KissMeData/060480/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-65	5	-2.61	143640840	58738	151.88	2550	2550	2405	3240	1750	2495	2445.48	5.87	-13528	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	269	26.70	0.56	12	0.53	91.00	4324.00	5590	20230816	-56.53	2385	20230103	1.89	5590	-56.53	20230816	2385	1.89	20230103	5590	-56.53	20230816	2385	1.89	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
3	20231031	150606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-70	5	-2.81	132888840	54312	140.44	2550	2550	2405	3240	1750	2495	2446.77	5.87	-14000	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	269	26.65	0.56	12	0.49	91.00	4324.00	5590	20230816	-56.62	2385	20230103	1.68	5590	-56.62	20230816	2385	1.68	20230103	5590	-56.62	20230816	2385	1.68	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
4	20231031	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-65	5	-2.61	82623795	33509	86.65	2550	2550	2420	3240	1750	2495	2465.72	5.87	-13502	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	269	26.70	0.56	12	0.30	91.00	4324.00	5590	20230816	-56.53	2385	20230103	1.89	5590	-56.53	20230816	2385	1.89	20230103	5590	-56.53	20230816	2385	1.89	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
5	20231031	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-55	5	-2.20	70318335	28449	73.56	2550	2550	2440	3240	1750	2495	2471.73	5.87	-12412	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	271	26.81	0.56	12	0.26	91.00	4324.00	5590	20230816	-56.35	2385	20230103	2.31	5590	-56.35	20230816	2385	2.31	20230103	5590	-56.35	20230816	2385	2.31	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
6	20231031	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-50	5	-2.00	56720305	22881	59.17	2550	2550	2445	3240	1750	2495	2478.93	5.87	-10456	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	271	26.87	0.57	12	0.21	91.00	4324.00	5590	20230816	-56.26	2385	20230103	2.52	5590	-56.26	20230816	2385	2.52	20230103	5590	-56.26	20230816	2385	2.52	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
7	20231031	110622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-5	5	-0.20	43176990	17367	44.91	2550	2550	2450	3240	1750	2495	2486.15	5.87	-8372	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	276	27.36	0.58	12	0.16	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
8	20231031	100611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	17832370	7125	18.42	2550	2550	2480	3240	1750	2495	2502.79	5.87	-5944	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.06	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
9	20231031	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	25	2	1.00	1751695	691	1.79	2550	2550	2510	3240	1750	2495	2535.01	5.87	164	2608	2551	2493	2436	2378	2580	2465	55	745	500	1490	5	1	11090000	279	27.69	0.58	12	0.01	91.00	4324.00	5590	20230816	-54.92	2385	20230103	5.66	5590	-54.92	20230816	2385	5.66	20230103	5590	-54.92	20230816	2385	5.66	20230103	3.20	N	060480	500	55 억	650734	N	N	N	N
10	20231030	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	40	2	1.63	94876025	38217	45.77	2455	2550	2435	3190	1720	2455	2482.56	6.00	-14131	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	277	27.42	0.58	12	0.34	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
11	20231030	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	65	2	2.65	92321015	37197	44.55	2455	2550	2435	3190	1720	2455	2481.95	6.00	-14126	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	279	27.69	0.58	12	0.34	91.00	4324.00	5590	20230816	-54.92	2385	20230103	5.66	5590	-54.92	20230816	2385	5.66	20230103	5590	-54.92	20230816	2385	5.66	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
12	20231030	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	70	2	2.85	90687785	36549	43.78	2455	2550	2435	3190	1720	2455	2481.27	6.00	-14031	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	280	27.75	0.58	12	0.33	91.00	4324.00	5590	20230816	-54.83	2385	20230103	5.87	5590	-54.83	20230816	2385	5.87	20230103	5590	-54.83	20230816	2385	5.87	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
13	20231030	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	80	2	3.26	88980115	35873	42.97	2455	2550	2435	3190	1720	2455	2480.42	6.00	-13844	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	281	27.86	0.59	12	0.32	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	5590	-54.65	20230816	2385	6.29	20230103	5590	-54.65	20230816	2385	6.29	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
