KissMeData/023160/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15200	120	2	0.80	1924205440	126428	86.94	15150	15370	15040	19600	10560	15080	15219.84	15.84	-4549	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4028	11.26	0.82	12	0.48	1350.00	18540.00	22650	20230808	-32.89	14450	20221027	5.19	22650	-32.89	20230808	14500	4.83	20230105	22650	-32.89	20230808	14500	4.83	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
3	20231031	150348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15240	160	2	1.06	1793845240	117859	81.05	15150	15370	15040	19600	10560	15080	15220.27	15.84	-5672	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4039	11.29	0.82	12	0.44	1350.00	18540.00	22650	20230808	-32.72	14450	20221027	5.47	22650	-32.72	20230808	14500	5.10	20230105	22650	-32.72	20230808	14500	5.10	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
4	20231031	140350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15150	70	2	0.46	1553841420	102070	70.19	15150	15370	15040	19600	10560	15080	15223.29	15.84	-1541	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4015	11.22	0.82	12	0.39	1350.00	18540.00	22650	20230808	-33.11	14450	20221027	4.84	22650	-33.11	20230808	14500	4.48	20230105	22650	-33.11	20230808	14500	4.48	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
5	20231031	130347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15210	130	2	0.86	1378624930	90493	62.23	15150	15370	15040	19600	10560	15080	15234.60	15.84	1579	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4031	11.27	0.82	12	0.34	1350.00	18540.00	22650	20230808	-32.85	14450	20221027	5.26	22650	-32.85	20230808	14500	4.90	20230105	22650	-32.85	20230808	14500	4.90	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
6	20231031	120342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15210	130	2	0.86	1175094890	77132	53.04	15150	15370	15040	19600	10560	15080	15234.86	15.84	3804	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4031	11.27	0.82	12	0.29	1350.00	18540.00	22650	20230808	-32.85	14450	20221027	5.26	22650	-32.85	20230808	14500	4.90	20230105	22650	-32.85	20230808	14500	4.90	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
7	20231031	110354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15300	220	2	1.46	824546840	54200	37.27	15150	15350	15040	19600	10560	15080	15213.04	15.84	2474	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4055	11.33	0.83	12	0.20	1350.00	18540.00	22650	20230808	-32.45	14450	20221027	5.88	22650	-32.45	20230808	14500	5.52	20230105	22650	-32.45	20230808	14500	5.52	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
8	20231031	100350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15310	230	2	1.53	411881220	27175	18.69	15150	15310	15040	19600	10560	15080	15156.62	15.84	864	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4057	11.34	0.83	12	0.10	1350.00	18540.00	22650	20230808	-32.41	14450	20221027	5.95	22650	-32.41	20230808	14500	5.59	20230105	22650	-32.41	20230808	14500	5.59	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
9	20231031	090346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	80	2	0.53	53317660	3524	2.42	15150	15230	15080	19600	10560	15080	15129.87	15.84	-1694	15806	15442	15206	14842	14606	15325	14725	133	4520	500	11460	10	1	26500000	4017	11.23	0.82	12	0.01	1350.00	18540.00	22650	20230808	-33.07	14450	20221027	4.91	22650	-33.07	20230808	14500	4.55	20230105	22650	-33.07	20230808	14500	4.55	20230105	1.38	N	023160	500	132 억	4197116	N	N	27	N	N
10	20231030	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15080	-320	5	-2.08	2185977460	144670	118.78	15450	15570	14970	20000	10780	15400	15110.01	15.70	41931	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	3996	11.17	0.81	12	0.55	1350.00	18540.00	22650	20230808	-33.42	14300	20221026	5.45	22650	-33.42	20230808	14500	4.00	20230105	22650	-33.42	20230808	14500	4.00	20230105	1.41	N	023160	500	132 억	4160814	N	N	27	N	N
11	20231030	150336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15040	-360	5	-2.34	2059062380	136242	111.86	15450	15570	14970	20000	10780	15400	15113.16	15.70	38393	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	3986	11.14	0.81	12	0.51	1350.00	18540.00	22650	20230808	-33.60	14300	20221026	5.17	22650	-33.60	20230808	14500	3.72	20230105	22650	-33.60	20230808	14500	3.72	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
12	20231030	140338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	-300	5	-1.95	1481032690	97771	80.27	15450	15570	15020	20000	10780	15400	15147.84	15.70	28297	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4002	11.19	0.81	12	0.37	1350.00	18540.00	22650	20230808	-33.33	14300	20221026	5.59	22650	-33.33	20230808	14500	4.14	20230105	22650	-33.33	20230808	14500	4.14	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
13	20231030	130337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15190	-210	5	-1.36	1213389900	80083	65.75	15450	15570	15020	20000	10780	15400	15151.50	15.70	20733	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4025	11.25	0.82	12	0.30	1350.00	18540.00	22650	20230808	-32.94	14300	20221026	6.22	22650	-32.94	20230808	14500	4.76	20230105	22650	-32.94	20230808	14500	4.76	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
14	20231030	120333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15100	-300	5	-1.95	1012069420	66772	54.82	15450	15570	15020	20000	10780	15400	15156.91	15.70	15432	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4002	11.19	0.81	12	0.25	1350.00	18540.00	22650	20230808	-33.33	14300	20221026	5.59	22650	-33.33	20230808	14500	4.14	20230105	22650	-33.33	20230808	14500	4.14	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
15	20231030	110333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15150	-250	5	-1.62	688666300	45343	37.23	15450	15570	15020	20000	10780	15400	15187.69	15.70	8606	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4015	11.22	0.82	12	0.17	1350.00	18540.00	22650	20230808	-33.11	14300	20221026	5.94	22650	-33.11	20230808	14500	4.48	20230105	22650	-33.11	20230808	14500	4.48	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
16	20231030	100335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15160	-240	5	-1.56	409444980	26876	22.07	15450	15570	15020	20000	10780	15400	15234.28	15.70	-485	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4017	11.23	0.82	12	0.10	1350.00	18540.00	22650	20230808	-33.07	14300	20221026	6.01	22650	-33.07	20230808	14500	4.55	20230105	22650	-33.07	20230808	14500	4.55	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
17	20231030	090330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15480	80	2	0.52	36868110	2385	1.96	15450	15570	15310	20000	10780	15400	15459.60	15.70	-146	16146	15772	15506	15132	14866	15640	15000	133	4600	500	11700	10	1	26500000	4102	11.47	0.83	12	0.01	1350.00	18540.00	22650	20230808	-31.66	14300	20221026	8.25	22650	-31.66	20230808	14500	6.76	20230105	22650	-31.66	20230808	14500	6.76	20230105	1.41	N	023160	500	132 억	4160814	N	N	0	N	N
