KissMeData/026910/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160358	57	100.00	KOSDAQ		금속	N	N	N	N	N	3490	15	2	0.43	38973030	11147	132.21	3490	3515	3490	4515	2435	3475	3496.28	0.88	-1710	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.50	0.81	12	0.17	179.00	4287.00	5440	20221107	-35.85	3370	20231024	3.56	5210	-33.01	20230202	3370	3.56	20231024	5440	-35.85	20221107	3370	3.56	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
3	20231031	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	20	2	0.58	36911145	10557	125.22	3490	3515	3490	4515	2435	3475	3496.37	0.88	-1352	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.53	0.82	12	0.16	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
4	20231031	140407	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	20	2	0.58	28886625	8261	97.98	3490	3515	3490	4515	2435	3475	3496.75	0.88	-1338	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.53	0.82	12	0.13	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
5	20231031	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	20	2	0.58	23570725	6740	79.94	3490	3515	3490	4515	2435	3475	3497.14	0.88	-770	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.53	0.82	12	0.11	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
6	20231031	120359	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	25	2	0.72	19121420	5467	64.84	3490	3515	3490	4515	2435	3475	3497.61	0.88	-770	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.55	0.82	12	0.09	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
7	20231031	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	25	2	0.72	17687545	5057	59.98	3490	3515	3490	4515	2435	3475	3497.64	0.88	-770	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.55	0.82	12	0.08	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
8	20231031	100406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	20	2	0.58	15990100	4571	54.22	3490	3515	3490	4515	2435	3475	3498.16	0.88	-770	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	224	19.53	0.82	12	0.07	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
9	20231031	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	40	2	1.15	8591270	2457	29.14	3490	3515	3490	4515	2435	3475	3496.65	0.88	0	3545	3510	3475	3440	3405	3527	3457	32	1040	500	2430	5	1	6405405	225	19.64	0.82	12	0.04	179.00	4287.00	5440	20221107	-35.39	3370	20231024	4.30	5210	-32.53	20230202	3370	4.30	20231024	5440	-35.39	20221107	3370	4.30	20231024	0.86	N	026910	500	32 억	56256	N	N	N	N
10	20231030	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-25	5	-0.71	26983145	7755	189.38	3440	3510	3440	4550	2450	3500	3479.45	0.90	-1542	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.41	0.81	12	0.12	179.00	4287.00	5440	20221107	-36.12	3370	20231024	3.12	5210	-33.30	20230202	3370	3.12	20231024	5440	-36.12	20221107	3370	3.12	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
11	20231030	150351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-15	5	-0.43	22083795	6348	155.02	3440	3510	3440	4550	2450	3500	3478.86	0.90	-1505	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.47	0.81	12	0.10	179.00	4287.00	5440	20221107	-35.94	3370	20231024	3.41	5210	-33.11	20230202	3370	3.41	20231024	5440	-35.94	20221107	3370	3.41	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
12	20231030	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-20	5	-0.57	20889790	6005	146.64	3440	3510	3440	4550	2450	3500	3478.73	0.90	-1411	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.44	0.81	12	0.09	179.00	4287.00	5440	20221107	-36.03	3370	20231024	3.26	5210	-33.21	20230202	3370	3.26	20231024	5440	-36.03	20221107	3370	3.26	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
13	20231030	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-15	5	-0.43	10689440	3075	75.09	3440	3510	3440	4550	2450	3500	3476.24	0.90	-983	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.47	0.81	12	0.05	179.00	4287.00	5440	20221107	-35.94	3370	20231024	3.41	5210	-33.11	20230202	3370	3.41	20231024	5440	-35.94	20221107	3370	3.41	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
14	20231030	120347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-20	5	-0.57	8179295	2354	57.48	3440	3510	3440	4550	2450	3500	3474.64	0.90	-801	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.44	0.81	12	0.04	179.00	4287.00	5440	20221107	-36.03	3370	20231024	3.26	5210	-33.21	20230202	3370	3.26	20231024	5440	-36.03	20221107	3370	3.26	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
15	20231030	110348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-15	5	-0.43	5483285	1579	38.56	3440	3510	3440	4550	2450	3500	3472.63	0.90	-568	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.47	0.81	12	0.02	179.00	4287.00	5440	20221107	-35.94	3370	20231024	3.41	5210	-33.11	20230202	3370	3.41	20231024	5440	-35.94	20221107	3370	3.41	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
16	20231030	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-15	5	-0.43	4824595	1390	33.94	3440	3510	3440	4550	2450	3500	3470.93	0.90	-415	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	223	19.47	0.81	12	0.02	179.00	4287.00	5440	20221107	-35.94	3370	20231024	3.41	5210	-33.11	20230202	3370	3.41	20231024	5440	-35.94	20221107	3370	3.41	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
17	20231030	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	0	3	0.00	657100	191	4.66	3440	3500	3440	4550	2450	3500	3440.31	0.90	0	3550	3525	3505	3480	3460	3537	3492	32	1050	500	2450	5	1	6405405	224	19.55	0.82	12	0.00	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.86	N	026910	500	32 억	57798	N	N	N	N
18	20231027	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-20	5	-0.57	14340855	4093	50.43	3485	3530	3485	4575	2465	3520	3503.75	0.91	-685	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	224	19.55	0.82	12	0.06	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
19	20231027	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-20	5	-0.57	11649205	3324	40.96	3485	3530	3485	4575	2465	3520	3504.57	0.91	-463	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	224	19.55	0.82	12	0.05	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