14	20231030	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	70	2	2.85	81974795	33097	39.64	2455	2550	2435	3190	1720	2455	2476.80	6.00	-14113	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	280	27.75	0.58	12	0.30	91.00	4324.00	5590	20230816	-54.83	2385	20230103	5.87	5590	-54.83	20230816	2385	5.87	20230103	5590	-54.83	20230816	2385	5.87	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
15	20231030	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	75	2	3.05	73837815	29862	35.77	2455	2550	2435	3190	1720	2455	2472.63	6.00	-15478	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	281	27.80	0.59	12	0.27	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
16	20231030	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	45	2	1.83	56634265	23029	27.58	2455	2500	2435	3190	1720	2455	2459.26	6.00	-15463	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	277	27.47	0.58	12	0.21	91.00	4324.00	5590	20230816	-55.28	2385	20230103	4.82	5590	-55.28	20230816	2385	4.82	20230103	5590	-55.28	20230816	2385	4.82	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
17	20231030	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	5	2	0.20	762610	310	0.37	2455	2465	2455	3190	1720	2455	2460.03	6.00	-154	2565	2510	2465	2410	2365	2505	2405	55	735	500	1470	5	1	11090000	273	27.03	0.57	12	0.00	91.00	4324.00	5590	20230816	-55.99	2385	20230103	3.14	5590	-55.99	20230816	2385	3.14	20230103	5590	-55.99	20230816	2385	3.14	20230103	3.21	N	060480	500	55 억	664865	N	N	N	N
18	20231027	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-20	5	-0.81	202688725	82498	121.27	2455	2520	2420	3215	1735	2475	2456.85	6.04	-5243	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	272	26.98	0.57	12	0.74	91.00	4324.00	5590	20230816	-56.08	2385	20230103	2.94	5590	-56.08	20230816	2385	2.94	20230103	5590	-56.08	20230816	2385	2.94	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
19	20231027	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	193973630	78942	116.04	2455	2520	2420	3215	1735	2475	2457.13	6.04	-5473	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	272	26.92	0.57	12	0.71	91.00	4324.00	5590	20230816	-56.17	2385	20230103	2.73	5590	-56.17	20230816	2385	2.73	20230103	5590	-56.17	20230816	2385	2.73	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
20	20231027	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	5	2	0.20	186212545	75775	111.39	2455	2520	2420	3215	1735	2475	2457.40	6.04	-6055	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	275	27.25	0.57	12	0.68	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
21	20231027	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	10	2	0.40	176766020	71939	105.75	2455	2520	2420	3215	1735	2475	2457.12	6.04	-2683	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	276	27.31	0.57	12	0.65	91.00	4324.00	5590	20230816	-55.55	2385	20230103	4.19	5590	-55.55	20230816	2385	4.19	20230103	5590	-55.55	20230816	2385	4.19	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
22	20231027	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	15	2	0.61	163791810	66701	98.05	2455	2520	2420	3215	1735	2475	2455.56	6.04	-2956	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	276	27.36	0.58	12	0.60	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
23	20231027	110549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	25	2	1.01	154482230	62983	92.58	2455	2515	2420	3215	1735	2475	2452.70	6.04	-4070	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	277	27.47	0.58	12	0.57	91.00	4324.00	5590	20230816	-55.28	2385	20230103	4.82	5590	-55.28	20230816	2385	4.82	20230103	5590	-55.28	20230816	2385	4.82	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
24	20231027	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-45	5	-1.82	140006615	57134	83.99	2455	2515	2420	3215	1735	2475	2450.42	6.04	-7855	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	269	26.70	0.56	12	0.52	91.00	4324.00	5590	20230816	-56.53	2385	20230103	1.89	5590	-56.53	20230816	2385	1.89	20230103	5590	-56.53	20230816	2385	1.89	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
25	20231027	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	40	2	1.62	30264335	12279	18.05	2455	2515	2455	3215	1735	2475	2464.57	6.04	3362	2598	2536	2483	2421	2368	2510	2395	55	740	500	1480	5	1	11090000	279	27.64	0.58	12	0.11	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	3.24	N	060480	500	55 억	669431	N	N	N	N