18	20231027	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15400	-210	5	-1.35	1880913550	121376	63.93	15620	15880	15240	20250	10930	15610	15496.67	15.59	23560	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4081	11.41	0.83	12	0.46	1350.00	18540.00	22650	20230808	-32.01	14250	20221025	8.07	22650	-32.01	20230808	14500	6.21	20230105	22650	-32.01	20230808	14450	6.57	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
19	20231027	150334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15330	-280	5	-1.79	1736421130	111980	58.98	15620	15880	15240	20250	10930	15610	15506.53	15.59	23321	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4062	11.36	0.83	12	0.42	1350.00	18540.00	22650	20230808	-32.32	14250	20221025	7.58	22650	-32.32	20230808	14500	5.72	20230105	22650	-32.32	20230808	14450	6.09	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
20	20231027	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15380	-230	5	-1.47	1453118070	93497	49.24	15620	15880	15240	20250	10930	15610	15541.87	15.59	15000	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4076	11.39	0.83	12	0.35	1350.00	18540.00	22650	20230808	-32.10	14250	20221025	7.93	22650	-32.10	20230808	14500	6.07	20230105	22650	-32.10	20230808	14450	6.44	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
21	20231027	130330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15330	-280	5	-1.79	1057628620	67686	35.65	15620	15880	15240	20250	10930	15610	15625.52	15.59	5598	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4062	11.36	0.83	12	0.26	1350.00	18540.00	22650	20230808	-32.32	14250	20221025	7.58	22650	-32.32	20230808	14500	5.72	20230105	22650	-32.32	20230808	14450	6.09	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
22	20231027	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15710	100	2	0.64	614335190	38975	20.53	15620	15880	15590	20250	10930	15610	15762.29	15.59	8976	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4163	11.64	0.85	12	0.15	1350.00	18540.00	22650	20230808	-30.64	14250	20221025	10.25	22650	-30.64	20230808	14500	8.34	20230105	22650	-30.64	20230808	14450	8.72	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
23	20231027	110337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15770	160	2	1.02	527955080	33497	17.64	15620	15880	15590	20250	10930	15610	15761.26	15.59	7617	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4179	11.68	0.85	12	0.13	1350.00	18540.00	22650	20230808	-30.38	14250	20221025	10.67	22650	-30.38	20230808	14500	8.76	20230105	22650	-30.38	20230808	14450	9.13	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
24	20231027	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15710	100	2	0.64	411025040	26101	13.75	15620	15880	15590	20250	10930	15610	15747.48	15.59	6365	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4163	11.64	0.85	12	0.10	1350.00	18540.00	22650	20230808	-30.64	14250	20221025	10.25	22650	-30.64	20230808	14500	8.34	20230105	22650	-30.64	20230808	14450	8.72	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
25	20231027	090331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15740	130	2	0.83	87942650	5587	2.94	15620	15830	15620	20250	10930	15610	15740.59	15.59	1825	16243	15926	15663	15346	15083	15795	15215	133	4640	500	11860	10	1	26500000	4171	11.66	0.85	12	0.02	1350.00	18540.00	22650	20230808	-30.51	14250	20221025	10.46	22650	-30.51	20230808	14500	8.55	20230105	22650	-30.51	20230808	14450	8.93	20221027	1.36	N	023160	500	132 억	4131839	N	N	0	N	N
26	20231026	160328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15610	-550	5	-3.40	2950915550	189462	145.43	15910	15980	15400	21000	11320	16160	15575.08	15.43	20577	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4137	11.56	0.84	12	0.71	1350.00	18540.00	22650	20230808	-31.08	14250	20221025	9.54	22650	-31.08	20230808	14500	7.66	20230105	22650	-31.08	20230808	14300	9.16	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
27	20231026	150329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15520	-640	5	-3.96	2791544600	179236	137.58	15910	15980	15400	21000	11320	16160	15574.52	15.43	20956	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4113	11.50	0.84	12	0.68	1350.00	18540.00	22650	20230808	-31.48	14250	20221025	8.91	22650	-31.48	20230808	14500	7.03	20230105	22650	-31.48	20230808	14300	8.53	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
28	20231026	140330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15520	-640	5	-3.96	2288311880	146704	112.61	15910	15980	15460	21000	11320	16160	15597.96	15.43	13107	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4113	11.50	0.84	12	0.55	1350.00	18540.00	22650	20230808	-31.48	14250	20221025	8.91	22650	-31.48	20230808	14500	7.03	20230105	22650	-31.48	20230808	14300	8.53	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
29	20231026	130329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15590	-570	5	-3.53	1950172160	124907	95.88	15910	15980	15460	21000	11320	16160	15612.77	15.43	5805	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4131	11.55	0.84	12	0.47	1350.00	18540.00	22650	20230808	-31.17	14250	20221025	9.40	22650	-31.17	20230808	14500	7.52	20230105	22650	-31.17	20230808	14300	9.02	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
30	20231026	120329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15530	-630	5	-3.90	1574981290	100730	77.32	15910	15980	15500	21000	11320	16160	15635.41	15.43	-5675	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4115	11.50	0.84	12	0.38	1350.00	18540.00	22650	20230808	-31.43	14250	20221025	8.98	22650	-31.43	20230808	14500	7.10	20230105	22650	-31.43	20230808	14300	8.60	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
31	20231026	110332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15640	-520	5	-3.22	1017739330	64897	49.81	15910	15980	15520	21000	11320	16160	15682.01	15.43	-4590	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4145	11.59	0.84	12	0.24	1350.00	18540.00	22650	20230808	-30.95	14250	20221025	9.75	22650	-30.95	20230808	14500	7.86	20230105	22650	-30.95	20230808	14300	9.37	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
32	20231026	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15660	-500	5	-3.09	650196930	41369	31.75	15910	15980	15610	21000	11320	16160	15716.47	15.43	-7130	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4150	11.60	0.84	12	0.16	1350.00	18540.00	22650	20230808	-30.86	14250	20221025	9.89	22650	-30.86	20230808	14500	8.00	20230105	22650	-30.86	20230808	14300	9.51	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
33	20231026	090329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15800	-360	5	-2.23	101180580	6409	4.92	15910	15910	15620	21000	11320	16160	15784.33	15.43	208	16853	16506	16303	15956	15753	16405	15855	133	4840	500	12280	10	1	26500000	4187	11.70	0.85	12	0.02	1350.00	18540.00	22650	20230808	-30.24	14250	20221025	10.88	22650	-30.24	20230808	14500	8.97	20230105	22650	-30.24	20230808	14300	10.49	20221026	1.42	N	023160	500	132 억	4088373	N	N	0	N	N
