	5220	20230420	-42.24	2240	20230327	34.60	5220	-42.24	20230420	2240	34.60	20230327	5220	-42.24	20230420	2240	34.60	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
87	20231017	110854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-55	5	-1.79	66922180	22208	42.22	3025	3095	2955	3980	2150	3065	3013.43	0.47	845	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	806	-3.81	1.54	12	0.08	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
88	20231017	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-85	5	-2.77	44276460	14599	27.75	3025	3095	2980	3980	2150	3065	3032.84	0.47	1855	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	798	-3.78	1.52	12	0.05	-789.00	1955.00	5220	20230420	-42.91	2240	20230327	33.04	5220	-42.91	20230420	2240	33.04	20230327	5220	-42.91	20230420	2240	33.04	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
89	20231017	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	15	2	0.49	15855640	5190	9.87	3025	3095	2985	3980	2150	3065	3055.04	0.47	1141	3245	3155	3010	2920	2775	3200	2965	134	915	500	2020	5	1	26787133	825	-3.90	1.58	12	0.02	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	0.63	N	258610	500	133 억	127071	N	N	N	N
90	20231016	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	40	2	1.32	158189330	52256	14.09	3000	3100	2865	3930	2120	3025	3027.20	0.46	3911	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	821	-3.88	1.57	12	0.20	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
91	20231016	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	25	2	0.83	119270960	39508	10.65	3000	3100	2865	3930	2120	3025	3018.91	0.46	2016	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	817	-3.87	1.56	12	0.15	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
92	20231016	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	5	2	0.17	91148805	30220	8.15	3000	3100	2865	3930	2120	3025	3016.17	0.46	-299	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	812	-3.84	1.55	12	0.11	-789.00	1955.00	5220	20230420	-41.95	2240	20230327	35.27	5220	-41.95	20230420	2240	35.27	20230327	5220	-41.95	20230420	2240	35.27	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
93	20231016	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	5	2	0.17	82629880	27409	7.39	3000	3100	2865	3930	2120	3025	3014.70	0.46	-912	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	812	-3.84	1.55	12	0.10	-789.00	1955.00	5220	20230420	-41.95	2240	20230327	35.27	5220	-41.95	20230420	2240	35.27	20230327	5220	-41.95	20230420	2240	35.27	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
94	20231016	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	5	2	0.17	73460985	24380	6.57	3000	3100	2865	3930	2120	3025	3013.17	0.46	452	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	812	-3.84	1.55	12	0.09	-789.00	1955.00	5220	20230420	-41.95	2240	20230327	35.27	5220	-41.95	20230420	2240	35.27	20230327	5220	-41.95	20230420	2240	35.27	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
95	20231016	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	35	2	1.16	55271805	18352	4.95	3000	3100	2865	3930	2120	3025	3011.76	0.46	-561	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	820	-3.88	1.57	12	0.07	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
96	20231016	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	20	2	0.66	49730770	16537	4.46	3000	3100	2865	3930	2120	3025	3007.24	0.46	268	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	816	-3.86	1.56	12	0.06	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
97	20231016	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	0	3	0.00	28027480	9414	2.54	3000	3025	2865	3930	2120	3025	2977.21	0.46	-732	3495	3260	3105	2870	2715	3182	2792	134	905	500	1990	5	1	26787133	810	-3.83	1.55	12	0.04	-789.00	1955.00	5220	20230420	-42.05	2240	20230327	35.04	5220	-42.05	20230420	2240	35.04	20230327	5220	-42.05	20230420	2240	35.04	20230327	0.69	N	258610	500	133 억	122907	N	N	N	N
98	20231012	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	355	2	12.70	1268483415	405026	1076.51	2800	3360	2800	3630	1960	2795	3131.85	0.39	20819	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	844	-3.99	1.61	12	1.51	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