26	20231026	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-95	5	-3.70	167179170	67395	138.33	2540	2545	2430	3340	1800	2570	2480.59	6.20	-18430	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	274	27.20	0.57	12	0.61	91.00	4324.00	5590	20230816	-55.72	2385	20230103	3.77	5590	-55.72	20230816	2385	3.77	20230103	5590	-55.72	20230816	2385	3.77	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
27	20231026	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-90	5	-3.50	160460910	64685	132.77	2540	2545	2430	3340	1800	2570	2480.65	6.20	-17354	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	275	27.25	0.57	12	0.58	91.00	4324.00	5590	20230816	-55.64	2385	20230103	3.98	5590	-55.64	20230816	2385	3.98	20230103	5590	-55.64	20230816	2385	3.98	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
28	20231026	140535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-115	5	-4.47	147594055	59477	122.08	2540	2545	2430	3340	1800	2570	2481.53	6.20	-16653	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	272	26.98	0.57	12	0.54	91.00	4324.00	5590	20230816	-56.08	2385	20230103	2.94	5590	-56.08	20230816	2385	2.94	20230103	5590	-56.08	20230816	2385	2.94	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
29	20231026	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-95	5	-3.70	139612285	56237	115.43	2540	2545	2430	3340	1800	2570	2482.57	6.20	-15486	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	274	27.20	0.57	12	0.51	91.00	4324.00	5590	20230816	-55.72	2385	20230103	3.77	5590	-55.72	20230816	2385	3.77	20230103	5590	-55.72	20230816	2385	3.77	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
30	20231026	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-115	5	-4.47	116691410	46901	96.27	2540	2545	2430	3340	1800	2570	2488.04	6.20	-14996	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	272	26.98	0.57	12	0.42	91.00	4324.00	5590	20230816	-56.08	2385	20230103	2.94	5590	-56.08	20230816	2385	2.94	20230103	5590	-56.08	20230816	2385	2.94	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
31	20231026	110538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-85	5	-3.31	90172165	36147	74.19	2540	2545	2430	3340	1800	2570	2494.60	6.20	-9748	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	276	27.31	0.57	12	0.33	91.00	4324.00	5590	20230816	-55.55	2385	20230103	4.19	5590	-55.55	20230816	2385	4.19	20230103	5590	-55.55	20230816	2385	4.19	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
32	20231026	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-80	5	-3.11	66506150	26664	54.73	2540	2545	2430	3340	1800	2570	2494.23	6.20	-10726	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	276	27.36	0.58	12	0.24	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
33	20231026	090535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-80	5	-3.11	23468330	9395	19.28	2540	2540	2430	3340	1800	2570	2497.96	6.20	-3501	2683	2626	2593	2536	2503	2655	2565	55	770	500	1540	5	1	11090000	276	27.36	0.58	12	0.08	91.00	4324.00	5590	20230816	-55.46	2385	20230103	4.40	5590	-55.46	20230816	2385	4.40	20230103	5590	-55.46	20230816	2385	4.40	20230103	3.30	N	060480	500	55 억	687860	N	N	N	N
34	20231025	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	126406145	48689	40.00	2560	2650	2560	3320	1790	2555	2596.20	6.02	20018	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	285	28.24	0.59	12	0.44	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
35	20231025	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	35	2	1.37	113847300	43802	35.99	2560	2650	2560	3320	1790	2555	2599.13	6.02	19305	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	287	28.46	0.60	12	0.39	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	5590	-53.67	20230816	2385	8.60	20230103	5590	-53.67	20230816	2385	8.60	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
36	20231025	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	20	2	0.78	109460060	42101	34.59	2560	2650	2560	3320	1790	2555	2599.94	6.02	18332	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	286	28.30	0.60	12	0.38	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	5590	-53.94	20230816	2385	7.97	20230103	5590	-53.94	20230816	2385	7.97	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
37	20231025	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	25	2	0.98	101050890	38840	31.91	2560	2650	2560	3320	1790	2555	2601.72	6.02	16268	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	286	28.35	0.60	12	0.35	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