34	20231025	160331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16160	-290	5	-1.76	2101224930	129244	114.04	16410	16650	16100	21350	11520	16450	16257.90	15.47	1146	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4282	11.97	0.87	12	0.49	1350.00	18540.00	22650	20230808	-28.65	14250	20221025	13.40	22650	-28.65	20230808	14500	11.45	20230105	22650	-28.65	20230808	14250	13.40	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
35	20231025	150331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16150	-300	5	-1.82	2019498200	124179	109.57	16410	16650	16110	21350	11520	16450	16262.80	15.47	1360	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4280	11.96	0.87	12	0.47	1350.00	18540.00	22650	20230808	-28.70	14250	20221025	13.33	22650	-28.70	20230808	14500	11.38	20230105	22650	-28.70	20230808	14250	13.33	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
36	20231025	140328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16310	-140	5	-0.85	1375130480	84365	74.44	16410	16650	16150	21350	11520	16450	16299.77	15.47	-1540	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4322	12.08	0.88	12	0.32	1350.00	18540.00	22650	20230808	-27.99	14250	20221025	14.46	22650	-27.99	20230808	14500	12.48	20230105	22650	-27.99	20230808	14250	14.46	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
37	20231025	130330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16270	-180	5	-1.09	975496770	59773	52.74	16410	16650	16150	21350	11520	16450	16320.02	15.47	-5480	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4312	12.05	0.88	12	0.23	1350.00	18540.00	22650	20230808	-28.17	14250	20221025	14.18	22650	-28.17	20230808	14500	12.21	20230105	22650	-28.17	20230808	14250	14.18	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
38	20231025	120328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16420	-30	5	-0.18	849973390	52079	45.95	16410	16650	16150	21350	11520	16450	16320.85	15.47	-5490	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4351	12.16	0.89	12	0.20	1350.00	18540.00	22650	20230808	-27.51	14250	20221025	15.23	22650	-27.51	20230808	14500	13.24	20230105	22650	-27.51	20230808	14250	15.23	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
39	20231025	110328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16420	-30	5	-0.18	708282670	43451	38.34	16410	16650	16150	21350	11520	16450	16300.72	15.47	-6813	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4351	12.16	0.89	12	0.16	1350.00	18540.00	22650	20230808	-27.51	14250	20221025	15.23	22650	-27.51	20230808	14500	13.24	20230105	22650	-27.51	20230808	14250	15.23	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
40	20231025	100327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16180	-270	5	-1.64	469208270	28798	25.41	16410	16650	16150	21350	11520	16450	16293.09	15.47	-8436	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4288	11.99	0.87	12	0.11	1350.00	18540.00	22650	20230808	-28.57	14250	20221025	13.54	22650	-28.57	20230808	14500	11.59	20230105	22650	-28.57	20230808	14250	13.54	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
41	20231025	090328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16540	90	2	0.55	34121280	2060	1.82	16410	16650	16410	21350	11520	16450	16563.73	15.47	-772	17023	16736	16233	15946	15443	16880	16090	133	4900	500	12500	10	1	26500000	4383	12.25	0.89	12	0.01	1350.00	18540.00	22650	20230808	-26.98	14250	20221025	16.07	22650	-26.98	20230808	14500	14.07	20230105	22650	-26.98	20230808	14250	16.07	20221025	1.41	N	023160	500	132 억	4100043	N	N	504	N	N
42	20231024	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16450	300	2	1.86	1821545320	113140	74.37	16200	16520	15730	20950	11310	16150	16099.72	15.31	43219	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4359	12.19	0.89	12	0.43	1350.00	18540.00	22650	20230808	-27.37	14250	20221025	15.44	22650	-27.37	20230808	14500	13.45	20230105	22650	-27.37	20230808	14250	15.44	20221025	1.43	N	023160	500	132 억	4056745	N	N	504	N	N
43	20231024	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16340	190	2	1.18	1651070140	102739	67.53	16200	16520	15730	20950	11310	16150	16070.45	15.31	41022	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4330	12.10	0.88	12	0.39	1350.00	18540.00	22650	20230808	-27.86	14250	20221025	14.67	22650	-27.86	20230808	14500	12.69	20230105	22650	-27.86	20230808	14250	14.67	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
44	20231024	140322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16290	140	2	0.87	1457751240	90906	59.75	16200	16520	15730	20950	11310	16150	16035.68	15.31	40137	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4317	12.07	0.88	12	0.34	1350.00	18540.00	22650	20230808	-28.08	14250	20221025	14.32	22650	-28.08	20230808	14500	12.34	20230105	22650	-28.08	20230808	14250	14.32	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
45	20231024	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16260	110	2	0.68	1360317500	84896	55.80	16200	16520	15730	20950	11310	16150	16023.19	15.31	37252	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4309	12.04	0.88	12	0.32	1350.00	18540.00	22650	20230808	-28.21	14250	20221025	14.11	22650	-28.21	20230808	14500	12.14	20230105	22650	-28.21	20230808	14250	14.11	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
46	20231024	120329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15980	-170	5	-1.05	1236718630	77239	50.77	16200	16520	15730	20950	11310	16150	16011.40	15.31	31744	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4235	11.84	0.86	12	0.29	1350.00	18540.00	22650	20230808	-29.45	14250	20221025	12.14	22650	-29.45	20230808	14500	10.21	20230105	22650	-29.45	20230808	14250	12.14	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
47	20231024	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15910	-240	5	-1.49	1008158640	62954	41.38	16200	16520	15730	20950	11310	16150	16013.99	15.31	22731	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4216	11.79	0.86	12	0.24	1350.00	18540.00	22650	20230808	-29.76	14250	20221025	11.65	22650	-29.76	20230808	14500	9.72	20230105	22650	-29.76	20230808	14250	11.65	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
48	20231024	100323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16080	-70	5	-0.43	480324060	29696	19.52	16200	16520	15990	20950	11310	16150	16174.79	15.31	9964	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4261	11.91	0.87	12	0.11	1350.00	18540.00	22650	20230808	-29.01	14250	20221025	12.84	22650	-29.01	20230808	14500	10.90	20230105	22650	-29.01	20230808	14250	12.84	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
49	20231024	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16410	260	2	1.61	29623270	1823	1.20	16200	16410	16200	20950	11310	16150	16255.53	15.31	623	17003	16576	16163	15736	15323	16370	15530	133	4800	500	12270	10	1	26500000	4349	12.16	0.89	12	0.01	1350.00	18540.00	22650	20230808	-27.55	14250	20221025	15.16	22650	-27.55	20230808	14500	13.17	20230105	22650	-27.55	20230808	14250	15.16	20221025	1.43	N	023160	500	132 억	4056745	N	N	0	N	N
