KissMeData/023790/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	marketWarningCode	shortOverheated
2	20231031	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1211	30	2	2.54	12873790	10750	102.07	1217	1217	1189	1535	827	1181	1197.56	3.72	-404	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	194	-1.24	0.52	12	0.07	-978.00	2311.00	2555	20230621	-52.60	1050	20231019	15.33	2555	-52.60	20230621	1050	15.33	20231019	2555	-52.60	20230621	1050	15.33	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
3	20231031	150351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1202	21	2	1.78	12138010	10142	96.30	1217	1217	1189	1535	827	1181	1196.81	3.72	-382	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	192	-1.23	0.52	12	0.06	-978.00	2311.00	2555	20230621	-52.95	1050	20231019	14.48	2555	-52.95	20230621	1050	14.48	20231019	2555	-52.95	20230621	1050	14.48	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
4	20231031	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1194	13	2	1.10	11895614	9940	94.38	1217	1217	1189	1535	827	1181	1196.74	3.72	-355	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	191	-1.22	0.52	12	0.06	-978.00	2311.00	2555	20230621	-53.27	1050	20231019	13.71	2555	-53.27	20230621	1050	13.71	20231019	2555	-53.27	20230621	1050	13.71	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
5	20231031	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1189	8	2	0.68	8337757	6958	66.07	1217	1217	1189	1535	827	1181	1198.30	3.72	-108	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	190	-1.22	0.51	12	0.04	-978.00	2311.00	2555	20230621	-53.46	1050	20231019	13.24	2555	-53.46	20230621	1050	13.24	20231019	2555	-53.46	20230621	1050	13.24	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
6	20231031	120346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1193	12	2	1.02	6968812	5808	55.15	1217	1217	1190	1535	827	1181	1199.86	3.72	-171	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	191	-1.22	0.52	12	0.04	-978.00	2311.00	2555	20230621	-53.31	1050	20231019	13.62	2555	-53.31	20230621	1050	13.62	20231019	2555	-53.31	20230621	1050	13.62	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
7	20231031	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1195	14	2	1.19	6460224	5382	51.10	1217	1217	1190	1535	827	1181	1200.34	3.72	-236	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	191	-1.22	0.52	12	0.03	-978.00	2311.00	2555	20230621	-53.23	1050	20231019	13.81	2555	-53.23	20230621	1050	13.81	20231019	2555	-53.23	20230621	1050	13.81	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
8	20231031	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1191	10	2	0.85	3565220	2961	28.11	1217	1217	1190	1535	827	1181	1204.06	3.72	-360	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	191	-1.22	0.52	12	0.02	-978.00	2311.00	2555	20230621	-53.39	1050	20231019	13.43	2555	-53.39	20230621	1050	13.43	20231019	2555	-53.39	20230621	1050	13.43	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
9	20231031	090349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1217	36	2	3.05	641351	527	5.00	1217	1217	1209	1535	827	1181	1216.98	3.72	-280	1237	1208	1189	1160	1141	1223	1175	80	354	500	820	1	1	16008325	195	-1.24	0.53	12	0.00	-978.00	2311.00	2555	20230621	-52.37	1050	20231019	15.90	2555	-52.37	20230621	1050	15.90	20231019	2555	-52.37	20230621	1050	15.90	20231019	0.42	N	023790	500	80 억	595700	N	N	N	00	N
10	20231030	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1181	11	2	0.94	12454807	10532	49.28	1170	1218	1170	1521	819	1170	1182.57	3.71	1858	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	189	-1.21	0.51	12	0.07	-978.00	2311.00	2555	20230621	-53.78	1050	20231019	12.48	2555	-53.78	20230621	1050	12.48	20231019	2555	-53.78	20230621	1050	12.48	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
11	20231030	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	10	2	0.85	12394596	10481	49.05	1170	1218	1170	1521	819	1170	1182.58	3.71	1904	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	189	-1.21	0.51	12	0.07	-978.00	2311.00	2555	20230621	-53.82	1050	20231019	12.38	2555	-53.82	20230621	1050	12.38	20231019	2555	-53.82	20230621	1050	12.38	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
12	20231030	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	7	2	0.60	10919547	9228	43.18	1170	1218	1170	1521	819	1170	1183.31	3.71	1512	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	188	-1.20	0.51	12	0.06	-978.00	2311.00	2555	20230621	-53.93	1050	20231019	12.10	2555	-53.93	20230621	1050	12.10	20231019	2555	-53.93	20230621	1050	12.10	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
13	20231030	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1183	13	2	1.11	7488072	6313	29.54	1170	1218	1170	1521	819	1170	1186.14	3.71	1388	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	189	-1.21	0.51	12	0.04	-978.00	2311.00	2555	20230621	-53.70	1050	20231019	12.67	2555	-53.70	20230621	1050	12.67	20231019	2555	-53.70	20230621	1050	12.67	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
14	20231030	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	48	2	4.10	4210588	3573	16.72	1170	1218	1170	1521	819	1170	1178.45	3.71	1600	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	195	-1.25	0.53	12	0.02	-978.00	2311.00	2555	20230621	-52.33	1050	20231019	16.00	2555	-52.33	20230621	1050	16.00	20231019	2555	-52.33	20230621	1050	16.00	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
15	20231030	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1186	16	2	1.37	3739705	3178	14.87	1170	1196	1170	1521	819	1170	1176.75	3.71	1610	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	190	-1.21	0.51	12	0.02	-978.00	2311.00	2555	20230621	-53.58	1050	20231019	12.95	2555	-53.58	20230621	1050	12.95	20231019	2555	-53.58	20230621	1050	12.95	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
16	20231030	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	7	2	0.60	3078211	2618	12.25	1170	1196	1170	1521	819	1170	1175.79	3.71	1403	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	188	-1.20	0.51	12	0.02	-978.00	2311.00	2555	20230621	-53.93	1050	20231019	12.10	2555	-53.93	20230621	1050	12.10	20231019	2555	-53.93	20230621	1050	12.10	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
17	20231030	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1196	26	2	2.22	140500	119	0.56	1170	1196	1170	1521	819	1170	1180.67	3.71	-85	1218	1193	1155	1130	1092	1206	1143	80	351	500	810	1	1	16008325	191	-1.22	0.52	12	0.00	-978.00	2311.00	2555	20230621	-53.19	1050	20231019	13.90	2555	-53.19	20230621	1050	13.90	20231019	2555	-53.19	20230621	1050	13.90	20231019	0.42	N	023790	500	80 억	593792	N	N	N	00	N