38	20231025	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	65	2	2.54	85190780	32674	26.85	2560	2650	2560	3320	1790	2555	2607.30	6.02	13335	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	291	28.79	0.61	12	0.29	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	5590	-53.13	20230816	2385	9.85	20230103	5590	-53.13	20230816	2385	9.85	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
39	20231025	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	70	2	2.74	68867835	26454	21.73	2560	2650	2560	3320	1790	2555	2603.31	6.02	8866	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	291	28.85	0.61	12	0.24	91.00	4324.00	5590	20230816	-53.04	2385	20230103	10.06	5590	-53.04	20230816	2385	10.06	20230103	5590	-53.04	20230816	2385	10.06	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
40	20231025	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	45	2	1.76	60072390	23076	18.96	2560	2650	2560	3320	1790	2555	2603.24	6.02	6248	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	288	28.57	0.60	12	0.21	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
41	20231025	090532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	45	2	1.76	31007830	11920	9.79	2560	2650	2560	3320	1790	2555	2601.33	6.02	3658	2825	2690	2545	2410	2265	2757	2477	55	765	500	1530	5	1	11090000	288	28.57	0.60	12	0.11	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	3.32	N	060480	500	55 억	667762	N	N	N	N
42	20231024	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	55	2	2.20	304959400	121582	88.61	2525	2680	2400	3250	1750	2500	2508.18	5.91	10466	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	283	28.08	0.59	12	1.10	91.00	4324.00	5590	20230816	-54.29	2385	20230103	7.13	5590	-54.29	20230816	2385	7.13	20230103	5590	-54.29	20230816	2385	7.13	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
43	20231024	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	80	2	3.20	277274650	110896	80.82	2525	2680	2400	3250	1750	2500	2500.31	5.91	8125	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	286	28.35	0.60	12	1.00	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
44	20231024	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	65	2	2.60	260360860	104334	76.04	2525	2680	2400	3250	1750	2500	2495.46	5.91	2954	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	284	28.19	0.59	12	0.94	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
45	20231024	130527	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	25	2	1.00	233248610	93693	68.29	2525	2680	2400	3250	1750	2500	2489.50	5.91	-2554	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	280	27.75	0.58	12	0.84	91.00	4324.00	5590	20230816	-54.83	2385	20230103	5.87	5590	-54.83	20230816	2385	5.87	20230103	5590	-54.83	20230816	2385	5.87	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
46	20231024	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-15	5	-0.60	221394035	88965	64.84	2525	2680	2400	3250	1750	2500	2488.55	5.91	-3130	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	276	27.31	0.57	12	0.80	91.00	4324.00	5590	20230816	-55.55	2385	20230103	4.19	5590	-55.55	20230816	2385	4.19	20230103	5590	-55.55	20230816	2385	4.19	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
47	20231024	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-45	5	-1.80	194046550	77959	56.82	2525	2680	2400	3250	1750	2500	2489.08	5.91	-10758	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	272	26.98	0.57	12	0.70	91.00	4324.00	5590	20230816	-56.08	2385	20230103	2.94	5590	-56.08	20230816	2385	2.94	20230103	5590	-56.08	20230816	2385	2.94	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
48	20231024	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-15	5	-0.60	89625355	35357	25.77	2525	2680	2485	3250	1750	2500	2534.87	5.91	-12021	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	276	27.31	0.57	12	0.32	91.00	4324.00	5590	20230816	-55.55	2385	20230103	4.19	5590	-55.55	20230816	2385	4.19	20230103	5590	-55.55	20230816	2385	4.19	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
49	20231024	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	80	2	3.20	20160930	7817	5.70	2525	2680	2525	3250	1750	2500	2579.11	5.91	1780	2620	2560	2520	2460	2420	2540	2440	55	750	500	1500	5	1	11090000	286	28.35	0.60	12	0.07	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.46	N	060480	500	55 억	655640	N	N	N	N