50	20231023	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16150	-340	5	-2.06	2448025230	152089	140.94	16380	16590	15750	21400	11550	16490	16096.00	15.29	5654	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4280	11.96	0.87	12	0.57	1350.00	18540.00	22650	20230808	-28.70	14250	20221025	13.33	22650	-28.70	20230808	14500	11.38	20230105	22650	-28.70	20230808	14250	13.33	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
51	20231023	150320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16160	-330	5	-2.00	2380500230	147915	137.07	16380	16590	15750	21400	11550	16490	16093.70	15.29	5587	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4282	11.97	0.87	12	0.56	1350.00	18540.00	22650	20230808	-28.65	14250	20221025	13.40	22650	-28.65	20230808	14500	11.45	20230105	22650	-28.65	20230808	14250	13.40	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
52	20231023	140322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16070	-420	5	-2.55	2019271230	125540	116.33	16380	16590	15750	21400	11550	16490	16084.68	15.29	840	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4259	11.90	0.87	12	0.47	1350.00	18540.00	22650	20230808	-29.05	14250	20221025	12.77	22650	-29.05	20230808	14500	10.83	20230105	22650	-29.05	20230808	14250	12.77	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
53	20231023	130322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15940	-550	5	-3.34	1644723500	102198	94.70	16380	16590	15750	21400	11550	16490	16093.50	15.29	-5304	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4224	11.81	0.86	12	0.39	1350.00	18540.00	22650	20230808	-29.62	14250	20221025	11.86	22650	-29.62	20230808	14500	9.93	20230105	22650	-29.62	20230808	14250	11.86	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
54	20231023	120320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15860	-630	5	-3.82	1277764830	79033	73.24	16380	16590	15840	21400	11550	16490	16167.48	15.29	-11540	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4203	11.75	0.86	12	0.30	1350.00	18540.00	22650	20230808	-29.98	14250	20221025	11.30	22650	-29.98	20230808	14500	9.38	20230105	22650	-29.98	20230808	14250	11.30	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
55	20231023	110321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16170	-320	5	-1.94	785079890	48205	44.67	16380	16590	16150	21400	11550	16490	16286.28	15.29	-8684	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4285	11.98	0.87	12	0.18	1350.00	18540.00	22650	20230808	-28.61	14250	20221025	13.47	22650	-28.61	20230808	14500	11.52	20230105	22650	-28.61	20230808	14250	13.47	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
56	20231023	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16270	-220	5	-1.33	436698850	26712	24.75	16380	16590	16240	21400	11550	16490	16348.41	15.29	-4305	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4312	12.05	0.88	12	0.10	1350.00	18540.00	22650	20230808	-28.17	14250	20221025	14.18	22650	-28.17	20230808	14500	12.21	20230105	22650	-28.17	20230808	14250	14.18	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
57	20231023	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16340	-150	5	-0.91	12263770	750	0.69	16380	16380	16300	21400	11550	16490	16351.69	15.29	-57	17223	16856	16273	15906	15323	17040	16090	133	4910	500	12530	10	1	26500000	4330	12.10	0.88	12	0.00	1350.00	18540.00	22650	20230808	-27.86	14250	20221025	14.67	22650	-27.86	20230808	14500	12.69	20230105	22650	-27.86	20230808	14250	14.67	20221025	1.42	N	023160	500	132 억	4052025	N	N	0	N	N
58	20231020	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16490	190	2	1.17	1735817000	107695	84.99	16070	16640	15690	21150	11410	16300	16117.55	15.34	-1239	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4370	12.21	0.89	12	0.41	1350.00	18540.00	22650	20230808	-27.20	14250	20221025	15.72	22650	-27.20	20230808	14500	13.72	20230105	22650	-27.20	20230808	14250	15.72	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
59	20231020	150320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16340	40	2	0.25	1632571490	101397	80.02	16070	16640	15690	21150	11410	16300	16100.79	15.34	-1701	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4330	12.10	0.88	12	0.38	1350.00	18540.00	22650	20230808	-27.86	14250	20221025	14.67	22650	-27.86	20230808	14500	12.69	20230105	22650	-27.86	20230808	14250	14.67	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
60	20231020	140322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16410	110	2	0.67	1350720560	84321	66.54	16070	16430	15690	21150	11410	16300	16018.79	15.34	1845	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4349	12.16	0.89	12	0.32	1350.00	18540.00	22650	20230808	-27.55	14250	20221025	15.16	22650	-27.55	20230808	14500	13.17	20230105	22650	-27.55	20230808	14250	15.16	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
61	20231020	130314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16200	-100	5	-0.61	1143377110	71601	56.51	16070	16240	15690	21150	11410	16300	15968.73	15.34	5776	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4293	12.00	0.87	12	0.27	1350.00	18540.00	22650	20230808	-28.48	14250	20221025	13.68	22650	-28.48	20230808	14500	11.72	20230105	22650	-28.48	20230808	14250	13.68	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
62	20231020	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16140	-160	5	-0.98	943060430	59176	46.70	16070	16240	15690	21150	11410	16300	15936.54	15.34	9142	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4277	11.96	0.87	12	0.22	1350.00	18540.00	22650	20230808	-28.74	14250	20221025	13.26	22650	-28.74	20230808	14500	11.31	20230105	22650	-28.74	20230808	14250	13.26	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
63	20231020	110320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15900	-400	5	-2.45	725944560	45586	35.97	16070	16240	15690	21150	11410	16300	15924.73	15.34	10267	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4214	11.78	0.86	12	0.17	1350.00	18540.00	22650	20230808	-29.80	14250	20221025	11.58	22650	-29.80	20230808	14500	9.66	20230105	22650	-29.80	20230808	14250	11.58	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
64	20231020	100318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15820	-480	5	-2.94	474055150	29644	23.39	16070	16240	15810	21150	11410	16300	15991.61	15.34	7511	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4192	11.72	0.85	12	0.11	1350.00	18540.00	22650	20230808	-30.15	14250	20221025	11.02	22650	-30.15	20230808	14500	9.10	20230105	22650	-30.15	20230808	14250	11.02	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
65	20231020	090319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16150	-150	5	-0.92	24307620	1512	1.19	16070	16180	16070	21150	11410	16300	16076.47	15.34	173	17246	16772	16526	16052	15806	16650	15930	133	4850	500	12380	10	1	26500000	4280	11.96	0.87	12	0.01	1350.00	18540.00	22650	20230808	-28.70	14250	20221025	13.33	22650	-28.70	20230808	14500	11.38	20230105	22650	-28.70	20230808	14250	13.33	20221025	1.42	N	023160	500	132 억	4064334	N	N	692	N	N