18	20231027	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	18	2	1.56	24333820	21370	68.83	1117	1180	1117	1497	807	1152	1138.69	3.71	-119	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	187	-1.20	0.51	12	0.13	-978.00	2311.00	2555	20230621	-54.21	1050	20231019	11.43	2555	-54.21	20230621	1050	11.43	20231019	2555	-54.21	20230621	1050	11.43	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
19	20231027	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	18	2	1.56	23506208	20663	66.55	1117	1180	1117	1497	807	1152	1137.60	3.71	-55	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	187	-1.20	0.51	12	0.13	-978.00	2311.00	2555	20230621	-54.21	1050	20231019	11.43	2555	-54.21	20230621	1050	11.43	20231019	2555	-54.21	20230621	1050	11.43	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
20	20231027	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1140	-12	5	-1.04	15718650	13870	44.67	1117	1152	1117	1497	807	1152	1133.28	3.71	-31	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	182	-1.17	0.49	12	0.09	-978.00	2311.00	2555	20230621	-55.38	1050	20231019	8.57	2555	-55.38	20230621	1050	8.57	20231019	2555	-55.38	20230621	1050	8.57	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
21	20231027	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1139	-13	5	-1.13	14984583	13226	42.60	1117	1152	1117	1497	807	1152	1132.96	3.71	52	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	182	-1.16	0.49	12	0.08	-978.00	2311.00	2555	20230621	-55.42	1050	20231019	8.48	2555	-55.42	20230621	1050	8.48	20231019	2555	-55.42	20230621	1050	8.48	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
22	20231027	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1145	-7	5	-0.61	13150462	11618	37.42	1117	1152	1117	1497	807	1152	1131.90	3.71	302	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	183	-1.17	0.50	12	0.07	-978.00	2311.00	2555	20230621	-55.19	1050	20231019	9.05	2555	-55.19	20230621	1050	9.05	20231019	2555	-55.19	20230621	1050	9.05	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
23	20231027	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	-15	5	-1.30	9514478	8431	27.15	1117	1143	1117	1497	807	1152	1128.51	3.71	1701	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	182	-1.16	0.49	12	0.05	-978.00	2311.00	2555	20230621	-55.50	1050	20231019	8.29	2555	-55.50	20230621	1050	8.29	20231019	2555	-55.50	20230621	1050	8.29	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
24	20231027	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	-26	5	-2.26	4598612	4082	13.15	1117	1143	1117	1497	807	1152	1126.56	3.71	654	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	180	-1.15	0.49	12	0.03	-978.00	2311.00	2555	20230621	-55.93	1050	20231019	7.24	2555	-55.93	20230621	1050	7.24	20231019	2555	-55.93	20230621	1050	7.24	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
25	20231027	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1143	-9	5	-0.78	2980768	2650	8.54	1117	1143	1117	1497	807	1152	1124.82	3.71	846	1257	1204	1155	1102	1053	1180	1078	80	345	500	800	1	1	16008325	183	-1.17	0.49	12	0.02	-978.00	2311.00	2555	20230621	-55.26	1050	20231019	8.86	2555	-55.26	20230621	1050	8.86	20231019	2555	-55.26	20230621	1050	8.86	20231019	0.42	N	023790	500	80 억	593911	N	N	N	00	N
26	20231026	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1152	-55	5	-4.56	36431717	31048	76.04	1207	1208	1106	1569	845	1207	1173.40	3.75	-6139	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	184	-1.18	0.50	12	0.19	-978.00	2311.00	2555	20230621	-54.91	1050	20231019	9.71	2555	-54.91	20230621	1050	9.71	20231019	2555	-54.91	20230621	1050	9.71	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
27	20231026	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1153	-54	5	-4.47	35123051	29912	73.26	1207	1208	1106	1569	845	1207	1174.21	3.75	-6052	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	185	-1.18	0.50	12	0.19	-978.00	2311.00	2555	20230621	-54.87	1050	20231019	9.81	2555	-54.87	20230621	1050	9.81	20231019	2555	-54.87	20230621	1050	9.81	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
28	20231026	140333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1146	-61	5	-5.05	34432784	29315	71.80	1207	1208	1106	1569	845	1207	1174.58	3.75	-5952	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	183	-1.17	0.50	12	0.18	-978.00	2311.00	2555	20230621	-55.15	1050	20231019	9.14	2555	-55.15	20230621	1050	9.14	20231019	2555	-55.15	20230621	1050	9.14	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
29	20231026	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	-47	5	-3.89	32451441	27602	67.60	1207	1208	1106	1569	845	1207	1175.69	3.75	-5902	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	186	-1.19	0.50	12	0.17	-978.00	2311.00	2555	20230621	-54.60	1050	20231019	10.48	2555	-54.60	20230621	1050	10.48	20231019	2555	-54.60	20230621	1050	10.48	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
30	20231026	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	-47	5	-3.89	31761425	27003	66.13	1207	1208	1106	1569	845	1207	1176.22	3.75	-5685	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	186	-1.19	0.50	12	0.17	-978.00	2311.00	2555	20230621	-54.60	1050	20231019	10.48	2555	-54.60	20230621	1050	10.48	20231019	2555	-54.60	20230621	1050	10.48	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
31	20231026	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	-37	5	-3.07	29248409	24845	60.85	1207	1208	1106	1569	845	1207	1177.24	3.75	-5363	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	187	-1.20	0.51	12	0.16	-978.00	2311.00	2555	20230621	-54.21	1050	20231019	11.43	2555	-54.21	20230621	1050	11.43	20231019	2555	-54.21	20230621	1050	11.43	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
32	20231026	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1175	-32	5	-2.65	25592666	21734	53.23	1207	1208	1106	1569	845	1207	1177.54	3.75	-5359	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	188	-1.20	0.51	12	0.14	-978.00	2311.00	2555	20230621	-54.01	1050	20231019	11.90	2555	-54.01	20230621	1050	11.90	20231019	2555	-54.01	20230621	1050	11.90	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
33	20231026	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1185	-22	5	-1.82	10810531	8957	21.94	1207	1208	1185	1569	845	1207	1206.94	3.75	-3791	1367	1286	1246	1165	1125	1327	1206	80	362	500	840	1	1	16008325	190	-1.21	0.51	12	0.06	-978.00	2311.00	2555	20230621	-53.62	1050	20231019	12.86	2555	-53.62	20230621	1050	12.86	20231019	2555	-53.62	20230621	1050	12.86	20231019	0.42	N	023790	500	80 억	600032	N	N	N	00	N