50	20231023	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-65	5	-2.53	345856235	137110	96.30	2540	2580	2480	3330	1800	2565	2522.47	5.66	27480	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	277	27.47	0.58	12	1.24	91.00	4324.00	5590	20230816	-55.28	2385	20230103	4.82	5590	-55.28	20230816	2385	4.82	20230103	5590	-55.28	20230816	2385	4.82	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
51	20231023	150522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-60	5	-2.34	334364145	132514	93.07	2540	2580	2480	3330	1800	2565	2523.24	5.66	27182	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	278	27.53	0.58	12	1.19	91.00	4324.00	5590	20230816	-55.19	2385	20230103	5.03	5590	-55.19	20230816	2385	5.03	20230103	5590	-55.19	20230816	2385	5.03	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
52	20231023	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-70	5	-2.73	312009045	123576	86.79	2540	2580	2480	3330	1800	2565	2524.84	5.66	27252	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	277	27.42	0.58	12	1.11	91.00	4324.00	5590	20230816	-55.37	2385	20230103	4.61	5590	-55.37	20230816	2385	4.61	20230103	5590	-55.37	20230816	2385	4.61	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
53	20231023	130523	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-50	5	-1.95	293133105	116049	81.51	2540	2580	2480	3330	1800	2565	2525.94	5.66	29305	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	279	27.64	0.58	12	1.05	91.00	4324.00	5590	20230816	-55.01	2385	20230103	5.45	5590	-55.01	20230816	2385	5.45	20230103	5590	-55.01	20230816	2385	5.45	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
54	20231023	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-35	5	-1.36	274308180	108556	76.24	2540	2580	2480	3330	1800	2565	2526.88	5.66	29532	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	281	27.80	0.59	12	0.98	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	5590	-54.74	20230816	2385	6.08	20230103	5590	-54.74	20230816	2385	6.08	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
55	20231023	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	261639260	103531	72.71	2540	2580	2480	3330	1800	2565	2527.16	5.66	30040	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	282	27.91	0.59	12	0.93	91.00	4324.00	5590	20230816	-54.56	2385	20230103	6.50	5590	-54.56	20230816	2385	6.50	20230103	5590	-54.56	20230816	2385	6.50	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
56	20231023	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	180257565	71222	50.02	2540	2580	2480	3330	1800	2565	2530.93	5.66	21152	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	282	27.91	0.59	12	0.64	91.00	4324.00	5590	20230816	-54.56	2385	20230103	6.50	5590	-54.56	20230816	2385	6.50	20230103	5590	-54.56	20230816	2385	6.50	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
57	20231023	090525	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	55760765	21839	15.34	2540	2580	2525	3330	1800	2565	2553.27	5.66	13313	2735	2650	2585	2500	2435	2617	2467	55	765	500	1530	5	1	11090000	284	28.19	0.59	12	0.20	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.40	N	060480	500	55 억	627491	N	N	N	N
58	20231020	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-95	5	-3.57	367125315	141900	178.28	2645	2670	2520	3455	1865	2660	2587.24	5.62	4274	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	284	28.19	0.59	12	1.28	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
59	20231020	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-80	5	-3.01	321863385	124134	155.96	2645	2670	2520	3455	1865	2660	2592.87	5.62	3637	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	286	28.35	0.60	12	1.12	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
60	20231020	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-50	5	-1.88	308965895	119162	149.71	2645	2670	2520	3455	1865	2660	2592.82	5.62	2671	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	289	28.68	0.60	12	1.07	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	5590	-53.31	20230816	2385	9.43	20230103	5590	-53.31	20230816	2385	9.43	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
61	20231020	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-60	5	-2.26	297369045	114727	144.14	2645	2670	2520	3455	1865	2660	2591.97	5.62	981	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	288	28.57	0.60	12	1.03	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	5590	-53.49	20230816	2385	9.01	20230103	5590	-53.49	20230816	2385	9.01	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