66	20231019	160317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16300	-870	5	-5.07	2095803670	126304	200.43	16940	17000	16280	22300	12020	17170	16593.49	15.45	-24568	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4320	12.07	0.88	12	0.48	1350.00	18540.00	22650	20230808	-28.04	14250	20221025	14.39	22650	-28.04	20230808	14500	12.41	20230105	22650	-28.04	20230808	14250	14.39	20221025	1.43	N	023160	500	132 억	4093501	N	N	692	N	N
67	20231019	150316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16300	-870	5	-5.07	1851384470	111308	176.63	16940	17000	16280	22300	12020	17170	16632.99	15.45	-27780	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4320	12.07	0.88	12	0.42	1350.00	18540.00	22650	20230808	-28.04	14250	20221025	14.39	22650	-28.04	20230808	14500	12.41	20230105	22650	-28.04	20230808	14250	14.39	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
68	20231019	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16560	-610	5	-3.55	1385989190	82946	131.62	16940	17000	16550	22300	12020	17170	16709.54	15.45	-26744	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4388	12.27	0.89	12	0.31	1350.00	18540.00	22650	20230808	-26.89	14250	20221025	16.21	22650	-26.89	20230808	14500	14.21	20230105	22650	-26.89	20230808	14250	16.21	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
69	20231019	130316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16660	-510	5	-2.97	1190194330	71162	112.93	16940	17000	16550	22300	12020	17170	16725.14	15.45	-22265	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4415	12.34	0.90	12	0.27	1350.00	18540.00	22650	20230808	-26.45	14250	20221025	16.91	22650	-26.45	20230808	14500	14.90	20230105	22650	-26.45	20230808	14250	16.91	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
70	20231019	120316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16590	-580	5	-3.38	1057680960	63172	100.25	16940	17000	16580	22300	12020	17170	16742.88	15.45	-18350	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4396	12.29	0.89	12	0.24	1350.00	18540.00	22650	20230808	-26.75	14250	20221025	16.42	22650	-26.75	20230808	14500	14.41	20230105	22650	-26.75	20230808	14250	16.42	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
71	20231019	110317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16690	-480	5	-2.80	831463710	49563	78.65	16940	17000	16590	22300	12020	17170	16775.90	15.45	-13719	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4423	12.36	0.90	12	0.19	1350.00	18540.00	22650	20230808	-26.31	14250	20221025	17.12	22650	-26.31	20230808	14500	15.10	20230105	22650	-26.31	20230808	14250	17.12	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
72	20231019	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16750	-420	5	-2.45	606960680	36149	57.36	16940	17000	16590	22300	12020	17170	16790.52	15.45	-9425	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4439	12.41	0.90	12	0.14	1350.00	18540.00	22650	20230808	-26.05	14250	20221025	17.54	22650	-26.05	20230808	14500	15.52	20230105	22650	-26.05	20230808	14250	17.54	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
73	20231019	090318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16890	-280	5	-1.63	32901750	1944	3.08	16940	16980	16880	22300	12020	17170	16924.77	15.45	-333	17590	17380	17220	17010	16850	17300	16930	133	5130	500	13040	10	1	26500000	4476	12.51	0.91	12	0.01	1350.00	18540.00	22650	20230808	-25.43	14250	20221025	18.53	22650	-25.43	20230808	14500	16.48	20230105	22650	-25.43	20230808	14250	18.53	20221025	1.43	N	023160	500	132 억	4093501	N	N	316	N	N
74	20231018	160318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17170	0	3	0.00	1082689650	62985	60.18	17390	17430	17060	22300	12020	17170	17189.66	15.49	-9270	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4550	12.72	0.93	12	0.24	1350.00	18540.00	22650	20230808	-24.19	14250	20221025	20.49	22650	-24.19	20230808	14500	18.41	20230105	22650	-24.19	20230808	14250	20.49	20221025	1.43	N	023160	500	132 억	4104812	N	N	316	N	N
75	20231018	150314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17160	-10	5	-0.06	946120730	55005	52.55	17390	17430	17090	22300	12020	17170	17200.63	15.49	-9665	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4547	12.71	0.93	12	0.21	1350.00	18540.00	22650	20230808	-24.24	14250	20221025	20.42	22650	-24.24	20230808	14500	18.34	20230105	22650	-24.24	20230808	14250	20.42	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
76	20231018	140314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17150	-20	5	-0.12	837550660	48671	46.50	17390	17430	17090	22300	12020	17170	17208.41	15.49	-9435	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4545	12.70	0.93	12	0.18	1350.00	18540.00	22650	20230808	-24.28	14250	20221025	20.35	22650	-24.28	20230808	14500	18.28	20230105	22650	-24.28	20230808	14250	20.35	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
77	20231018	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17130	-40	5	-0.23	769377040	44693	42.70	17390	17430	17090	22300	12020	17170	17214.71	15.49	-9071	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4539	12.69	0.92	12	0.17	1350.00	18540.00	22650	20230808	-24.37	14250	20221025	20.21	22650	-24.37	20230808	14500	18.14	20230105	22650	-24.37	20230808	14250	20.21	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
78	20231018	120316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17140	-30	5	-0.17	682311640	39612	37.85	17390	17430	17090	22300	12020	17170	17224.87	15.49	-7547	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4542	12.70	0.92	12	0.15	1350.00	18540.00	22650	20230808	-24.33	14250	20221025	20.28	22650	-24.33	20230808	14500	18.21	20230105	22650	-24.33	20230808	14250	20.28	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
79	20231018	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17170	0	3	0.00	614823200	35684	34.09	17390	17430	17090	22300	12020	17170	17229.66	15.49	-6546	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4550	12.72	0.93	12	0.13	1350.00	18540.00	22650	20230808	-24.19	14250	20221025	20.49	22650	-24.19	20230808	14500	18.41	20230105	22650	-24.19	20230808	14250	20.49	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
80	20231018	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17100	-70	5	-0.41	475152640	27551	26.32	17390	17430	17090	22300	12020	17170	17246.29	15.49	-5092	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4532	12.67	0.92	12	0.10	1350.00	18540.00	22650	20230808	-24.50	14250	20221025	20.00	22650	-24.50	20230808	14500	17.93	20230105	22650	-24.50	20230808	14250	20.00	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
81	20231018	090313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17380	210	2	1.22	49527900	2854	2.73	17390	17390	17270	22300	12020	17170	17353.85	15.49	-416	17670	17420	17270	17020	16870	17345	16945	133	5130	500	13040	10	1	26500000	4606	12.87	0.94	12	0.01	1350.00	18540.00	22650	20230808	-23.27	14250	20221025	21.96	22650	-23.27	20230808	14500	19.86	20230105	22650	-23.27	20230808	14250	21.96	20221025	1.43	N	023160	500	132 억	4104812	N	N	16	N	N