99	20231012	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	345	2	12.34	1240947640	396263	1053.22	2800	3360	2800	3630	1960	2795	3131.63	0.39	19874	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	841	-3.98	1.61	12	1.48	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
100	20231012	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	345	2	12.34	1158874960	370069	983.60	2800	3360	2800	3630	1960	2795	3131.51	0.39	10753	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	841	-3.98	1.61	12	1.38	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
101	20231012	130852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	305	2	10.91	1055888840	337045	895.82	2800	3360	2800	3630	1960	2795	3132.78	0.39	-1693	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	830	-3.93	1.59	12	1.26	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
102	20231012	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	235	2	8.41	929031290	295870	786.39	2800	3360	2800	3630	1960	2795	3140.00	0.39	-17402	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	812	-3.84	1.55	12	1.10	-789.00	1955.00	5220	20230420	-41.95	2240	20230327	35.27	5220	-41.95	20230420	2240	35.27	20230327	5220	-41.95	20230420	2240	35.27	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
103	20231012	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	145	2	5.19	85917520	29494	78.39	2800	3000	2800	3630	1960	2795	2913.05	0.39	13765	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	788	-3.73	1.50	12	0.11	-789.00	1955.00	5220	20230420	-43.68	2240	20230327	31.25	5220	-43.68	20230420	2240	31.25	20230327	5220	-43.68	20230420	2240	31.25	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
104	20231012	100854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	90	2	3.22	23288900	8135	21.62	2800	2930	2800	3630	1960	2795	2862.80	0.39	2658	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	773	-3.66	1.48	12	0.03	-789.00	1955.00	5220	20230420	-44.73	2240	20230327	28.79	5220	-44.73	20230420	2240	28.79	20230327	5220	-44.73	20230420	2240	28.79	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
105	20231012	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	100	2	3.58	4226460	1466	3.90	2800	2900	2800	3630	1960	2795	2882.99	0.39	1290	2978	2886	2838	2746	2698	2862	2722	134	835	500	1840	5	1	26787133	775	-3.67	1.48	12	0.01	-789.00	1955.00	5220	20230420	-44.54	2240	20230327	29.24	5220	-44.54	20230420	2240	29.24	20230327	5220	-44.54	20230420	2240	29.24	20230327	0.70	N	258610	500	133 억	105642	N	N	N	N
106	20231011	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-5	5	-0.18	105814390	37624	130.15	2930	2930	2790	3640	1960	2800	2812.42	0.40	-1162	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	749	-3.54	1.43	12	0.14	-789.00	1955.00	5220	20230420	-46.46	2240	20230327	24.78	5220	-46.46	20230420	2240	24.78	20230327	5220	-46.46	20230420	2240	24.78	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
107	20231011	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	35	2	1.25	72333280	25665	88.78	2930	2930	2790	3640	1960	2800	2818.36	0.40	-977	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	759	-3.59	1.45	12	0.10	-789.00	1955.00	5220	20230420	-45.69	2240	20230327	26.56	5220	-45.69	20230420	2240	26.56	20230327	5220	-45.69	20230420	2240	26.56	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
108	20231011	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	30	2	1.07	64061950	22724	78.61	2930	2930	2790	3640	1960	2800	2819.13	0.40	-960	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	758	-3.59	1.45	12	0.08	-789.00	1955.00	5220	20230420	-45.79	2240	20230327	26.34	5220	-45.79	20230420	2240	26.34	20230327	5220	-45.79	20230420	2240	26.34	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
109	20231011	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	58924065	20899	72.29	2930	2930	2790	3640	1960	2800	2819.47	0.40	-1833	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	754	-3.57	1.44	12	0.08	-789.00	1955.00	5220	20230420	-46.07	2240	20230327	25.67	5220	-46.07	20230420	2240	25.67	20230327	5220	-46.07	20230420	2240	25.67	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