20	20231027	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	10	2	0.28	8254075	2354	29.00	3485	3530	3485	4575	2465	3520	3506.40	0.91	-239	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	226	19.72	0.82	12	0.04	179.00	4287.00	5440	20221107	-35.11	3370	20231024	4.75	5210	-32.25	20230202	3370	4.75	20231024	5440	-35.11	20221107	3370	4.75	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
21	20231027	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-20	5	-0.57	8127855	2318	28.56	3485	3530	3485	4575	2465	3520	3506.41	0.91	-237	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	224	19.55	0.82	12	0.04	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
22	20231027	120350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	10	2	0.28	7411945	2114	26.05	3485	3530	3485	4575	2465	3520	3506.12	0.91	-116	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	226	19.72	0.82	12	0.03	179.00	4287.00	5440	20221107	-35.11	3370	20231024	4.75	5210	-32.25	20230202	3370	4.75	20231024	5440	-35.11	20221107	3370	4.75	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
23	20231027	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3520	0	3	0.00	3888415	1113	13.71	3485	3520	3485	4575	2465	3520	3493.63	0.91	75	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	225	19.66	0.82	12	0.02	179.00	4287.00	5440	20221107	-35.29	3370	20231024	4.45	5210	-32.44	20230202	3370	4.45	20231024	5440	-35.29	20221107	3370	4.45	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
24	20231027	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	-25	5	-0.71	3608255	1033	12.73	3485	3515	3485	4575	2465	3520	3492.99	0.91	115	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	224	19.53	0.82	12	0.02	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
25	20231027	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	-25	5	-0.71	1720745	493	6.07	3485	3495	3485	4575	2465	3520	3490.35	0.91	192	3570	3545	3495	3470	3420	3557	3482	32	1055	500	2460	5	1	6405405	224	19.53	0.82	12	0.01	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.87	N	026910	500	32 억	58483	N	N	N	N
26	20231026	160343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3520	10	2	0.28	28334205	8115	27.50	3510	3520	3445	4560	2460	3510	3491.58	0.94	-1560	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	225	19.66	0.82	12	0.13	179.00	4287.00	5440	20221107	-35.29	3370	20231024	4.45	5210	-32.44	20230202	3370	4.45	20231024	5440	-35.29	20221107	3370	4.45	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
27	20231026	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-30	5	-0.85	27612855	7910	26.80	3510	3520	3445	4560	2460	3510	3490.88	0.94	-1508	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	223	19.44	0.81	12	0.12	179.00	4287.00	5440	20221107	-36.03	3370	20231024	3.26	5210	-33.21	20230202	3370	3.26	20231024	5440	-36.03	20221107	3370	3.26	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
28	20231026	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-35	5	-1.00	26843515	7688	26.05	3510	3520	3445	4560	2460	3510	3491.61	0.94	-1502	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	223	19.41	0.81	12	0.12	179.00	4287.00	5440	20221107	-36.12	3370	20231024	3.12	5210	-33.30	20230202	3370	3.12	20231024	5440	-36.12	20221107	3370	3.12	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
29	20231026	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	-50	5	-1.42	24289335	6951	23.55	3510	3520	3445	4560	2460	3510	3494.36	0.94	-1009	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	222	19.33	0.81	12	0.11	179.00	4287.00	5440	20221107	-36.40	3370	20231024	2.67	5210	-33.59	20230202	3370	2.67	20231024	5440	-36.40	20221107	3370	2.67	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
30	20231026	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3465	-45	5	-1.28	22885265	6545	22.18	3510	3520	3465	4560	2460	3510	3496.60	0.94	-757	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	222	19.36	0.81	12	0.10	179.00	4287.00	5440	20221107	-36.31	3370	20231024	2.82	5210	-33.49	20230202	3370	2.82	20231024	5440	-36.31	20221107	3370	2.82	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
31	20231026	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-35	5	-1.00	21952605	6276	21.27	3510	3520	3475	4560	2460	3510	3497.86	0.94	-715	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	223	19.41	0.81	12	0.10	179.00	4287.00	5440	20221107	-36.12	3370	20231024	3.12	5210	-33.30	20230202	3370	3.12	20231024	5440	-36.12	20221107	3370	3.12	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
32	20231026	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-10	5	-0.28	13976125	3982	13.49	3510	3520	3500	4560	2460	3510	3509.83	0.94	-652	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	224	19.55	0.82	12	0.06	179.00	4287.00	5440	20221107	-35.66	3370	20231024	3.86	5210	-32.82	20230202	3370	3.86	20231024	5440	-35.66	20221107	3370	3.86	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
33	20231026	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	5	2	0.14	13125495	3739	12.67	3510	3520	3510	4560	2460	3510	3510.43	0.94	-656	3923	3716	3613	3406	3303	3665	3355	32	1050	500	2450	5	1	6405405	225	19.64	0.82	12	0.06	179.00	4287.00	5440	20221107	-35.39	3370	20231024	4.30	5210	-32.53	20230202	3370	4.30	20231024	5440	-35.39	20221107	3370	4.30	20231024	0.87	N	026910	500	32 억	60043	N	N	N	N
34	20231025	160345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3510	15	2	0.43	107624455	29510	238.66	3560	3820	3510	4540	2450	3495	3647.05	0.95	-1108	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	225	19.61	0.82	12	0.46	179.00	4287.00	5440	20221107	-35.48	3370	20231024	4.15	5210	-32.63	20230202	3370	4.15	20231024	5440	-35.48	20221107	3370	4.15	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
35	20231025	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3525	30	2	0.86	104185050	28531	230.74	3560	3820	3510	4540	2450	3495	3651.64	0.95	-1155	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	226	19.69	0.82	12	0.45	179.00	4287.00	5440	20221107	-35.20	3370	20231024	4.60	5210	-32.34	20230202	3370	4.60	20231024	5440	-35.20	20221107	3370	4.60	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