34	20231025	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1207	7	2	0.58	50344258	40831	48.21	1206	1327	1206	1560	840	1200	1232.99	3.75	-375	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	193	-1.23	0.52	12	0.26	-978.00	2311.00	2555	20230621	-52.76	1050	20231019	14.95	2555	-52.76	20230621	1050	14.95	20231019	2555	-52.76	20230621	1050	14.95	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
35	20231025	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1207	7	2	0.58	46728918	37836	44.68	1206	1327	1206	1560	840	1200	1235.04	3.75	-346	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	193	-1.23	0.52	12	0.24	-978.00	2311.00	2555	20230621	-52.76	1050	20231019	14.95	2555	-52.76	20230621	1050	14.95	20231019	2555	-52.76	20230621	1050	14.95	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
36	20231025	140331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1211	11	2	0.92	43160237	34884	41.19	1206	1327	1206	1560	840	1200	1237.25	3.75	-922	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	194	-1.24	0.52	12	0.22	-978.00	2311.00	2555	20230621	-52.60	1050	20231019	15.33	2555	-52.60	20230621	1050	15.33	20231019	2555	-52.60	20230621	1050	15.33	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
37	20231025	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	20	2	1.67	39364646	31748	37.49	1206	1327	1206	1560	840	1200	1239.91	3.75	-644	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	195	-1.25	0.53	12	0.20	-978.00	2311.00	2555	20230621	-52.25	1050	20231019	16.19	2555	-52.25	20230621	1050	16.19	20231019	2555	-52.25	20230621	1050	16.19	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
38	20231025	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	33	2	2.75	34057077	27421	32.38	1206	1327	1206	1560	840	1200	1242.01	3.75	-157	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	197	-1.26	0.53	12	0.17	-978.00	2311.00	2555	20230621	-51.74	1050	20231019	17.43	2555	-51.74	20230621	1050	17.43	20231019	2555	-51.74	20230621	1050	17.43	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
39	20231025	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	28	2	2.33	32140912	25862	30.54	1206	1327	1206	1560	840	1200	1242.79	3.75	-197	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	197	-1.26	0.53	12	0.16	-978.00	2311.00	2555	20230621	-51.94	1050	20231019	16.95	2555	-51.94	20230621	1050	16.95	20231019	2555	-51.94	20230621	1050	16.95	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
40	20231025	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	34	2	2.83	26296238	21140	24.96	1206	1327	1206	1560	840	1200	1243.91	3.75	-174	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	198	-1.26	0.53	12	0.13	-978.00	2311.00	2555	20230621	-51.70	1050	20231019	17.52	2555	-51.70	20230621	1050	17.52	20231019	2555	-51.70	20230621	1050	17.52	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
41	20231025	090331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	40	2	3.33	4746758	3915	4.62	1206	1240	1206	1560	840	1200	1212.45	3.75	-293	1300	1250	1180	1130	1060	1275	1155	80	360	500	840	1	1	16008325	199	-1.27	0.54	12	0.02	-978.00	2311.00	2555	20230621	-51.47	1050	20231019	18.10	2555	-51.47	20230621	1050	18.10	20231019	2555	-51.47	20230621	1050	18.10	20231019	0.42	N	023790	500	80 억	600407	N	N	N	00	N
42	20231024	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	66	2	5.82	97224180	84681	30.25	1134	1230	1110	1474	794	1134	1148.12	3.69	10387	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	192	-1.23	0.52	12	0.53	-978.00	2311.00	2555	20230621	-53.03	1050	20231019	14.29	2555	-53.03	20230621	1050	14.29	20231019	2555	-53.03	20230621	1050	14.29	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
43	20231024	150330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	65	2	5.73	91722141	80093	28.61	1134	1230	1110	1474	794	1134	1145.20	3.69	10702	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	192	-1.23	0.52	12	0.50	-978.00	2311.00	2555	20230621	-53.07	1050	20231019	14.19	2555	-53.07	20230621	1050	14.19	20231019	2555	-53.07	20230621	1050	14.19	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
44	20231024	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	80	2	7.05	79393412	69841	24.95	1134	1214	1110	1474	794	1134	1136.77	3.69	9169	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	194	-1.24	0.53	12	0.44	-978.00	2311.00	2555	20230621	-52.49	1050	20231019	15.62	2555	-52.49	20230621	1050	15.62	20231019	2555	-52.49	20230621	1050	15.62	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
45	20231024	130329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1123	-11	5	-0.97	66311288	58515	20.90	1134	1168	1110	1474	794	1134	1133.24	3.69	5678	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	180	-1.15	0.49	12	0.37	-978.00	2311.00	2555	20230621	-56.05	1050	20231019	6.95	2555	-56.05	20230621	1050	6.95	20231019	2555	-56.05	20230621	1050	6.95	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
46	20231024	120332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1119	-15	5	-1.32	61731048	54426	19.44	1134	1168	1110	1474	794	1134	1134.22	3.69	5589	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	179	-1.14	0.48	12	0.34	-978.00	2311.00	2555	20230621	-56.20	1050	20231019	6.57	2555	-56.20	20230621	1050	6.57	20231019	2555	-56.20	20230621	1050	6.57	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
47	20231024	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	-20	5	-1.76	58561030	51573	18.42	1134	1168	1113	1474	794	1134	1135.50	3.69	5226	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	178	-1.14	0.48	12	0.32	-978.00	2311.00	2555	20230621	-56.40	1050	20231019	6.10	2555	-56.40	20230621	1050	6.10	20231019	2555	-56.40	20230621	1050	6.10	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
48	20231024	100326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-16	5	-1.41	51503397	45250	16.16	1134	1168	1118	1474	794	1134	1138.20	3.69	4895	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	179	-1.14	0.48	12	0.28	-978.00	2311.00	2555	20230621	-56.24	1050	20231019	6.48	2555	-56.24	20230621	1050	6.48	20231019	2555	-56.24	20230621	1050	6.48	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
49	20231024	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1148	14	2	1.23	3593920	3144	1.12	1134	1168	1134	1474	794	1134	1143.10	3.69	613	1330	1232	1159	1061	988	1281	1110	80	340	500	790	1	1	16008325	184	-1.17	0.50	12	0.02	-978.00	2311.00	2555	20230621	-55.07	1050	20231019	9.33	2555	-55.07	20230621	1050	9.33	20231019	2555	-55.07	20230621	1050	9.33	20231019	0.42	N	023790	500	80 억	590020	N	N	N	00	N