62	20231020	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-95	5	-3.57	282424405	108961	136.90	2645	2670	2520	3455	1865	2660	2591.98	5.62	3867	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	284	28.19	0.59	12	0.98	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	5590	-54.11	20230816	2385	7.55	20230103	5590	-54.11	20230816	2385	7.55	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
63	20231020	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-90	5	-3.38	234517345	90135	113.24	2645	2670	2550	3455	1865	2660	2601.85	5.62	2891	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	285	28.24	0.59	12	0.81	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	5590	-54.03	20230816	2385	7.76	20230103	5590	-54.03	20230816	2385	7.76	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
64	20231020	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-80	5	-3.01	158480315	60506	76.02	2645	2670	2580	3455	1865	2660	2619.25	5.62	-5596	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	286	28.35	0.60	12	0.55	91.00	4324.00	5590	20230816	-53.85	2385	20230103	8.18	5590	-53.85	20230816	2385	8.18	20230103	5590	-53.85	20230816	2385	8.18	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
65	20231020	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	10	2	0.38	12822565	4844	6.09	2645	2670	2645	3455	1865	2660	2647.10	5.62	1605	2743	2701	2678	2636	2613	2690	2625	55	795	500	1590	5	1	11090000	296	29.34	0.62	12	0.04	91.00	4324.00	5590	20230816	-52.24	2385	20230103	11.95	5590	-52.24	20230816	2385	11.95	20230103	5590	-52.24	20230816	2385	11.95	20230103	3.35	N	060480	500	55 억	623386	N	N	N	N
66	20231019	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-85	5	-3.10	211533195	79252	47.10	2720	2720	2655	3565	1925	2745	2669.13	5.80	-19585	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	295	29.23	0.62	12	0.71	91.00	4324.00	5590	20230816	-52.42	2385	20230103	11.53	5590	-52.42	20230816	2385	11.53	20230103	5590	-52.42	20230816	2385	11.53	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
67	20231019	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-65	5	-2.37	201358410	75429	44.82	2720	2720	2655	3565	1925	2745	2669.51	5.80	-18511	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	297	29.45	0.62	12	0.68	91.00	4324.00	5590	20230816	-52.06	2385	20230103	12.37	5590	-52.06	20230816	2385	12.37	20230103	5590	-52.06	20230816	2385	12.37	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
68	20231019	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-70	5	-2.55	182617530	68393	40.64	2720	2720	2655	3565	1925	2745	2670.12	5.80	-17383	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	297	29.40	0.62	12	0.62	91.00	4324.00	5590	20230816	-52.15	2385	20230103	12.16	5590	-52.15	20230816	2385	12.16	20230103	5590	-52.15	20230816	2385	12.16	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
69	20231019	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-70	5	-2.55	167055580	62549	37.17	2720	2720	2655	3565	1925	2745	2670.80	5.80	-17154	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	297	29.40	0.62	12	0.56	91.00	4324.00	5590	20230816	-52.15	2385	20230103	12.16	5590	-52.15	20230816	2385	12.16	20230103	5590	-52.15	20230816	2385	12.16	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
70	20231019	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-90	5	-3.28	149209905	55847	33.19	2720	2720	2655	3565	1925	2745	2671.76	5.80	-18134	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	294	29.18	0.61	12	0.50	91.00	4324.00	5590	20230816	-52.50	2385	20230103	11.32	5590	-52.50	20230816	2385	11.32	20230103	5590	-52.50	20230816	2385	11.32	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
71	20231019	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-70	5	-2.55	80996650	30269	17.99	2720	2720	2655	3565	1925	2745	2675.89	5.80	-3133	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	297	29.40	0.62	12	0.27	91.00	4324.00	5590	20230816	-52.15	2385	20230103	12.16	5590	-52.15	20230816	2385	12.16	20230103	5590	-52.15	20230816	2385	12.16	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
72	20231019	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-55	5	-2.00	70552770	26368	15.67	2720	2720	2655	3565	1925	2745	2675.70	5.80	-1407	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	298	29.56	0.62	12	0.24	91.00	4324.00	5590	20230816	-51.88	2385	20230103	12.79	5590	-51.88	20230816	2385	12.79	20230103	5590	-51.88	20230816	2385	12.79	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