110	20231011	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	25	2	0.89	52270575	18549	64.16	2930	2930	2790	3640	1960	2800	2817.97	0.40	-21	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	757	-3.58	1.45	12	0.07	-789.00	1955.00	5220	20230420	-45.88	2240	20230327	26.12	5220	-45.88	20230420	2240	26.12	20230327	5220	-45.88	20230420	2240	26.12	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
111	20231011	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	55	2	1.96	35214735	12462	43.11	2930	2930	2800	3640	1960	2800	2825.77	0.40	-334	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	765	-3.62	1.46	12	0.05	-789.00	1955.00	5220	20230420	-45.31	2240	20230327	27.46	5220	-45.31	20230420	2240	27.46	20230327	5220	-45.31	20230420	2240	27.46	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
112	20231011	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	45	2	1.61	31676920	11224	38.83	2930	2930	2800	3640	1960	2800	2822.25	0.40	-70	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	762	-3.61	1.46	12	0.04	-789.00	1955.00	5220	20230420	-45.50	2240	20230327	27.01	5220	-45.50	20230420	2240	27.01	20230327	5220	-45.50	20230420	2240	27.01	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
113	20231011	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	125	2	4.46	1275175	436	1.51	2930	2930	2815	3640	1960	2800	2924.71	0.40	-219	3023	2911	2833	2721	2643	2872	2682	134	840	500	1840	5	1	26787133	784	-3.71	1.50	12	0.00	-789.00	1955.00	5220	20230420	-43.97	2240	20230327	30.58	5220	-43.97	20230420	2240	30.58	20230327	5220	-43.97	20230420	2240	30.58	20230327	0.73	N	258610	500	133 억	107022	N	N	N	N
114	20231010	161501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	82878410	28909	111.54	2935	2945	2755	3645	1965	2805	2866.87	0.42	-6506	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	750	-3.55	1.43	12	0.11	-789.00	1955.00	5220	20230420	-46.36	2240	20230327	25.00	5220	-46.36	20230420	2240	25.00	20230327	5220	-46.36	20230420	2240	25.00	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
115	20231010	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	50	2	1.78	75961820	26468	102.13	2935	2945	2755	3645	1965	2805	2869.95	0.42	-6213	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	765	-3.62	1.46	12	0.10	-789.00	1955.00	5220	20230420	-45.31	2240	20230327	27.46	5220	-45.31	20230420	2240	27.46	20230327	5220	-45.31	20230420	2240	27.46	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
116	20231010	140848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	74158290	25827	99.65	2935	2945	2755	3645	1965	2805	2871.35	0.42	-6208	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	754	-3.57	1.44	12	0.10	-789.00	1955.00	5220	20230420	-46.07	2240	20230327	25.67	5220	-46.07	20230420	2240	25.67	20230327	5220	-46.07	20230420	2240	25.67	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
117	20231010	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	50	2	1.78	59906765	20745	80.04	2935	2945	2755	3645	1965	2805	2887.77	0.42	-6278	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	765	-3.62	1.46	12	0.08	-789.00	1955.00	5220	20230420	-45.31	2240	20230327	27.46	5220	-45.31	20230420	2240	27.46	20230327	5220	-45.31	20230420	2240	27.46	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
118	20231010	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	75	2	2.67	57735630	19980	77.09	2935	2945	2755	3645	1965	2805	2889.67	0.42	-6230	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	771	-3.65	1.47	12	0.07	-789.00	1955.00	5220	20230420	-44.83	2240	20230327	28.57	5220	-44.83	20230420	2240	28.57	20230327	5220	-44.83	20230420	2240	28.57	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
119	20231010	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	65	2	2.32	54271750	18773	72.44	2935	2945	2755	3645	1965	2805	2890.95	0.42	-6204	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	769	-3.64	1.47	12	0.07	-789.00	1955.00	5220	20230420	-45.02	2240	20230327	28.12	5220	-45.02	20230420	2240	28.12	20230327	5220	-45.02	20230420	2240	28.12	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