50	20231023	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1134	48	2	4.42	326613373	279902	170.17	1086	1257	1086	1411	761	1086	1166.88	3.69	-834	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	182	-1.16	0.49	12	1.75	-978.00	2311.00	2555	20230621	-55.62	1050	20231019	8.00	2555	-55.62	20230621	1050	8.00	20231019	2555	-55.62	20230621	1050	8.00	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
51	20231023	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1134	48	2	4.42	309450395	264581	160.86	1086	1257	1086	1411	761	1086	1169.59	3.69	-2779	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	182	-1.16	0.49	12	1.65	-978.00	2311.00	2555	20230621	-55.62	1050	20231019	8.00	2555	-55.62	20230621	1050	8.00	20231019	2555	-55.62	20230621	1050	8.00	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
52	20231023	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1130	44	2	4.05	287820955	245304	149.14	1086	1257	1086	1411	761	1086	1173.32	3.69	-6805	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	181	-1.16	0.49	12	1.53	-978.00	2311.00	2555	20230621	-55.77	1050	20231019	7.62	2555	-55.77	20230621	1050	7.62	20231019	2555	-55.77	20230621	1050	7.62	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
53	20231023	130324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1151	65	2	5.99	252722137	214266	130.27	1086	1257	1086	1411	761	1086	1179.48	3.69	-7622	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	184	-1.18	0.50	12	1.34	-978.00	2311.00	2555	20230621	-54.95	1050	20231019	9.62	2555	-54.95	20230621	1050	9.62	20231019	2555	-54.95	20230621	1050	9.62	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
54	20231023	120323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	78	2	7.18	232396186	196751	119.62	1086	1257	1086	1411	761	1086	1181.17	3.69	-6617	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	186	-1.19	0.50	12	1.23	-978.00	2311.00	2555	20230621	-54.44	1050	20231019	10.86	2555	-54.44	20230621	1050	10.86	20231019	2555	-54.44	20230621	1050	10.86	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
55	20231023	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1155	69	2	6.35	192885760	162779	98.97	1086	1257	1086	1411	761	1086	1184.95	3.69	-9435	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	185	-1.18	0.50	12	1.02	-978.00	2311.00	2555	20230621	-54.79	1050	20231019	10.00	2555	-54.79	20230621	1050	10.00	20231019	2555	-54.79	20230621	1050	10.00	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
56	20231023	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1125	39	2	3.59	22290041	20010	12.17	1086	1179	1086	1411	761	1086	1113.95	3.69	-3028	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	180	-1.15	0.49	12	0.12	-978.00	2311.00	2555	20230621	-55.97	1050	20231019	7.14	2555	-55.97	20230621	1050	7.14	20231019	2555	-55.97	20230621	1050	7.14	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
57	20231023	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	21	2	1.93	3285593	3024	1.84	1086	1107	1086	1411	761	1086	1086.51	3.69	19	1215	1150	1105	1040	995	1183	1073	80	325	500	760	1	1	16008325	177	-1.13	0.48	12	0.02	-978.00	2311.00	2555	20230621	-56.67	1050	20231019	5.43	2555	-56.67	20230621	1050	5.43	20231019	2555	-56.67	20230621	1050	5.43	20231019	0.43	N	023790	500	80 억	590854	N	N	N	00	N
58	20231020	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1086	18	2	1.69	182571429	164360	64.73	1063	1170	1060	1388	748	1068	1110.80	3.59	16194	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	174	-1.11	0.47	12	1.03	-978.00	2311.00	2555	20230621	-57.50	1050	20231019	3.43	2555	-57.50	20230621	1050	3.43	20231019	2555	-57.50	20230621	1050	3.43	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
59	20231020	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1081	13	2	1.22	179398940	161436	63.58	1063	1170	1060	1388	748	1068	1111.27	3.59	16207	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	173	-1.11	0.47	12	1.01	-978.00	2311.00	2555	20230621	-57.69	1050	20231019	2.95	2555	-57.69	20230621	1050	2.95	20231019	2555	-57.69	20230621	1050	2.95	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
60	20231020	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1106	38	2	3.56	162277488	145893	57.46	1063	1170	1060	1388	748	1068	1112.30	3.59	12925	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	177	-1.13	0.48	12	0.91	-978.00	2311.00	2555	20230621	-56.71	1050	20231019	5.33	2555	-56.71	20230621	1050	5.33	20231019	2555	-56.71	20230621	1050	5.33	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
61	20231020	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1113	45	2	4.21	148454769	133509	52.58	1063	1170	1060	1388	748	1068	1111.95	3.59	11001	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	178	-1.14	0.48	12	0.83	-978.00	2311.00	2555	20230621	-56.44	1050	20231019	6.00	2555	-56.44	20230621	1050	6.00	20231019	2555	-56.44	20230621	1050	6.00	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
62	20231020	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1085	17	2	1.59	139630394	125605	49.47	1063	1170	1060	1388	748	1068	1111.66	3.59	11940	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	174	-1.11	0.47	12	0.78	-978.00	2311.00	2555	20230621	-57.53	1050	20231019	3.33	2555	-57.53	20230621	1050	3.33	20231019	2555	-57.53	20230621	1050	3.33	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
63	20231020	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1100	32	2	3.00	50970558	47382	18.66	1063	1126	1060	1388	748	1068	1075.74	3.59	12629	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	176	-1.12	0.48	12	0.30	-978.00	2311.00	2555	20230621	-56.95	1050	20231019	4.76	2555	-56.95	20230621	1050	4.76	20231019	2555	-56.95	20230621	1050	4.76	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
64	20231020	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1062	-6	5	-0.56	36190479	33623	13.24	1063	1126	1060	1388	748	1068	1076.36	3.59	11128	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	170	-1.09	0.46	12	0.21	-978.00	2311.00	2555	20230621	-58.43	1050	20231019	1.14	2555	-58.43	20230621	1050	1.14	20231019	2555	-58.43	20230621	1050	1.14	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
65	20231020	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1090	22	2	2.06	16569967	15448	6.08	1063	1126	1063	1388	748	1068	1072.63	3.59	7591	1293	1180	1115	1002	937	1148	970	80	320	500	740	1	1	16008325	174	-1.11	0.47	12	0.10	-978.00	2311.00	2555	20230621	-57.34	1050	20231019	3.81	2555	-57.34	20230621	1050	3.81	20231019	2555	-57.34	20230621	1050	3.81	20231019	0.43	N	023790	500	80 억	574607	N	N	N	00	N