73	20231019	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-30	5	-1.09	6532180	2416	1.44	2720	2720	2695	3565	1925	2745	2703.72	5.80	-1668	2901	2822	2756	2677	2611	2790	2645	55	820	500	1640	5	1	11090000	301	29.84	0.63	12	0.02	91.00	4324.00	5590	20230816	-51.43	2385	20230103	13.84	5590	-51.43	20230816	2385	13.84	20230103	5590	-51.43	20230816	2385	13.84	20230103	3.31	N	060480	500	55 억	642930	N	N	N	N
74	20231018	160515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-105	5	-3.68	462306995	168061	163.95	2835	2835	2690	3705	1995	2850	2750.89	5.92	-14576	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	304	30.16	0.63	12	1.52	91.00	4324.00	5590	20230816	-50.89	2385	20230103	15.09	5590	-50.89	20230816	2385	15.09	20230103	5590	-50.89	20230816	2385	15.09	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
75	20231018	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-140	5	-4.91	413349375	150228	146.55	2835	2835	2690	3705	1995	2850	2751.48	5.92	-7027	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	301	29.78	0.63	12	1.35	91.00	4324.00	5590	20230816	-51.52	2385	20230103	13.63	5590	-51.52	20230816	2385	13.63	20230103	5590	-51.52	20230816	2385	13.63	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
76	20231018	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-115	5	-4.04	329447130	119231	116.31	2835	2835	2715	3705	1995	2850	2763.10	5.92	-9169	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	303	30.05	0.63	12	1.08	91.00	4324.00	5590	20230816	-51.07	2385	20230103	14.68	5590	-51.07	20230816	2385	14.68	20230103	5590	-51.07	20230816	2385	14.68	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
77	20231018	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-110	5	-3.86	278732475	100737	98.27	2835	2835	2725	3705	1995	2850	2766.93	5.92	-4105	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	304	30.11	0.63	12	0.91	91.00	4324.00	5590	20230816	-50.98	2385	20230103	14.88	5590	-50.98	20230816	2385	14.88	20230103	5590	-50.98	20230816	2385	14.88	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
78	20231018	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-90	5	-3.16	201877000	72682	70.90	2835	2835	2750	3705	1995	2850	2777.54	5.92	-2221	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	306	30.33	0.64	12	0.66	91.00	4324.00	5590	20230816	-50.63	2385	20230103	15.72	5590	-50.63	20230816	2385	15.72	20230103	5590	-50.63	20230816	2385	15.72	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
79	20231018	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-65	5	-2.28	171141400	61573	60.07	2835	2835	2750	3705	1995	2850	2779.49	5.92	2100	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	309	30.60	0.64	12	0.56	91.00	4324.00	5590	20230816	-50.18	2385	20230103	16.77	5590	-50.18	20230816	2385	16.77	20230103	5590	-50.18	20230816	2385	16.77	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
80	20231018	100510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-65	5	-2.28	114999150	41282	40.27	2835	2835	2755	3705	1995	2850	2785.70	5.92	667	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	309	30.60	0.64	12	0.37	91.00	4324.00	5590	20230816	-50.18	2385	20230103	16.77	5590	-50.18	20230816	2385	16.77	20230103	5590	-50.18	20230816	2385	16.77	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
81	20231018	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-70	5	-2.46	22295605	7960	7.77	2835	2835	2775	3705	1995	2850	2800.96	5.92	-751	2946	2897	2836	2787	2726	2922	2812	55	855	500	1710	5	1	11090000	308	30.55	0.64	12	0.07	91.00	4324.00	5590	20230816	-50.27	2385	20230103	16.56	5590	-50.27	20230816	2385	16.56	20230103	5590	-50.27	20230816	2385	16.56	20230103	3.28	N	060480	500	55 억	656418	N	N	N	N
82	20231017	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	70	2	2.52	289701125	102024	91.76	2775	2885	2775	3610	1950	2780	2839.54	5.56	38326	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	316	31.32	0.66	12	0.92	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
83	20231017	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	281973500	99285	89.29	2775	2885	2775	3610	1950	2780	2840.04	5.56	39014	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	311	30.77	0.65	12	0.90	91.00	4324.00	5590	20230816	-49.91	2385	20230103	17.40	5590	-49.91	20230816	2385	17.40	20230103	5590	-49.91	20230816	2385	17.40	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