36	20231025	140343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	110	2	3.15	96416905	26338	213.00	3560	3820	3510	4540	2450	3495	3660.75	0.95	-33	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	231	20.14	0.84	12	0.41	179.00	4287.00	5440	20221107	-33.73	3370	20231024	6.97	5210	-30.81	20230202	3370	6.97	20231024	5440	-33.73	20221107	3370	6.97	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
37	20231025	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	110	2	3.15	94873820	25907	209.52	3560	3820	3510	4540	2450	3495	3662.09	0.95	-31	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	231	20.14	0.84	12	0.40	179.00	4287.00	5440	20221107	-33.73	3370	20231024	6.97	5210	-30.81	20230202	3370	6.97	20231024	5440	-33.73	20221107	3370	6.97	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
38	20231025	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3635	140	2	4.01	90222005	24609	199.02	3560	3820	3510	4540	2450	3495	3666.22	0.95	80	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	233	20.31	0.85	12	0.38	179.00	4287.00	5440	20221107	-33.18	3370	20231024	7.86	5210	-30.23	20230202	3370	7.86	20231024	5440	-33.18	20221107	3370	7.86	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
39	20231025	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3595	100	2	2.86	67617865	18285	147.88	3560	3820	3510	4540	2450	3495	3698.00	0.95	304	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	230	20.08	0.84	12	0.29	179.00	4287.00	5440	20221107	-33.92	3370	20231024	6.68	5210	-31.00	20230202	3370	6.68	20231024	5440	-33.92	20221107	3370	6.68	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
40	20231025	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	60	2	1.72	4724315	1331	10.76	3560	3565	3510	4540	2450	3495	3549.45	0.95	-142	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	228	19.86	0.83	12	0.02	179.00	4287.00	5440	20221107	-34.65	3370	20231024	5.49	5210	-31.77	20230202	3370	5.49	20231024	5440	-34.65	20221107	3370	5.49	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
41	20231025	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	65	2	1.86	2824305	796	6.44	3560	3560	3510	4540	2450	3495	3548.12	0.95	-12	3578	3536	3453	3411	3328	3557	3432	32	1045	500	2440	5	1	6405405	228	19.89	0.83	12	0.01	179.00	4287.00	5440	20221107	-34.56	3370	20231024	5.64	5210	-31.67	20230202	3370	5.64	20231024	5440	-34.56	20221107	3370	5.64	20231024	0.87	N	026910	500	32 억	61151	N	N	N	N
42	20231024	160336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3495	50	2	1.45	42471405	12365	94.85	3415	3495	3370	4475	2415	3445	3434.81	0.98	-1364	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	224	19.53	0.82	12	0.19	179.00	4287.00	5440	20221107	-35.75	3370	20231024	3.71	5210	-32.92	20230202	3370	3.71	20231024	5440	-35.75	20221107	3370	3.71	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
43	20231024	150341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3490	45	2	1.31	41461995	12076	92.64	3415	3490	3370	4475	2415	3445	3433.42	0.98	-1367	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	224	19.50	0.81	12	0.19	179.00	4287.00	5440	20221107	-35.85	3370	20231024	3.56	5210	-33.01	20230202	3370	3.56	20231024	5440	-35.85	20221107	3370	3.56	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
44	20231024	140335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3475	30	2	0.87	34222320	9997	76.69	3415	3490	3370	4475	2415	3445	3423.26	0.98	-1281	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	223	19.41	0.81	12	0.16	179.00	4287.00	5440	20221107	-36.12	3370	20231024	3.12	5210	-33.30	20230202	3370	3.12	20231024	5440	-36.12	20221107	3370	3.12	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
45	20231024	130341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3435	-10	5	-0.29	32416820	9473	72.67	3415	3490	3370	4475	2415	3445	3422.02	0.98	-1022	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	220	19.19	0.80	12	0.15	179.00	4287.00	5440	20221107	-36.86	3370	20231024	1.93	5210	-34.07	20230202	3370	1.93	20231024	5440	-36.86	20221107	3370	1.93	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
46	20231024	120344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3375	-70	5	-2.03	16257650	4775	36.63	3415	3425	3370	4475	2415	3445	3404.74	0.98	-855	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	216	18.85	0.79	12	0.07	179.00	4287.00	5440	20221107	-37.96	3370	20231024	0.15	5210	-35.22	20230202	3370	0.15	20231024	5440	-37.96	20221107	3370	0.15	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
47	20231024	110339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3395	-50	5	-1.45	15348835	4506	34.57	3415	3425	3370	4475	2415	3445	3406.31	0.98	-749	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	217	18.97	0.79	12	0.07	179.00	4287.00	5440	20221107	-37.59	3370	20231024	0.74	5210	-34.84	20230202	3370	0.74	20231024	5440	-37.59	20221107	3370	0.74	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
48	20231024	100337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3400	-45	5	-1.31	15105460	4434	34.01	3415	3425	3370	4475	2415	3445	3406.73	0.98	-743	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	218	18.99	0.79	12	0.07	179.00	4287.00	5440	20221107	-37.50	3370	20231024	0.89	5210	-34.74	20230202	3370	0.89	20231024	5440	-37.50	20221107	3370	0.89	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
49	20231024	090339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3415	-30	5	-0.87	2411240	706	5.42	3415	3420	3415	4475	2415	3445	3415.35	0.98	0	3618	3531	3488	3401	3358	3510	3380	32	1030	500	2410	5	1	6405405	219	19.08	0.80	12	0.01	179.00	4287.00	5440	20221107	-37.22	3415	20231024	0.00	5210	-34.45	20230202	3415	0.00	20231024	5440	-37.22	20221107	3415	0.00	20231024	0.88	N	026910	500	32 억	62496	N	N	N	N