66	20231019	160320	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1068	-161	5	-13.10	275151230	253254	266.39	1228	1228	1050	1597	861	1229	1086.74	3.48	17852	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	171	-1.09	0.46	12	1.58	-978.00	2311.00	2555	20230621	-58.20	1050	20231019	1.71	2555	-58.20	20230621	1050	1.71	20231019	2555	-58.20	20230621	1050	1.71	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
67	20231019	150319	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1083	-146	5	-11.88	260296949	239379	251.80	1228	1228	1050	1597	861	1229	1087.38	3.48	18166	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	173	-1.11	0.47	12	1.50	-978.00	2311.00	2555	20230621	-57.61	1050	20231019	3.14	2555	-57.61	20230621	1050	3.14	20231019	2555	-57.61	20230621	1050	3.14	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
68	20231019	140320	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1067	-162	5	-13.18	244316326	224485	236.13	1228	1228	1050	1597	861	1229	1088.34	3.48	17116	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	171	-1.09	0.46	12	1.40	-978.00	2311.00	2555	20230621	-58.24	1050	20231019	1.62	2555	-58.24	20230621	1050	1.62	20231019	2555	-58.24	20230621	1050	1.62	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
69	20231019	130318	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1054	-175	5	-14.24	227931336	209073	219.92	1228	1228	1050	1597	861	1229	1090.20	3.48	19716	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	169	-1.08	0.46	12	1.31	-978.00	2311.00	2555	20230621	-58.75	1050	20231019	0.38	2555	-58.75	20230621	1050	0.38	20231019	2555	-58.75	20230621	1050	0.38	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
70	20231019	120319	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1060	-169	5	-13.75	217505675	199214	209.55	1228	1228	1050	1597	861	1229	1091.82	3.48	18935	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	170	-1.08	0.46	12	1.24	-978.00	2311.00	2555	20230621	-58.51	1050	20231019	0.95	2555	-58.51	20230621	1050	0.95	20231019	2555	-58.51	20230621	1050	0.95	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
71	20231019	110320	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1074	-155	5	-12.61	178254135	162287	170.70	1228	1228	1064	1597	861	1229	1098.39	3.48	18967	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	172	-1.10	0.46	12	1.01	-978.00	2311.00	2555	20230621	-57.96	1064	20231019	0.94	2555	-57.96	20230621	1064	0.94	20231019	2555	-57.96	20230621	1064	0.94	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
72	20231019	100318	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1103	-126	5	-10.25	105877667	94833	99.75	1228	1228	1067	1597	861	1229	1116.46	3.48	19728	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	177	-1.13	0.48	12	0.59	-978.00	2311.00	2555	20230621	-56.83	1067	20231019	3.37	2555	-56.83	20230621	1067	3.37	20231019	2555	-56.83	20230621	1067	3.37	20231019	0.43	N	023790	500	80 억	556707	N	N	N	01	N
73	20231019	090321	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1156	-73	5	-5.94	8314681	6839	7.19	1228	1228	1156	1597	861	1229	1215.77	3.48	-962	1389	1309	1262	1182	1135	1285	1158	80	368	500	860	1	1	16008325	185	-1.18	0.50	12	0.04	-978.00	2311.00	2555	20230621	-54.76	1156	20231019	0.00	2555	-54.76	20230621	1156	0.00	20231019	2555	-54.76	20230621	1156	0.00	20231019	0.43	N	023790	500	80 억	556707	Y	N	N	01	N
74	20231018	160320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1229	-81	5	-6.18	120686757	94980	89.04	1320	1342	1215	1703	917	1310	1270.76	3.41	10697	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	197	-1.26	0.53	12	0.59	-978.00	2311.00	2555	20230621	-51.90	1215	20231018	1.15	2555	-51.90	20230621	1215	1.15	20231018	2555	-51.90	20230621	1215	1.15	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
75	20231018	150317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1229	-81	5	-6.18	112350250	88213	82.70	1320	1342	1215	1703	917	1310	1273.62	3.41	11189	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	197	-1.26	0.53	12	0.55	-978.00	2311.00	2555	20230621	-51.90	1215	20231018	1.15	2555	-51.90	20230621	1215	1.15	20231018	2555	-51.90	20230621	1215	1.15	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
76	20231018	140316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1275	-35	5	-2.67	98185931	76983	72.17	1320	1342	1215	1703	917	1310	1275.42	3.41	10261	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	204	-1.30	0.55	12	0.48	-978.00	2311.00	2555	20230621	-50.10	1215	20231018	4.94	2555	-50.10	20230621	1215	4.94	20231018	2555	-50.10	20230621	1215	4.94	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
77	20231018	130314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1279	-31	5	-2.37	91313561	71600	67.12	1320	1342	1215	1703	917	1310	1275.33	3.41	7418	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	205	-1.31	0.55	12	0.45	-978.00	2311.00	2555	20230621	-49.94	1215	20231018	5.27	2555	-49.94	20230621	1215	5.27	20231018	2555	-49.94	20230621	1215	5.27	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
78	20231018	120318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1281	-29	5	-2.21	90430031	70909	66.48	1320	1342	1215	1703	917	1310	1275.30	3.41	7375	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	205	-1.31	0.55	12	0.44	-978.00	2311.00	2555	20230621	-49.86	1215	20231018	5.43	2555	-49.86	20230621	1215	5.43	20231018	2555	-49.86	20230621	1215	5.43	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
79	20231018	110317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1266	-44	5	-3.36	87574058	68668	64.37	1320	1342	1215	1703	917	1310	1275.33	3.41	7620	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	203	-1.29	0.55	12	0.43	-978.00	2311.00	2555	20230621	-50.45	1215	20231018	4.20	2555	-50.45	20230621	1215	4.20	20231018	2555	-50.45	20230621	1215	4.20	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
80	20231018	100318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1222	-88	5	-6.72	80446401	62909	58.98	1320	1342	1215	1703	917	1310	1278.77	3.41	6783	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	196	-1.25	0.53	12	0.39	-978.00	2311.00	2555	20230621	-52.17	1215	20231018	0.58	2555	-52.17	20230621	1215	0.58	20231018	2555	-52.17	20230621	1215	0.58	20231018	0.43	N	023790	500	80 억	545963	N	N	N	00	N
81	20231018	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1330	20	2	1.53	6415990	4832	4.53	1320	1342	1320	1703	917	1310	1327.81	3.41	-383	1486	1397	1343	1254	1200	1371	1228	80	393	500	910	1	1	16008325	213	-1.36	0.58	12	0.03	-978.00	2311.00	2555	20230621	-47.95	1289	20231017	3.18	2555	-47.95	20230621	1289	3.18	20231017	2555	-47.95	20230621	1289	3.18	20231017	0.43	N	023790	500	80 억	545963	N	N	N	00	N