82	20231017	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17170	300	2	1.78	1804493610	104461	100.14	17200	17520	17120	21900	11810	16870	17274.33	15.51	-4092	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4550	12.72	0.93	12	0.39	1350.00	18540.00	22650	20230808	-24.19	14250	20221025	20.49	22650	-24.19	20230808	14500	18.41	20230105	22650	-24.19	20230808	14250	20.49	20221025	1.46	N	023160	500	132 억	4109160	N	N	16	N	N
83	20231017	150314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17160	290	2	1.72	1724061490	99774	95.65	17200	17520	17120	21900	11810	16870	17279.67	15.51	-3494	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4547	12.71	0.93	12	0.38	1350.00	18540.00	22650	20230808	-24.24	14250	20221025	20.42	22650	-24.24	20230808	14500	18.34	20230105	22650	-24.24	20230808	14250	20.42	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
84	20231017	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17200	330	2	1.96	1539079170	89007	85.33	17200	17520	17120	21900	11810	16870	17291.66	15.51	1382	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4558	12.74	0.93	12	0.34	1350.00	18540.00	22650	20230808	-24.06	14250	20221025	20.70	22650	-24.06	20230808	14500	18.62	20230105	22650	-24.06	20230808	14250	20.70	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
85	20231017	130314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17280	410	2	2.43	1334033970	77135	73.95	17200	17520	17120	21900	11810	16870	17294.79	15.51	6208	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4579	12.80	0.93	12	0.29	1350.00	18540.00	22650	20230808	-23.71	14250	20221025	21.26	22650	-23.71	20230808	14500	19.17	20230105	22650	-23.71	20230808	14250	21.26	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
86	20231017	120315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17250	380	2	2.25	1179777270	68173	65.36	17200	17520	17120	21900	11810	16870	17305.64	15.51	10102	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4571	12.78	0.93	12	0.26	1350.00	18540.00	22650	20230808	-23.84	14250	20221025	21.05	22650	-23.84	20230808	14500	18.97	20230105	22650	-23.84	20230808	14250	21.05	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
87	20231017	110312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17300	430	2	2.55	1008510130	58251	55.84	17200	17520	17120	21900	11810	16870	17313.18	15.51	11158	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4585	12.81	0.93	12	0.22	1350.00	18540.00	22650	20230808	-23.62	14250	20221025	21.40	22650	-23.62	20230808	14500	19.31	20230105	22650	-23.62	20230808	14250	21.40	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
88	20231017	100311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17340	470	2	2.79	689785530	39771	38.13	17200	17520	17120	21900	11810	16870	17343.93	15.51	8056	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4595	12.84	0.94	12	0.15	1350.00	18540.00	22650	20230808	-23.44	14250	20221025	21.68	22650	-23.44	20230808	14500	19.59	20230105	22650	-23.44	20230808	14250	21.68	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
89	20231017	090313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17220	350	2	2.07	78534970	4567	4.38	17200	17220	17120	21900	11810	16870	17196.18	15.51	1017	17330	17100	16840	16610	16350	17215	16725	133	5030	500	12820	10	1	26500000	4563	12.76	0.93	12	0.02	1350.00	18540.00	22650	20230808	-23.97	14250	20221025	20.84	22650	-23.97	20230808	14500	18.76	20230105	22650	-23.97	20230808	14250	20.84	20221025	1.46	N	023160	500	132 억	4109160	N	N	214	N	N
90	20231016	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16870	100	2	0.60	1757945120	104278	88.66	16730	17070	16580	21800	11740	16770	16858.23	15.52	-429	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4471	12.50	0.91	12	0.39	1350.00	18540.00	22650	20230808	-25.52	14250	20221025	18.39	22650	-25.52	20230808	14500	16.34	20230105	22650	-25.52	20230808	14250	18.39	20221025	1.43	N	023160	500	132 억	4112166	N	N	214	N	N
91	20231016	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16880	110	2	0.66	1673819830	99291	84.42	16730	17070	16580	21800	11740	16770	16857.72	15.52	466	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4473	12.50	0.91	12	0.37	1350.00	18540.00	22650	20230808	-25.47	14250	20221025	18.46	22650	-25.47	20230808	14500	16.41	20230105	22650	-25.47	20230808	14250	18.46	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
92	20231016	140312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16840	70	2	0.42	1444364690	85689	72.85	16730	17070	16580	21800	11740	16770	16855.89	15.52	38	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4463	12.47	0.91	12	0.32	1350.00	18540.00	22650	20230808	-25.65	14250	20221025	18.18	22650	-25.65	20230808	14500	16.14	20230105	22650	-25.65	20230808	14250	18.18	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
93	20231016	130312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16810	40	2	0.24	1260688250	74776	63.58	16730	17070	16580	21800	11740	16770	16859.53	15.52	211	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4455	12.45	0.91	12	0.28	1350.00	18540.00	22650	20230808	-25.78	14250	20221025	17.96	22650	-25.78	20230808	14500	15.93	20230105	22650	-25.78	20230808	14250	17.96	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
94	20231016	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16790	20	2	0.12	1087628460	64489	54.83	16730	17070	16580	21800	11740	16770	16865.33	15.52	2079	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4449	12.44	0.91	12	0.24	1350.00	18540.00	22650	20230808	-25.87	14250	20221025	17.82	22650	-25.87	20230808	14500	15.79	20230105	22650	-25.87	20230808	14250	17.82	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
95	20231016	110311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16860	90	2	0.54	876113260	51883	44.11	16730	17070	16580	21800	11740	16770	16886.33	15.52	6039	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4468	12.49	0.91	12	0.20	1350.00	18540.00	22650	20230808	-25.56	14250	20221025	18.32	22650	-25.56	20230808	14500	16.28	20230105	22650	-25.56	20230808	14250	18.32	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
96	20231016	100308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16800	30	2	0.18	506563790	30084	25.58	16730	17070	16580	21800	11740	16770	16838.31	15.52	3450	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4452	12.44	0.91	12	0.11	1350.00	18540.00	22650	20230808	-25.83	14250	20221025	17.89	22650	-25.83	20230808	14500	15.86	20230105	22650	-25.83	20230808	14250	17.89	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
97	20231016	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16660	-110	5	-0.66	15963460	955	0.81	16730	16750	16660	21800	11740	16770	16715.66	15.52	-337	17376	17072	16766	16462	16156	16920	16310	133	5030	500	12740	10	1	26500000	4415	12.34	0.90	12	0.00	1350.00	18540.00	22650	20230808	-26.45	14250	20221025	16.91	22650	-26.45	20230808	14500	14.90	20230105	22650	-26.45	20230808	14250	16.91	20221025	1.43	N	023160	500	132 억	4112166	N	N	51	N	N