50	20231023	160334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3445	-145	5	-4.04	45845570	13033	75.26	3575	3575	3445	4665	2515	3590	3517.65	0.99	-1216	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	221	19.25	0.80	12	0.20	179.00	4287.00	5440	20221107	-36.67	3445	20231023	0.00	5210	-33.88	20230202	3445	0.00	20231023	5440	-36.67	20221107	3445	0.00	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
51	20231023	150334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3480	-110	5	-3.06	43807095	12442	71.85	3575	3575	3445	4665	2515	3590	3520.90	0.99	-1199	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	223	19.44	0.81	12	0.19	179.00	4287.00	5440	20221107	-36.03	3445	20231023	1.02	5210	-33.21	20230202	3445	1.02	20231023	5440	-36.03	20221107	3445	1.02	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
52	20231023	140337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3475	-115	5	-3.20	33254880	9398	54.27	3575	3575	3475	4665	2515	3590	3538.51	0.99	-1144	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	223	19.41	0.81	12	0.15	179.00	4287.00	5440	20221107	-36.12	3475	20231023	0.00	5210	-33.30	20230202	3475	0.00	20231023	5440	-36.12	20221107	3475	0.00	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
53	20231023	130336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3505	-85	5	-2.37	29892115	8435	48.71	3575	3575	3475	4665	2515	3590	3543.82	0.99	-906	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	225	19.58	0.82	12	0.13	179.00	4287.00	5440	20221107	-35.57	3475	20231023	0.86	5210	-32.73	20230202	3475	0.86	20231023	5440	-35.57	20221107	3475	0.86	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
54	20231023	120333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3525	-65	5	-1.81	14462250	4065	23.47	3575	3575	3520	4665	2515	3590	3557.75	0.99	-730	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	226	19.69	0.82	12	0.06	179.00	4287.00	5440	20221107	-35.20	3520	20231023	0.14	5210	-32.34	20230202	3520	0.14	20231023	5440	-35.20	20221107	3520	0.14	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
55	20231023	110334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3545	-45	5	-1.25	13436445	3774	21.79	3575	3575	3535	4665	2515	3590	3560.27	0.99	-526	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	227	19.80	0.83	12	0.06	179.00	4287.00	5440	20221107	-34.83	3535	20231023	0.28	5210	-31.96	20230202	3535	0.28	20231023	5440	-34.83	20221107	3535	0.28	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
56	20231023	100332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3555	-35	5	-0.97	12504645	3511	20.27	3575	3575	3540	4665	2515	3590	3561.56	0.99	-431	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	228	19.86	0.83	12	0.05	179.00	4287.00	5440	20221107	-34.65	3540	20231023	0.42	5210	-31.77	20230202	3540	0.42	20231023	5440	-34.65	20221107	3540	0.42	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
57	20231023	090339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3570	-20	5	-0.56	3592815	1005	5.80	3575	3575	3570	4665	2515	3590	3574.94	0.99	-9	3703	3646	3618	3561	3533	3632	3547	32	1075	500	2510	5	1	6405405	229	19.94	0.83	12	0.02	179.00	4287.00	5440	20221107	-34.38	3570	20231023	0.00	5210	-31.48	20230202	3570	0.00	20231023	5440	-34.38	20221107	3570	0.00	20231023	0.88	N	026910	500	32 억	63675	N	N	N	N
58	20231020	160335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3590	-125	5	-3.36	61465295	16974	92.14	3675	3675	3590	4825	2605	3715	3621.14	1.01	-1217	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	230	20.06	0.84	12	0.26	179.00	4287.00	5440	20221107	-34.01	3590	20231020	0.00	5210	-31.09	20230202	3590	0.00	20231020	5440	-34.01	20221107	3590	0.00	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
59	20231020	150334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3600	-115	5	-3.10	52423265	14457	78.48	3675	3675	3600	4825	2605	3715	3626.15	1.01	-204	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	231	20.11	0.84	12	0.23	179.00	4287.00	5440	20221107	-33.82	3600	20231020	0.00	5210	-30.90	20230202	3600	0.00	20231020	5440	-33.82	20221107	3600	0.00	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
60	20231020	140336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3660	-55	5	-1.48	23477660	6455	35.04	3675	3675	3615	4825	2605	3715	3637.13	1.01	-795	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	234	20.45	0.85	12	0.10	179.00	4287.00	5440	20221107	-32.72	3615	20231020	1.24	5210	-29.75	20230202	3615	1.24	20231020	5440	-32.72	20221107	3615	1.24	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
61	20231020	130327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3670	-45	5	-1.21	21363620	5873	31.88	3675	3675	3615	4825	2605	3715	3637.60	1.01	-638	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	235	20.50	0.86	12	0.09	179.00	4287.00	5440	20221107	-32.54	3615	20231020	1.52	5210	-29.56	20230202	3615	1.52	20231020	5440	-32.54	20221107	3615	1.52	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
62	20231020	120331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3630	-85	5	-2.29	16452320	4522	24.55	3675	3675	3615	4825	2605	3715	3638.28	1.01	-638	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	233	20.28	0.85	12	0.07	179.00	4287.00	5440	20221107	-33.27	3615	20231020	0.41	5210	-30.33	20230202	3615	0.41	20231020	5440	-33.27	20221107	3615	0.41	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
63	20231020	110334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3620	-95	5	-2.56	15321485	4210	22.85	3675	3675	3615	4825	2605	3715	3639.31	1.01	-484	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	232	20.22	0.84	12	0.07	179.00	4287.00	5440	20221107	-33.46	3615	20231020	0.14	5210	-30.52	20230202	3615	0.14	20231020	5440	-33.46	20221107	3615	0.14	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
64	20231020	100331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3630	-85	5	-2.29	13443480	3691	20.04	3675	3675	3615	4825	2605	3715	3642.23	1.01	-468	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	233	20.28	0.85	12	0.06	179.00	4287.00	5440	20221107	-33.27	3615	20231020	0.41	5210	-30.33	20230202	3615	0.41	20231020	5440	-33.27	20221107	3615	0.41	20231020	1.00	N	026910	500	32 억	64839	N	N	N	N