82	20231017	160319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1310	-122	5	-8.52	142678772	106660	523.84	1432	1432	1289	1861	1003	1432	1337.73	3.44	-5164	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	210	-1.34	0.57	12	0.67	-978.00	2311.00	2555	20230621	-48.73	1289	20231017	1.63	2555	-48.73	20230621	1289	1.63	20231017	2555	-48.73	20230621	1289	1.63	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
83	20231017	150317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1310	-122	5	-8.52	135479660	101166	496.86	1432	1432	1289	1861	1003	1432	1339.18	3.44	-5022	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	210	-1.34	0.57	12	0.63	-978.00	2311.00	2555	20230621	-48.73	1289	20231017	1.63	2555	-48.73	20230621	1289	1.63	20231017	2555	-48.73	20230621	1289	1.63	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
84	20231017	140318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1318	-114	5	-7.96	118441904	88160	432.98	1432	1432	1289	1861	1003	1432	1343.49	3.44	-4436	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	211	-1.35	0.57	12	0.55	-978.00	2311.00	2555	20230621	-48.41	1289	20231017	2.25	2555	-48.41	20230621	1289	2.25	20231017	2555	-48.41	20230621	1289	2.25	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
85	20231017	130317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1324	-108	5	-7.54	105378795	78228	384.21	1432	1432	1289	1861	1003	1432	1347.07	3.44	-3979	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	212	-1.35	0.57	12	0.49	-978.00	2311.00	2555	20230621	-48.18	1289	20231017	2.72	2555	-48.18	20230621	1289	2.72	20231017	2555	-48.18	20230621	1289	2.72	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
86	20231017	120317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1318	-114	5	-7.96	95588440	70804	347.74	1432	1432	1289	1861	1003	1432	1350.04	3.44	-4507	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	211	-1.35	0.57	12	0.44	-978.00	2311.00	2555	20230621	-48.41	1289	20231017	2.25	2555	-48.41	20230621	1289	2.25	20231017	2555	-48.41	20230621	1289	2.25	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
87	20231017	110314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1345	-87	5	-6.08	48139552	34897	171.39	1432	1432	1343	1861	1003	1432	1379.48	3.44	2224	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	215	-1.38	0.58	12	0.22	-978.00	2311.00	2555	20230621	-47.36	1343	20231017	0.15	2555	-47.36	20230621	1343	0.15	20231017	2555	-47.36	20230621	1343	0.15	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
88	20231017	100313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1375	-57	5	-3.98	29264349	20977	103.03	1432	1432	1370	1861	1003	1432	1395.07	3.44	691	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	220	-1.41	0.59	12	0.13	-978.00	2311.00	2555	20230621	-46.18	1370	20231017	0.36	2555	-46.18	20230621	1370	0.36	20231017	2555	-46.18	20230621	1370	0.36	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
89	20231017	090316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1427	-5	5	-0.35	3973969	2781	13.66	1432	1432	1419	1861	1003	1432	1428.97	3.44	40	1510	1471	1448	1409	1386	1459	1397	80	429	500	1000	1	1	16008325	228	-1.46	0.62	12	0.02	-978.00	2311.00	2555	20230621	-44.15	1419	20231017	0.56	2555	-44.15	20230621	1419	0.56	20231017	2555	-44.15	20230621	1419	0.56	20231017	0.44	N	023790	500	80 억	551127	N	N	N	00	N
90	20231016	160314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1432	-47	5	-3.18	29595773	20361	151.60	1487	1487	1425	1922	1036	1479	1453.55	3.49	-7245	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	229	-1.46	0.62	12	0.13	-978.00	2311.00	2555	20230621	-43.95	1425	20231016	0.49	2555	-43.95	20230621	1425	0.49	20231016	2555	-43.95	20230621	1425	0.49	20231016	0.41	N	023790	500	80 억	558372	N	N	N	00	N
91	20231016	150314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1432	-47	5	-3.18	29582886	20352	151.53	1487	1487	1425	1922	1036	1479	1453.56	3.49	-7236	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	229	-1.46	0.62	12	0.13	-978.00	2311.00	2555	20230621	-43.95	1425	20231016	0.49	2555	-43.95	20230621	1425	0.49	20231016	2555	-43.95	20230621	1425	0.49	20231016	0.41	N	023790	500	80 억	558372	N	N	N	00	N
92	20231016	140314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1425	-54	5	-3.65	29476935	20278	150.98	1487	1487	1425	1922	1036	1479	1453.64	3.49	-7203	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	228	-1.46	0.62	12	0.13	-978.00	2311.00	2555	20230621	-44.23	1425	20231016	0.00	2555	-44.23	20230621	1425	0.00	20231016	2555	-44.23	20230621	1425	0.00	20231016	0.41	N	023790	500	80 억	558372	N	N	N	00	N
93	20231016	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	-38	5	-2.57	21554173	14752	109.84	1487	1487	1441	1922	1036	1479	1461.10	3.49	-6867	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	231	-1.47	0.62	12	0.09	-978.00	2311.00	2555	20230621	-43.60	1437	20231006	0.28	2555	-43.60	20230621	1437	0.28	20231006	2555	-43.60	20230621	1437	0.28	20231006	0.41	N	023790	500	80 억	558372	N	N	N	00	N
94	20231016	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	-10	5	-0.68	7041833	4768	35.50	1487	1487	1465	1922	1036	1479	1476.89	3.49	-3235	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	235	-1.50	0.64	12	0.03	-978.00	2311.00	2555	20230621	-42.50	1437	20231006	2.23	2555	-42.50	20230621	1437	2.23	20231006	2555	-42.50	20230621	1437	2.23	20231006	0.41	N	023790	500	80 억	558372	N	N	N	00	N
95	20231016	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-9	5	-0.61	7037426	4765	35.48	1487	1487	1465	1922	1036	1479	1476.90	3.49	-3235	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	235	-1.50	0.64	12	0.03	-978.00	2311.00	2555	20230621	-42.47	1437	20231006	2.30	2555	-42.47	20230621	1437	2.30	20231006	2555	-42.47	20230621	1437	2.30	20231006	0.41	N	023790	500	80 억	558372	N	N	N	00	N
96	20231016	100310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	-2	5	-0.14	5776283	3907	29.09	1487	1487	1465	1922	1036	1479	1478.44	3.49	-3381	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	236	-1.51	0.64	12	0.02	-978.00	2311.00	2555	20230621	-42.19	1437	20231006	2.78	2555	-42.19	20230621	1437	2.78	20231006	2555	-42.19	20230621	1437	2.78	20231006	0.41	N	023790	500	80 억	558372	N	N	N	00	N
97	20231016	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1479	0	3	0.00	5155237	3485	25.95	1487	1487	1479	1922	1036	1479	1479.26	3.49	-3387	1515	1497	1488	1470	1461	1492	1465	80	443	500	1030	1	1	16008325	237	-1.51	0.64	12	0.02	-978.00	2311.00	2555	20230621	-42.11	1437	20231006	2.92	2555	-42.11	20230621	1437	2.92	20231006	2555	-42.11	20230621	1437	2.92	20231006	0.41	N	023790	500	80 억	558372	N	N	N	00	N