98	20231012	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17090	-10	5	-0.06	1700783400	99651	123.07	17100	17250	17000	22200	11970	17100	17067.35	15.50	-2525	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4529	12.66	0.92	12	0.38	1350.00	18540.00	22650	20230808	-24.55	14250	20221025	19.93	22650	-24.55	20230808	14500	17.86	20230105	22650	-24.55	20230808	14250	19.93	20221025	1.44	N	023160	500	132 억	4106729	N	N	52	N	N
99	20231012	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17070	-30	5	-0.18	1440287660	84366	104.19	17100	17250	17000	22200	11970	17100	17071.90	15.50	-3608	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4524	12.64	0.92	12	0.32	1350.00	18540.00	22650	20230808	-24.64	14250	20221025	19.79	22650	-24.64	20230808	14500	17.72	20230105	22650	-24.64	20230808	14250	19.79	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
100	20231012	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17050	-50	5	-0.29	1249083660	73147	90.34	17100	17250	17000	22200	11970	17100	17076.35	15.50	-2600	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4518	12.63	0.92	12	0.28	1350.00	18540.00	22650	20230808	-24.72	14250	20221025	19.65	22650	-24.72	20230808	14500	17.59	20230105	22650	-24.72	20230808	14250	19.65	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
101	20231012	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17050	-50	5	-0.29	1078605680	63151	77.99	17100	17250	17000	22200	11970	17100	17079.79	15.50	-3214	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4518	12.63	0.92	12	0.24	1350.00	18540.00	22650	20230808	-24.72	14250	20221025	19.65	22650	-24.72	20230808	14500	17.59	20230105	22650	-24.72	20230808	14250	19.65	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
102	20231012	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17070	-30	5	-0.18	864633820	50604	62.50	17100	17250	17000	22200	11970	17100	17086.27	15.50	-2370	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4524	12.64	0.92	12	0.19	1350.00	18540.00	22650	20230808	-24.64	14250	20221025	19.79	22650	-24.64	20230808	14500	17.72	20230105	22650	-24.64	20230808	14250	19.79	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
103	20231012	110315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17090	-10	5	-0.06	674486530	39468	48.74	17100	17250	17000	22200	11970	17100	17089.45	15.50	-2420	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4529	12.66	0.92	12	0.15	1350.00	18540.00	22650	20230808	-24.55	14250	20221025	19.93	22650	-24.55	20230808	14500	17.86	20230105	22650	-24.55	20230808	14250	19.93	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
104	20231012	100314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17080	-20	5	-0.12	456977100	26740	33.02	17100	17250	17000	22200	11970	17100	17089.64	15.50	-554	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4526	12.65	0.92	12	0.10	1350.00	18540.00	22650	20230808	-24.59	14250	20221025	19.86	22650	-24.59	20230808	14500	17.79	20230105	22650	-24.59	20230808	14250	19.86	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
105	20231012	090315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17230	130	2	0.76	9027880	527	0.65	17100	17230	17100	22200	11970	17100	17130.70	15.50	132	17606	17352	17206	16952	16806	17280	16880	133	5100	500	12990	10	1	26500000	4566	12.76	0.93	12	0.00	1350.00	18540.00	22650	20230808	-23.93	14250	20221025	20.91	22650	-23.93	20230808	14500	18.83	20230105	22650	-23.93	20230808	14250	20.91	20221025	1.44	N	023160	500	132 억	4106729	N	N	59	N	N
106	20231011	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17100	-50	5	-0.29	1386338690	80665	106.39	17310	17460	17060	22250	12010	17150	17186.48	15.50	-7038	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4532	12.67	0.92	12	0.30	1350.00	18540.00	22650	20230808	-24.50	14250	20221025	20.00	22650	-24.50	20230808	14500	17.93	20230105	22650	-24.50	20230808	14250	20.00	20221025	1.43	N	023160	500	132 억	4108078	N	N	59	N	N
107	20231011	150312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17130	-20	5	-0.12	1272945850	74041	97.65	17310	17460	17060	22250	12010	17150	17192.45	15.50	-5914	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4539	12.69	0.92	12	0.28	1350.00	18540.00	22650	20230808	-24.37	14250	20221025	20.21	22650	-24.37	20230808	14500	18.14	20230105	22650	-24.37	20230808	14250	20.21	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
108	20231011	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17100	-50	5	-0.29	906452670	52612	69.39	17310	17460	17060	22250	12010	17150	17229.01	15.50	-3352	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4532	12.67	0.92	12	0.20	1350.00	18540.00	22650	20230808	-24.50	14250	20221025	20.00	22650	-24.50	20230808	14500	17.93	20230105	22650	-24.50	20230808	14250	20.00	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
109	20231011	130310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17250	100	2	0.58	369941980	21362	28.17	17310	17460	17230	22250	12010	17150	17317.76	15.50	-969	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4571	12.78	0.93	12	0.08	1350.00	18540.00	22650	20230808	-23.84	14250	20221025	21.05	22650	-23.84	20230808	14500	18.97	20230105	22650	-23.84	20230808	14250	21.05	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
110	20231011	120317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17300	150	2	0.87	272146170	15707	20.72	17310	17460	17230	22250	12010	17150	17326.43	15.50	-637	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4585	12.81	0.93	12	0.06	1350.00	18540.00	22650	20230808	-23.62	14250	20221025	21.40	22650	-23.62	20230808	14500	19.31	20230105	22650	-23.62	20230808	14250	21.40	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
111	20231011	110313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17290	140	2	0.82	213536000	12318	16.25	17310	17460	17230	22250	12010	17150	17335.28	15.50	-432	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4582	12.81	0.93	12	0.05	1350.00	18540.00	22650	20230808	-23.66	14250	20221025	21.33	22650	-23.66	20230808	14500	19.24	20230105	22650	-23.66	20230808	14250	21.33	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
112	20231011	100312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17350	200	2	1.17	133696630	7699	10.15	17310	17460	17260	22250	12010	17150	17365.45	15.50	699	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4598	12.85	0.94	12	0.03	1350.00	18540.00	22650	20230808	-23.40	14250	20221025	21.75	22650	-23.40	20230808	14500	19.66	20230105	22650	-23.40	20230808	14250	21.75	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
113	20231011	090313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17310	160	2	0.93	1522930	88	0.12	17310	17310	17260	22250	12010	17150	17306.02	15.50	-10	17950	17550	17310	16910	16670	17430	16790	133	5100	500	13030	10	1	26500000	4587	12.82	0.93	12	0.00	1350.00	18540.00	22650	20230808	-23.58	14250	20221025	21.47	22650	-23.58	20230808	14500	19.38	20230105	22650	-23.58	20230808	14250	21.47	20221025	1.43	N	023160	500	132 억	4108078	N	N	0	N	N