65	20231020	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	-60	5	-1.62	3853190	1049	5.69	3675	3675	3655	4825	2605	3715	3673.20	1.01	-107	3845	3780	3705	3640	3565	3742	3602	32	1110	500	2600	5	1	6405405	234	20.42	0.85	12	0.02	179.00	4287.00	5440	20221107	-32.81	3630	20231019	0.69	5210	-29.85	20230202	3630	0.69	20231019	5440	-32.81	20221107	3630	0.69	20231019	1.00	N	026910	500	32 억	64839	N	N	N	N
66	20231019	160331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3715	-85	5	-2.24	68022845	18421	73.58	3770	3770	3630	4940	2660	3800	3692.68	1.03	-1353	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	238	20.75	0.87	12	0.29	179.00	4287.00	5440	20221107	-31.71	3630	20231019	2.34	5210	-28.69	20230202	3630	2.34	20231019	5440	-31.71	20221107	3630	2.34	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
67	20231019	150330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3660	-140	5	-3.68	64518875	17476	69.80	3770	3770	3630	4940	2660	3800	3691.86	1.03	-1353	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	234	20.45	0.85	12	0.27	179.00	4287.00	5440	20221107	-32.72	3630	20231019	0.83	5210	-29.75	20230202	3630	0.83	20231019	5440	-32.72	20221107	3630	0.83	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
68	20231019	140331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3655	-145	5	-3.82	50261025	13571	54.20	3770	3770	3630	4940	2660	3800	3703.56	1.03	-1057	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	234	20.42	0.85	12	0.21	179.00	4287.00	5440	20221107	-32.81	3630	20231019	0.69	5210	-29.85	20230202	3630	0.69	20231019	5440	-32.81	20221107	3630	0.69	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
69	20231019	130329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3655	-145	5	-3.82	47836995	12907	51.55	3770	3770	3630	4940	2660	3800	3706.28	1.03	-892	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	234	20.42	0.85	12	0.20	179.00	4287.00	5440	20221107	-32.81	3630	20231019	0.69	5210	-29.85	20230202	3630	0.69	20231019	5440	-32.81	20221107	3630	0.69	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
70	20231019	120330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3640	-160	5	-4.21	42735065	11509	45.97	3770	3770	3630	4940	2660	3800	3713.19	1.03	-755	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	233	20.34	0.85	12	0.18	179.00	4287.00	5440	20221107	-33.09	3630	20231019	0.28	5210	-30.13	20230202	3630	0.28	20231019	5440	-33.09	20221107	3630	0.28	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
71	20231019	110331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3685	-115	5	-3.03	38516960	10352	41.35	3770	3770	3675	4940	2660	3800	3720.73	1.03	-556	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	236	20.59	0.86	12	0.16	179.00	4287.00	5440	20221107	-32.26	3675	20231019	0.27	5210	-29.27	20230202	3675	0.27	20231019	5440	-32.26	20221107	3675	0.27	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
72	20231019	100329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3755	-45	5	-1.18	13018700	3486	13.92	3770	3770	3695	4940	2660	3800	3734.57	1.03	-431	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	241	20.98	0.88	12	0.05	179.00	4287.00	5440	20221107	-30.97	3695	20231019	1.62	5210	-27.93	20230202	3695	1.62	20231019	5440	-30.97	20221107	3695	1.62	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
73	20231019	090332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3750	-50	5	-1.32	3772060	1001	4.00	3770	3770	3750	4940	2660	3800	3768.29	1.03	-67	3896	3847	3811	3762	3726	3830	3745	32	1140	500	2660	5	1	6405405	240	20.95	0.87	12	0.02	179.00	4287.00	5440	20221107	-31.07	3750	20231019	0.00	5210	-28.02	20230202	3750	0.00	20231019	5440	-31.07	20221107	3750	0.00	20231019	1.00	N	026910	500	32 억	66192	N	N	N	N
74	20231018	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	-20	5	-0.52	95131085	25036	215.79	3840	3860	3775	4965	2675	3820	3799.77	1.06	-1716	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	243	21.23	0.89	12	0.39	179.00	4287.00	5440	20221107	-30.15	3750	20231010	1.33	5210	-27.06	20230202	3750	1.33	20231010	5440	-30.15	20221107	3750	1.33	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
75	20231018	150327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-30	5	-0.79	94305095	24818	213.91	3840	3860	3780	4965	2675	3820	3799.87	1.06	-1716	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	243	21.17	0.88	12	0.39	179.00	4287.00	5440	20221107	-30.33	3750	20231010	1.07	5210	-27.26	20230202	3750	1.07	20231010	5440	-30.33	20221107	3750	1.07	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
76	20231018	140327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-30	5	-0.79	77879075	20475	176.48	3840	3860	3780	4965	2675	3820	3803.62	1.06	-1201	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	243	21.17	0.88	12	0.32	179.00	4287.00	5440	20221107	-30.33	3750	20231010	1.07	5210	-27.26	20230202	3750	1.07	20231010	5440	-30.33	20221107	3750	1.07	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
77	20231018	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-35	5	-0.92	57659205	15134	130.44	3840	3860	3780	4965	2675	3820	3809.91	1.06	-1123	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	242	21.15	0.88	12	0.24	179.00	4287.00	5440	20221107	-30.42	3750	20231010	0.93	5210	-27.35	20230202	3750	0.93	20231010	5440	-30.42	20221107	3750	0.93	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
78	20231018	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	-20	5	-0.52	45857335	12021	103.61	3840	3860	3800	4965	2675	3820	3814.77	1.06	-915	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	243	21.23	0.89	12	0.19	179.00	4287.00	5440	20221107	-30.15	3750	20231010	1.33	5210	-27.06	20230202	3750	1.33	20231010	5440	-30.15	20221107	3750	1.33	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
79	20231018	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-10	5	-0.26	41481040	10870	93.69	3840	3860	3805	4965	2675	3820	3816.10	1.06	-915	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	244	21.28	0.89	12	0.17	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