120	20231010	100832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	80	2	2.85	53977330	18670	72.04	2935	2945	2755	3645	1965	2805	2891.13	0.42	-6217	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	773	-3.66	1.48	12	0.07	-789.00	1955.00	5220	20230420	-44.73	2240	20230327	28.79	5220	-44.73	20230420	2240	28.79	20230327	5220	-44.73	20230420	2240	28.79	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
121	20231010	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	0	3	0.00	1874355	669	2.58	2935	2935	2755	3645	1965	2805	2801.73	0.42	-1	2978	2891	2773	2686	2568	2935	2730	134	840	500	1850	5	1	26787133	751	-3.56	1.43	12	0.00	-789.00	1955.00	5220	20230420	-46.26	2240	20230327	25.22	5220	-46.26	20230420	2240	25.22	20230327	5220	-46.26	20230420	2240	25.22	20230327	0.73	N	258610	500	133 억	113775	N	N	N	N
122	20231006	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	45	2	1.63	71711890	25907	51.16	2655	2860	2655	3585	1935	2760	2768.05	0.43	-974	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	751	-3.56	1.43	12	0.10	-789.00	1955.00	5220	20230420	-46.26	2240	20230327	25.22	5220	-46.26	20230420	2240	25.22	20230327	5220	-46.26	20230420	2240	25.22	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
123	20231006	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	60	2	2.17	58758525	21220	41.90	2655	2860	2655	3585	1935	2760	2769.02	0.43	-1028	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	755	-3.57	1.44	12	0.08	-789.00	1955.00	5220	20230420	-45.98	2240	20230327	25.89	5220	-45.98	20230420	2240	25.89	20230327	5220	-45.98	20230420	2240	25.89	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
124	20231006	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	20	2	0.72	57521245	20776	41.03	2655	2860	2655	3585	1935	2760	2768.64	0.43	-1035	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	745	-3.52	1.42	12	0.08	-789.00	1955.00	5220	20230420	-46.74	2240	20230327	24.11	5220	-46.74	20230420	2240	24.11	20230327	5220	-46.74	20230420	2240	24.11	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
125	20231006	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	25	2	0.91	37152535	13423	26.51	2655	2860	2655	3585	1935	2760	2767.83	0.43	-1622	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	746	-3.53	1.42	12	0.05	-789.00	1955.00	5220	20230420	-46.65	2240	20230327	24.33	5220	-46.65	20230420	2240	24.33	20230327	5220	-46.65	20230420	2240	24.33	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
126	20231006	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	45	2	1.63	28887425	10439	20.61	2655	2860	2655	3585	1935	2760	2767.26	0.43	-1590	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	751	-3.56	1.43	12	0.04	-789.00	1955.00	5220	20230420	-46.26	2240	20230327	25.22	5220	-46.26	20230420	2240	25.22	20230327	5220	-46.26	20230420	2240	25.22	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
127	20231006	110807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	75	2	2.72	24933620	9028	17.83	2655	2860	2655	3585	1935	2760	2761.81	0.43	-1451	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	759	-3.59	1.45	12	0.03	-789.00	1955.00	5220	20230420	-45.69	2240	20230327	26.56	5220	-45.69	20230420	2240	26.56	20230327	5220	-45.69	20230420	2240	26.56	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
128	20231006	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	65	2	2.36	24226430	8778	17.33	2655	2860	2655	3585	1935	2760	2759.90	0.43	-1402	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	757	-3.58	1.45	12	0.03	-789.00	1955.00	5220	20230420	-45.88	2240	20230327	26.12	5220	-45.88	20230420	2240	26.12	20230327	5220	-45.88	20230420	2240	26.12	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N
129	20231006	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	14167790	5198	10.26	2655	2785	2655	3585	1935	2760	2725.62	0.43	-726	3146	2952	2766	2572	2386	2860	2480	134	825	500	1820	5	1	26787133	742	-3.51	1.42	12	0.02	-789.00	1955.00	5220	20230420	-46.93	2240	20230327	23.66	5220	-46.93	20230420	2240	23.66	20230327	5220	-46.93	20230420	2240	23.66	20230327	0.73	N	258610	500	133 억	114670	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History