98	20231012	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1479	17	2	1.16	21753687	14725	112.87	1506	1507	1470	1900	1024	1462	1477.33	3.49	177	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	237	-1.51	0.64	12	0.09	-978.00	2311.00	2555	20230621	-42.11	1437	20231006	2.92	2555	-42.11	20230621	1437	2.92	20231006	2555	-42.11	20230621	1437	2.92	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
99	20231012	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	16	2	1.09	20973949	14197	108.82	1506	1507	1470	1900	1024	1462	1477.35	3.49	177	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	237	-1.51	0.64	12	0.09	-978.00	2311.00	2555	20230621	-42.15	1437	20231006	2.85	2555	-42.15	20230621	1437	2.85	20231006	2555	-42.15	20230621	1437	2.85	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
100	20231012	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	14	2	0.96	20004465	13541	103.79	1506	1507	1470	1900	1024	1462	1477.33	3.49	-4	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.08	-978.00	2311.00	2555	20230621	-42.23	1437	20231006	2.71	2555	-42.23	20230621	1437	2.71	20231006	2555	-42.23	20230621	1437	2.71	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
101	20231012	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	13	2	0.89	10373800	7015	53.77	1506	1507	1470	1900	1024	1462	1478.80	3.49	-285	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.04	-978.00	2311.00	2555	20230621	-42.27	1437	20231006	2.64	2555	-42.27	20230621	1437	2.64	20231006	2555	-42.27	20230621	1437	2.64	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
102	20231012	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1479	17	2	1.16	10310307	6972	53.44	1506	1507	1470	1900	1024	1462	1478.82	3.49	-298	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	237	-1.51	0.64	12	0.04	-978.00	2311.00	2555	20230621	-42.11	1437	20231006	2.92	2555	-42.11	20230621	1437	2.92	20231006	2555	-42.11	20230621	1437	2.92	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
103	20231012	110318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	18	2	1.23	4829199	3247	24.89	1506	1507	1480	1900	1024	1462	1487.28	3.49	-340	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	237	-1.51	0.64	12	0.02	-978.00	2311.00	2555	20230621	-42.07	1437	20231006	2.99	2555	-42.07	20230621	1437	2.99	20231006	2555	-42.07	20230621	1437	2.99	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
104	20231012	100316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1484	22	2	1.50	1462611	974	7.47	1506	1507	1484	1900	1024	1462	1501.65	3.49	-80	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	238	-1.52	0.64	12	0.01	-978.00	2311.00	2555	20230621	-41.92	1437	20231006	3.27	2555	-41.92	20230621	1437	3.27	20231006	2555	-41.92	20230621	1437	3.27	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
105	20231012	090317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1507	45	2	3.08	960834	638	4.89	1506	1507	1506	1900	1024	1462	1506.01	3.49	-66	1506	1484	1473	1451	1440	1478	1445	80	438	500	1020	1	1	16008325	241	-1.54	0.65	12	0.00	-978.00	2311.00	2555	20230621	-41.02	1437	20231006	4.87	2555	-41.02	20230621	1437	4.87	20231006	2555	-41.02	20230621	1437	4.87	20231006	0.41	N	023790	500	80 억	558915	N	N	N	00	N
106	20231011	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	-1	5	-0.07	19194304	13046	43.53	1463	1495	1462	1901	1025	1463	1471.28	3.49	529	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	234	-1.49	0.63	12	0.08	-978.00	2311.00	2555	20230621	-42.78	1437	20231006	1.74	2555	-42.78	20230621	1437	1.74	20231006	2555	-42.78	20230621	1437	1.74	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
107	20231011	150315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	1	2	0.07	17467682	11865	39.59	1463	1495	1462	1901	1025	1463	1472.20	3.49	1710	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	234	-1.50	0.63	12	0.07	-978.00	2311.00	2555	20230621	-42.70	1437	20231006	1.88	2555	-42.70	20230621	1437	1.88	20231006	2555	-42.70	20230621	1437	1.88	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
108	20231011	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	6	2	0.41	17455965	11857	39.56	1463	1495	1462	1901	1025	1463	1472.21	3.49	1710	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	235	-1.50	0.64	12	0.07	-978.00	2311.00	2555	20230621	-42.50	1437	20231006	2.23	2555	-42.50	20230621	1437	2.23	20231006	2555	-42.50	20230621	1437	2.23	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
109	20231011	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	12	2	0.82	14926058	10128	33.79	1463	1495	1463	1901	1025	1463	1473.74	3.49	1641	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.06	-978.00	2311.00	2555	20230621	-42.27	1437	20231006	2.64	2555	-42.27	20230621	1437	2.64	20231006	2555	-42.27	20230621	1437	2.64	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
110	20231011	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	12	2	0.82	13515051	9170	30.59	1463	1495	1463	1901	1025	1463	1473.83	3.49	1542	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.06	-978.00	2311.00	2555	20230621	-42.27	1437	20231006	2.64	2555	-42.27	20230621	1437	2.64	20231006	2555	-42.27	20230621	1437	2.64	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
111	20231011	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	13	2	0.89	12996688	8819	29.42	1463	1495	1463	1901	1025	1463	1473.71	3.49	1448	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.06	-978.00	2311.00	2555	20230621	-42.23	1437	20231006	2.71	2555	-42.23	20230621	1437	2.71	20231006	2555	-42.23	20230621	1437	2.71	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
112	20231011	100314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	7	2	0.48	8837932	6004	20.03	1463	1495	1463	1901	1025	1463	1472.01	3.49	1410	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	235	-1.50	0.64	12	0.04	-978.00	2311.00	2555	20230621	-42.47	1437	20231006	2.30	2555	-42.47	20230621	1437	2.30	20231006	2555	-42.47	20230621	1437	2.30	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
113	20231011	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	14	2	0.96	2461104	1682	5.61	1463	1477	1463	1901	1025	1463	1463.20	3.49	-86	1615	1539	1501	1425	1387	1520	1406	80	438	500	1020	1	1	16008325	236	-1.51	0.64	12	0.01	-978.00	2311.00	2555	20230621	-42.19	1437	20231006	2.78	2555	-42.19	20230621	1437	2.78	20231006	2555	-42.19	20230621	1437	2.78	20231006	0.41	N	023790	500	80 억	558386	N	N	N	00	N