80	20231018	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-10	5	-0.26	29978960	7850	67.66	3840	3860	3810	4965	2675	3820	3818.98	1.06	-904	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	244	21.28	0.89	12	0.12	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
81	20231018	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	5	2	0.13	1635780	426	3.67	3840	3840	3825	4965	2675	3820	3839.86	1.06	0	3873	3846	3818	3791	3763	3860	3805	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.01	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.11	N	026910	500	32 억	67908	N	N	N	N
82	20231017	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	5	2	0.13	44173075	11600	79.14	3790	3845	3790	4955	2675	3815	3808.02	1.07	-865	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	245	21.34	0.89	12	0.18	179.00	4287.00	5440	20221107	-29.78	3750	20231010	1.87	5210	-26.68	20230202	3750	1.87	20231010	5440	-29.78	20221107	3750	1.87	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
83	20231017	150328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-5	5	-0.13	43191840	11343	77.39	3790	3845	3790	4955	2675	3815	3807.80	1.07	-808	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	244	21.28	0.89	12	0.18	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
84	20231017	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	5	2	0.13	36069920	9473	64.63	3790	3845	3790	4955	2675	3815	3807.66	1.07	-709	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	245	21.34	0.89	12	0.15	179.00	4287.00	5440	20221107	-29.78	3750	20231010	1.87	5210	-26.68	20230202	3750	1.87	20231010	5440	-29.78	20221107	3750	1.87	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
85	20231017	130327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	10	2	0.26	35676235	9370	63.93	3790	3845	3790	4955	2675	3815	3807.50	1.07	-613	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	245	21.37	0.89	12	0.15	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
86	20231017	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	0	3	0.00	35118110	9224	62.93	3790	3845	3790	4955	2675	3815	3807.25	1.07	-532	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	244	21.31	0.89	12	0.14	179.00	4287.00	5440	20221107	-29.87	3750	20231010	1.73	5210	-26.78	20230202	3750	1.73	20231010	5440	-29.87	20221107	3750	1.73	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
87	20231017	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-5	5	-0.13	28440930	7471	50.97	3790	3845	3790	4955	2675	3815	3806.84	1.07	21	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	244	21.28	0.89	12	0.12	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
88	20231017	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	0	3	0.00	26665360	7005	47.79	3790	3845	3790	4955	2675	3815	3806.62	1.07	225	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	244	21.31	0.89	12	0.11	179.00	4287.00	5440	20221107	-29.87	3750	20231010	1.73	5210	-26.78	20230202	3750	1.73	20231010	5440	-29.87	20221107	3750	1.73	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
89	20231017	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	3795	-20	5	-0.52	7900380	2084	14.22	3790	3795	3790	4955	2675	3815	3790.97	1.07	0	3865	3840	3825	3800	3785	3832	3792	32	1140	500	2670	5	1	6405405	243	21.20	0.89	12	0.03	179.00	4287.00	5440	20221107	-30.24	3750	20231010	1.20	5210	-27.16	20230202	3750	1.20	20231010	5440	-30.24	20221107	3750	1.20	20231010	1.13	N	026910	500	32 억	68773	N	N	N	N
90	20231016	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-50	5	-1.29	56087555	14656	203.50	3830	3850	3810	5020	2710	3865	3826.93	1.09	-1278	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	244	21.31	0.89	12	0.23	179.00	4287.00	5440	20221107	-29.87	3750	20231010	1.73	5210	-26.78	20230202	3750	1.73	20231010	5440	-29.87	20221107	3750	1.73	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
91	20231016	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-50	5	-1.29	55075865	14391	199.82	3830	3850	3810	5020	2710	3865	3827.10	1.09	-1148	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	244	21.31	0.89	12	0.22	179.00	4287.00	5440	20221107	-29.87	3750	20231010	1.73	5210	-26.78	20230202	3750	1.73	20231010	5440	-29.87	20221107	3750	1.73	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
92	20231016	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-55	5	-1.42	51397095	13427	186.43	3830	3850	3810	5020	2710	3865	3827.89	1.09	-954	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	244	21.28	0.89	12	0.21	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
93	20231016	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-55	5	-1.42	47749110	12471	173.16	3830	3850	3810	5020	2710	3865	3828.81	1.09	-766	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	244	21.28	0.89	12	0.19	179.00	4287.00	5440	20221107	-29.96	3750	20231010	1.60	5210	-26.87	20230202	3750	1.60	20231010	5440	-29.96	20221107	3750	1.60	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
94	20231016	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	-35	5	-0.91	14939200	3893	54.05	3830	3850	3825	5020	2710	3865	3837.45	1.09	-735	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	245	21.40	0.89	12	0.06	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
95	20231016	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	-35	5	-0.91	12512960	3260	45.27	3830	3850	3825	5020	2710	3865	3838.33	1.09	-731	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	245	21.40	0.89	12	0.05	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
96	20231016	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	3840	-25	5	-0.65	3608505	940	13.05	3830	3850	3825	5020	2710	3865	3838.84	1.09	-279	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	246	21.45	0.90	12	0.01	179.00	4287.00	5440	20221107	-29.41	3750	20231010	2.40	5210	-26.30	20230202	3750	2.40	20231010	5440	-29.41	20221107	3750	2.40	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