114	20231010	160310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17150	0	3	0.00	1313932230	75649	94.52	17170	17710	17070	22250	12010	17150	17368.88	15.53	-6428	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4545	12.70	0.93	12	0.29	1350.00	18540.00	22650	20230808	-24.28	14250	20221025	20.35	22650	-24.28	20230808	14500	18.28	20230105	22650	-24.28	20230808	14250	20.35	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
115	20231010	150310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17090	-60	5	-0.35	1233397060	70945	88.64	17170	17710	17080	22250	12010	17150	17385.29	15.53	-4445	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4529	12.66	0.92	12	0.27	1350.00	18540.00	22650	20230808	-24.55	14250	20221025	19.93	22650	-24.55	20230808	14500	17.86	20230105	22650	-24.55	20230808	14250	19.93	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
116	20231010	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17190	40	2	0.23	1076813200	61805	77.22	17170	17710	17150	22250	12010	17150	17422.80	15.53	-1028	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4555	12.73	0.93	12	0.23	1350.00	18540.00	22650	20230808	-24.11	14250	20221025	20.63	22650	-24.11	20230808	14500	18.55	20230105	22650	-24.11	20230808	14250	20.63	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
117	20231010	130308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17270	120	2	0.70	896431100	51329	64.13	17170	17710	17170	22250	12010	17150	17464.48	15.53	-1587	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4577	12.79	0.93	12	0.19	1350.00	18540.00	22650	20230808	-23.75	14250	20221025	21.19	22650	-23.75	20230808	14500	19.10	20230105	22650	-23.75	20230808	14250	21.19	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
118	20231010	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17440	290	2	1.69	734521780	42017	52.50	17170	17710	17170	22250	12010	17150	17481.62	15.53	3043	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4622	12.92	0.94	12	0.16	1350.00	18540.00	22650	20230808	-23.00	14250	20221025	22.39	22650	-23.00	20230808	14500	20.28	20230105	22650	-23.00	20230808	14250	22.39	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
119	20231010	110302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17450	300	2	1.75	640544770	36626	45.76	17170	17710	17170	22250	12010	17150	17488.89	15.53	3483	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4624	12.93	0.94	12	0.14	1350.00	18540.00	22650	20230808	-22.96	14250	20221025	22.46	22650	-22.96	20230808	14500	20.34	20230105	22650	-22.96	20230808	14250	22.46	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
120	20231010	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17580	430	2	2.51	430530630	24635	30.78	17170	17710	17170	22250	12010	17150	17476.51	15.53	6198	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4659	13.02	0.95	12	0.09	1350.00	18540.00	22650	20230808	-22.38	14250	20221025	23.37	22650	-22.38	20230808	14500	21.24	20230105	22650	-22.38	20230808	14250	23.37	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
121	20231010	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17250	100	2	0.58	13586450	790	0.99	17170	17260	17170	22250	12010	17150	17198.65	15.53	72	17863	17506	17283	16926	16703	17395	16815	133	5100	500	13030	10	1	26500000	4571	12.78	0.93	12	0.00	1350.00	18540.00	22650	20230808	-23.84	14250	20221025	21.05	22650	-23.84	20230808	14500	18.97	20230105	22650	-23.84	20230808	14250	21.05	20221025	1.47	N	023160	500	132 억	4114343	N	N	0	N	N
122	20231006	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17150	-220	5	-1.27	1372935370	79449	121.47	17300	17640	17060	22550	12160	17370	17280.91	15.53	4581	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4545	12.70	0.93	12	0.30	1350.00	18540.00	22650	20230808	-24.28	14250	20221025	20.35	22650	-24.28	20230808	14500	18.28	20230105	22650	-24.28	20230808	14250	20.35	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
123	20231006	150304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17070	-300	5	-1.73	1213927010	70151	107.25	17300	17640	17060	22550	12160	17370	17304.39	15.53	943	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4524	12.64	0.92	12	0.26	1350.00	18540.00	22650	20230808	-24.64	14250	20221025	19.79	22650	-24.64	20230808	14500	17.72	20230105	22650	-24.64	20230808	14250	19.79	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
124	20231006	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17370	0	3	0.00	621146640	35645	54.50	17300	17640	17260	22550	12160	17370	17426.07	15.53	31	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4603	12.87	0.94	12	0.13	1350.00	18540.00	22650	20230808	-23.31	14250	20221025	21.89	22650	-23.31	20230808	14500	19.79	20230105	22650	-23.31	20230808	14250	21.89	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
125	20231006	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17400	30	2	0.17	560849170	32176	49.19	17300	17640	17260	22550	12160	17370	17430.86	15.53	1004	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4611	12.89	0.94	12	0.12	1350.00	18540.00	22650	20230808	-23.18	14250	20221025	22.11	22650	-23.18	20230808	14500	20.00	20230105	22650	-23.18	20230808	14250	22.11	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
126	20231006	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17300	-70	5	-0.40	400297450	22955	35.10	17300	17640	17260	22550	12160	17370	17438.65	15.53	726	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4585	12.81	0.93	12	0.09	1350.00	18540.00	22650	20230808	-23.62	14250	20221025	21.40	22650	-23.62	20230808	14500	19.31	20230105	22650	-23.62	20230808	14250	21.40	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
127	20231006	110259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17320	-50	5	-0.29	339374530	19433	29.71	17300	17640	17300	22550	12160	17370	17464.31	15.53	1286	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4590	12.83	0.93	12	0.07	1350.00	18540.00	22650	20230808	-23.53	14250	20221025	21.54	22650	-23.53	20230808	14500	19.45	20230105	22650	-23.53	20230808	14250	21.54	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
128	20231006	100302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17520	150	2	0.86	198484860	11346	17.35	17300	17640	17300	22550	12160	17370	17494.92	15.53	3366	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4643	12.98	0.94	12	0.04	1350.00	18540.00	22650	20230808	-22.65	14250	20221025	22.95	22650	-22.65	20230808	14500	20.83	20230105	22650	-22.65	20230808	14250	22.95	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N
129	20231006	090257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17480	110	2	0.63	22297710	1288	1.97	17300	17500	17300	22550	12160	17370	17306.99	15.53	158	17956	17662	17516	17222	17076	17590	17150	133	5180	500	13200	10	1	26500000	4632	12.95	0.94	12	0.00	1350.00	18540.00	22650	20230808	-22.83	14250	20221025	22.67	22650	-22.83	20230808	14500	20.55	20230105	22650	-22.83	20230808	14250	22.67	20221025	1.45	N	023160	500	132 억	4114824	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History