114	20231010	160312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	8	2	0.55	44853167	29973	85.42	1499	1577	1463	1891	1019	1455	1496.45	3.47	3327	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	234	-1.50	0.63	12	0.19	-978.00	2311.00	2555	20230621	-42.74	1437	20231006	1.81	2555	-42.74	20230621	1437	1.81	20231006	2555	-42.74	20230621	1437	1.81	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
115	20231010	150312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1472	17	2	1.17	38819649	25849	73.67	1499	1577	1463	1891	1019	1455	1501.79	3.47	3325	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	236	-1.51	0.64	12	0.16	-978.00	2311.00	2555	20230621	-42.39	1437	20231006	2.44	2555	-42.39	20230621	1437	2.44	20231006	2555	-42.39	20230621	1437	2.44	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
116	20231010	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	22	2	1.51	37372519	24865	70.86	1499	1577	1463	1891	1019	1455	1503.02	3.47	3532	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	236	-1.51	0.64	12	0.16	-978.00	2311.00	2555	20230621	-42.19	1437	20231006	2.78	2555	-42.19	20230621	1437	2.78	20231006	2555	-42.19	20230621	1437	2.78	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
117	20231010	130311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1483	28	2	1.92	28353693	18722	53.36	1499	1577	1464	1891	1019	1455	1514.46	3.47	3404	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	237	-1.52	0.64	12	0.12	-978.00	2311.00	2555	20230621	-41.96	1437	20231006	3.20	2555	-41.96	20230621	1437	3.20	20231006	2555	-41.96	20230621	1437	3.20	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
118	20231010	120311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1537	82	2	5.64	22319127	14702	41.90	1499	1577	1464	1891	1019	1455	1518.10	3.47	3229	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	246	-1.57	0.67	12	0.09	-978.00	2311.00	2555	20230621	-39.84	1437	20231006	6.96	2555	-39.84	20230621	1437	6.96	20231006	2555	-39.84	20230621	1437	6.96	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
119	20231010	110305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	90	2	6.19	21389327	14098	40.18	1499	1577	1464	1891	1019	1455	1517.19	3.47	3100	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	247	-1.58	0.67	12	0.09	-978.00	2311.00	2555	20230621	-39.53	1437	20231006	7.52	2555	-39.53	20230621	1437	7.52	20231006	2555	-39.53	20230621	1437	7.52	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
120	20231010	100308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	101	2	6.94	10635449	7093	20.21	1499	1577	1464	1891	1019	1455	1499.43	3.47	2294	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	249	-1.59	0.67	12	0.04	-978.00	2311.00	2555	20230621	-39.10	1437	20231006	8.28	2555	-39.10	20230621	1437	8.28	20231006	2555	-39.10	20230621	1437	8.28	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
121	20231010	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	25	2	1.72	4983056	3359	9.57	1499	1499	1464	1891	1019	1455	1483.49	3.47	1300	1472	1463	1450	1441	1428	1468	1446	80	436	500	1010	1	1	16008325	237	-1.51	0.64	12	0.02	-978.00	2311.00	2555	20230621	-42.07	1437	20231006	2.99	2555	-42.07	20230621	1437	2.99	20231006	2555	-42.07	20230621	1437	2.99	20231006	0.41	N	023790	500	80 억	555059	N	N	N	00	N
122	20231006	160311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1455	15	2	1.04	50694394	35089	126.31	1440	1459	1437	1872	1008	1440	1444.74	3.46	452	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	233	-1.49	0.63	12	0.22	-978.00	2311.00	2555	20230621	-43.05	1437	20231006	1.25	2555	-43.05	20230621	1437	1.25	20231006	2555	-43.05	20230621	1437	1.25	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
123	20231006	150306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1446	6	2	0.42	49544947	34299	123.46	1440	1459	1437	1872	1008	1440	1444.50	3.46	453	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.48	0.63	12	0.21	-978.00	2311.00	2555	20230621	-43.41	1437	20231006	0.63	2555	-43.41	20230621	1437	0.63	20231006	2555	-43.41	20230621	1437	0.63	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
124	20231006	140307	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1446	6	2	0.42	46676604	32314	116.32	1440	1459	1437	1872	1008	1440	1444.47	3.46	1456	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.48	0.63	12	0.20	-978.00	2311.00	2555	20230621	-43.41	1437	20231006	0.63	2555	-43.41	20230621	1437	0.63	20231006	2555	-43.41	20230621	1437	0.63	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
125	20231006	130306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1443	3	2	0.21	41443839	28688	103.26	1440	1459	1437	1872	1008	1440	1444.64	3.46	1294	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.48	0.62	12	0.18	-978.00	2311.00	2555	20230621	-43.52	1437	20231006	0.42	2555	-43.52	20230621	1437	0.42	20231006	2555	-43.52	20230621	1437	0.42	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
126	20231006	120304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1442	2	2	0.14	41301047	28589	102.91	1440	1459	1437	1872	1008	1440	1444.65	3.46	1294	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.47	0.62	12	0.18	-978.00	2311.00	2555	20230621	-43.56	1437	20231006	0.35	2555	-43.56	20230621	1437	0.35	20231006	2555	-43.56	20230621	1437	0.35	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
127	20231006	110301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1445	5	2	0.35	17062726	11780	42.40	1440	1459	1437	1872	1008	1440	1448.45	3.46	604	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.48	0.63	12	0.07	-978.00	2311.00	2555	20230621	-43.44	1437	20231006	0.56	2555	-43.44	20230621	1437	0.56	20231006	2555	-43.44	20230621	1437	0.56	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
128	20231006	100304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1451	11	2	0.76	12285431	8473	30.50	1440	1459	1437	1872	1008	1440	1449.95	3.46	349	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	232	-1.48	0.63	12	0.05	-978.00	2311.00	2555	20230621	-43.21	1437	20231006	0.97	2555	-43.21	20230621	1437	0.97	20231006	2555	-43.21	20230621	1437	0.97	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N
129	20231006	090300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1445	5	2	0.35	3473265	2411	8.68	1440	1445	1437	1872	1008	1440	1440.59	3.46	196	1529	1484	1462	1417	1395	1473	1406	80	432	500	1000	1	1	16008325	231	-1.48	0.63	12	0.02	-978.00	2311.00	2555	20230621	-43.44	1437	20231006	0.56	2555	-43.44	20230621	1437	0.56	20231006	2555	-43.44	20230621	1437	0.56	20231006	0.41	N	023790	500	80 억	554607	N	N	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History