97	20231016	090323	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	-35	5	-0.91	823570	215	2.99	3830	3850	3830	5020	2710	3865	3830.56	1.09	-66	3895	3880	3855	3840	3815	3887	3847	32	1155	500	2700	5	1	6405405	245	21.40	0.89	12	0.00	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.13	N	026910	500	32 억	70051	N	N	N	N
98	20231012	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	40	2	1.06	11402100	2987	33.95	3825	3830	3805	4925	2655	3790	3817.24	1.09	286	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.40	0.89	12	0.05	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
99	20231012	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	40	2	1.06	11195280	2933	33.33	3825	3830	3805	4925	2655	3790	3817.01	1.09	286	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.40	0.89	12	0.05	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
100	20231012	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	35	2	0.92	9555065	2504	28.46	3825	3830	3805	4925	2655	3790	3815.92	1.09	155	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.37	0.89	12	0.04	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
101	20231012	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	35	2	0.92	6459425	1695	19.26	3825	3830	3805	4925	2655	3790	3810.87	1.09	134	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.37	0.89	12	0.03	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
102	20231012	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	40	2	1.06	5647520	1483	16.85	3825	3830	3805	4925	2655	3790	3808.17	1.09	134	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
103	20231012	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	30	2	0.79	5188820	1363	15.49	3825	3830	3805	4925	2655	3790	3806.91	1.09	134	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.34	0.89	12	0.02	179.00	4287.00	5440	20221107	-29.78	3750	20231010	1.87	5210	-26.68	20230202	3750	1.87	20231010	5440	-29.78	20221107	3750	1.87	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
104	20231012	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	40	2	1.06	4849415	1274	14.48	3825	3830	3805	4925	2655	3790	3806.45	1.09	134	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
105	20231012	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	15	2	0.40	1006315	264	3.00	3825	3830	3805	4925	2655	3790	3811.80	1.09	0	3860	3825	3795	3760	3730	3842	3777	32	1135	500	2650	5	1	6405405	244	21.26	0.89	12	0.00	179.00	4287.00	5440	20221107	-30.06	3750	20231010	1.47	5210	-26.97	20230202	3750	1.47	20231010	5440	-30.06	20221107	3750	1.47	20231010	1.21	N	026910	500	32 억	69724	N	N	N	N
106	20231011	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-10	5	-0.26	33346395	8796	47.45	3765	3830	3765	4940	2660	3800	3791.09	1.08	408	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	243	21.17	0.88	12	0.14	179.00	4287.00	5440	20221107	-30.33	3750	20231010	1.07	5210	-27.26	20230202	3750	1.07	20231010	5440	-30.33	20221107	3750	1.07	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
107	20231011	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	25	2	0.66	27867575	7351	39.65	3765	3830	3765	4940	2660	3800	3790.99	1.08	641	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	245	21.37	0.89	12	0.11	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
108	20231011	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	25	2	0.66	22893925	6043	32.60	3765	3830	3765	4940	2660	3800	3788.50	1.08	551	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	245	21.37	0.89	12	0.09	179.00	4287.00	5440	20221107	-29.69	3750	20231010	2.00	5210	-26.58	20230202	3750	2.00	20231010	5440	-29.69	20221107	3750	2.00	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
109	20231011	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	30	2	0.79	21350420	5638	30.41	3765	3830	3765	4940	2660	3800	3786.88	1.08	494	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	245	21.40	0.89	12	0.09	179.00	4287.00	5440	20221107	-29.60	3750	20231010	2.13	5210	-26.49	20230202	3750	2.13	20231010	5440	-29.60	20221107	3750	2.13	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
110	20231011	120330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	0	3	0.00	18445680	4874	26.29	3765	3800	3765	4940	2660	3800	3784.51	1.08	305	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	243	21.23	0.89	12	0.08	179.00	4287.00	5440	20221107	-30.15	3750	20231010	1.33	5210	-27.06	20230202	3750	1.33	20231010	5440	-30.15	20221107	3750	1.33	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
111	20231011	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	0	3	0.00	16748155	4427	23.88	3765	3800	3765	4940	2660	3800	3783.18	1.08	272	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	243	21.23	0.89	12	0.07	179.00	4287.00	5440	20221107	-30.15	3750	20231010	1.33	5210	-27.06	20230202	3750	1.33	20231010	5440	-30.15	20221107	3750	1.33	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
112	20231011	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-10	5	-0.26	7131495	1890	10.19	3765	3795	3765	4940	2660	3800	3773.28	1.08	268	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.33	3750	20231010	1.07	5210	-27.26	20230202	3750	1.07	20231010	5440	-30.33	20221107	3750	1.07	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
113	20231011	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	-35	5	-0.92	2149815	571	3.08	3765	3765	3765	4940	2660	3800	3765.00	1.08	268	3866	3832	3791	3757	3716	3837	3762	32	1140	500	2660	5	1	6405405	241	21.03	0.88	12	0.01	179.00	4287.00	5440	20221107	-30.79	3750	20231010	0.40	5210	-27.74	20230202	3750	0.40	20231010	5440	-30.79	20221107	3750	0.40	20231010	1.21	N	026910	500	32 억	69316	N	N	N	N
114	20231010	160323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3800	15	2	0.40	70350845	18537	125.27	3800	3825	3750	4920	2650	3785	3795.16	1.09	-318	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	243	21.23	0.89	12	0.29	179.00	4287.00	5440	20221107	-30.15	3750	20231010	1.33	5210	-27.06	20230202	3750	1.33	20231010	5440	-30.15	20221107	3750	1.33	20231010	1.22	N	026910	500	32 억	69634	N	N	N	N
115	20231010	150322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	0	3	0.00	70093030	18469	124.81	3800	3825	3750	4920	2650	3785	3795.17	1.09	-318	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	242	21.15	0.88	12	0.29	179.00	4287.00	5440	20221107	-30.42	3750	20231010	0.93	5210	-27.35	20230202	3750	0.93	20231010	5440	-30.42	20221107	3750	0.93	20231010	1.22	N	026910	500	32 억	69634	N	N	N	N
116	20231010	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	-10	5	-0.26	69125955	18212	123.07	3800	3825	3775	4920	2650	3785	3795.63	1.09	-197	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	242	21.09	0.88	12	0.28	179.00	4287.00	5440	20221107	-30.61	3755	20231005	0.53	5210	-27.54	20230202	3755	0.53	20231005	5440	-30.61	20221107	3755	0.53	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
117	20231010	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	-10	5	-0.26	68627130	18080	122.18	3800	3825	3775	4920	2650	3785	3795.75	1.09	-73	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	242	21.09	0.88	12	0.28	179.00	4287.00	5440	20221107	-30.61	3755	20231005	0.53	5210	-27.54	20230202	3755	0.53	20231005	5440	-30.61	20221107	3755	0.53	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
118	20231010	120321	57	100.00	KOSDAQ		금속	N	N	N	N	N	3795	10	2	0.26	60992660	16062	108.54	3800	3825	3785	4920	2650	3785	3797.33	1.09	-11	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	243	21.20	0.89	12	0.25	179.00	4287.00	5440	20221107	-30.24	3755	20231005	1.07	5210	-27.16	20230202	3755	1.07	20231005	5440	-30.24	20221107	3755	1.07	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
119	20231010	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	15	2	0.40	29639870	7798	52.70	3800	3825	3785	4920	2650	3785	3800.96	1.09	-13	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	243	21.23	0.89	12	0.12	179.00	4287.00	5440	20221107	-30.15	3755	20231005	1.20	5210	-27.06	20230202	3755	1.20	20231005	5440	-30.15	20221107	3755	1.20	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
120	20231010	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	15	2	0.40	24505110	6445	43.55	3800	3825	3785	4920	2650	3785	3802.19	1.09	-13	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	243	21.23	0.89	12	0.10	179.00	4287.00	5440	20221107	-30.15	3755	20231005	1.20	5210	-27.06	20230202	3755	1.20	20231005	5440	-30.15	20221107	3755	1.20	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
121	20231010	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	35	2	0.92	6102370	1604	10.84	3800	3820	3800	4920	2650	3785	3804.47	1.09	-26	3831	3807	3781	3757	3731	3820	3770	32	1135	500	2640	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5440	20221107	-29.78	3755	20231005	1.73	5210	-26.68	20230202	3755	1.73	20231005	5440	-29.78	20221107	3755	1.73	20231005	1.22	N	026910	500	32 억	69634	N	N	N	N
122	20231006	160321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	15	2	0.40	55841085	14797	86.40	3765	3805	3755	4900	2640	3770	3773.78	1.09	-54	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	242	21.15	0.88	12	0.23	179.00	4287.00	5440	20221107	-30.42	3755	20231006	0.80	5210	-27.35	20230202	3755	0.80	20231006	5440	-30.42	20221107	3755	0.80	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
123	20231006	150316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	15	2	0.40	42976020	11387	66.49	3765	3805	3755	4900	2640	3770	3774.13	1.09	-29	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	242	21.15	0.88	12	0.18	179.00	4287.00	5440	20221107	-30.42	3755	20231006	0.80	5210	-27.35	20230202	3755	0.80	20231006	5440	-30.42	20221107	3755	0.80	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
124	20231006	140317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3795	25	2	0.66	37527070	9946	58.08	3765	3805	3755	4900	2640	3770	3773.08	1.09	-14	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	243	21.20	0.89	12	0.16	179.00	4287.00	5440	20221107	-30.24	3755	20231006	1.07	5210	-27.16	20230202	3755	1.07	20231006	5440	-30.24	20221107	3755	1.07	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
125	20231006	130315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3800	30	2	0.80	35638110	9449	55.17	3765	3805	3755	4900	2640	3770	3771.63	1.09	-14	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	243	21.23	0.89	12	0.15	179.00	4287.00	5440	20221107	-30.15	3755	20231006	1.20	5210	-27.06	20230202	3755	1.20	20231006	5440	-30.15	20221107	3755	1.20	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
126	20231006	120313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3790	20	2	0.53	9179540	2436	14.22	3765	3790	3755	4900	2640	3770	3768.28	1.09	-14	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	243	21.17	0.88	12	0.04	179.00	4287.00	5440	20221107	-30.33	3755	20231006	0.93	5210	-27.26	20230202	3755	0.93	20231006	5440	-30.33	20221107	3755	0.93	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
127	20231006	110310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	15	2	0.40	7566200	2010	11.74	3765	3790	3755	4900	2640	3770	3764.28	1.09	-14	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	242	21.15	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.42	3755	20231006	0.80	5210	-27.35	20230202	3755	0.80	20231006	5440	-30.42	20221107	3755	0.80	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
128	20231006	100313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3775	5	2	0.13	6322070	1681	9.82	3765	3790	3755	4900	2640	3770	3760.90	1.09	-2	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	242	21.09	0.88	12	0.03	179.00	4287.00	5440	20221107	-30.61	3755	20231006	0.53	5210	-27.54	20230202	3755	0.53	20231006	5440	-30.61	20221107	3755	0.53	20231006	1.22	N	026910	500	32 억	69688	N	N	N	N
129	20231006	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	3770	0	3	0.00	1085205	288	1.68	3765	3770	3765	4900	2640	3770	3768.07	1.09	0	3866	3817	3786	3737	3706	3810	3730	32	1130	500	2630	5	1	6405405	241	21.06	0.88	12	0.00	179.00	4287.00	5440	20221107	-30.70	3755	20231005	0.40	5210	-27.64	20230202	3755	0.40	20231005	5440	-30.70	20221107	3755	0.40	20231005	1.22	N	026910	500	32 억	69688	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History