84	20231017	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	50	2	1.80	229735100	80706	72.58	2775	2885	2775	3610	1950	2780	2846.57	5.56	31539	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	314	31.10	0.65	12	0.73	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
85	20231017	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	85	2	3.06	207991935	73079	65.72	2775	2885	2775	3610	1950	2780	2846.12	5.56	33527	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	318	31.48	0.66	12	0.66	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
86	20231017	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	50	2	1.80	179410875	63024	56.68	2775	2885	2775	3610	1950	2780	2846.71	5.56	26655	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	314	31.10	0.65	12	0.57	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
87	20231017	110504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	90	2	3.24	149668285	52617	47.32	2775	2885	2775	3610	1950	2780	2844.49	5.56	21810	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	318	31.54	0.66	12	0.47	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
88	20231017	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	80	2	2.88	77136750	27340	24.59	2775	2860	2775	3610	1950	2780	2821.39	5.56	14783	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	317	31.43	0.66	12	0.25	91.00	4324.00	5590	20230816	-48.84	2385	20230103	19.92	5590	-48.84	20230816	2385	19.92	20230103	5590	-48.84	20230816	2385	19.92	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
89	20231017	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	35	2	1.26	23385730	8415	7.57	2775	2845	2775	3610	1950	2780	2779.05	5.56	-444	2930	2855	2790	2715	2650	2822	2682	55	830	500	1660	5	1	11090000	312	30.93	0.65	12	0.08	91.00	4324.00	5590	20230816	-49.64	2385	20230103	18.03	5590	-49.64	20230816	2385	18.03	20230103	5590	-49.64	20230816	2385	18.03	20230103	3.24	N	060480	500	55 억	616792	N	N	N	N
90	20231016	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	303492530	109211	138.76	2855	2865	2725	3665	1975	2820	2778.95	5.66	-11659	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	308	30.55	0.64	12	0.98	91.00	4324.00	5590	20230816	-50.27	2385	20230103	16.56	5590	-50.27	20230816	2385	16.56	20230103	5590	-50.27	20230816	2385	16.56	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
91	20231016	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-60	5	-2.13	292570170	105267	133.75	2855	2865	2725	3665	1975	2820	2779.32	5.66	-13223	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	306	30.33	0.64	12	0.95	91.00	4324.00	5590	20230816	-50.63	2385	20230103	15.72	5590	-50.63	20230816	2385	15.72	20230103	5590	-50.63	20230816	2385	15.72	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
92	20231016	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-70	5	-2.48	270212285	97173	123.46	2855	2865	2725	3665	1975	2820	2780.73	5.66	-12913	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	305	30.22	0.64	12	0.88	91.00	4324.00	5590	20230816	-50.81	2385	20230103	15.30	5590	-50.81	20230816	2385	15.30	20230103	5590	-50.81	20230816	2385	15.30	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
93	20231016	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-70	5	-2.48	249058110	89454	113.66	2855	2865	2740	3665	1975	2820	2784.20	5.66	-12608	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	305	30.22	0.64	12	0.81	91.00	4324.00	5590	20230816	-50.81	2385	20230103	15.30	5590	-50.81	20230816	2385	15.30	20230103	5590	-50.81	20230816	2385	15.30	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
94	20231016	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-70	5	-2.48	224137705	80391	102.14	2855	2865	2745	3665	1975	2820	2788.09	5.66	-9380	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	305	30.22	0.64	12	0.72	91.00	4324.00	5590	20230816	-50.81	2385	20230103	15.30	5590	-50.81	20230816	2385	15.30	20230103	5590	-50.81	20230816	2385	15.30	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
95	20231016	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-55	5	-1.95	192411580	68877	87.51	2855	2865	2750	3665	1975	2820	2793.55	5.66	-8893	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	307	30.38	0.64	12	0.62	91.00	4324.00	5590	20230816	-50.54	2385	20230103	15.93	5590	-50.54	20230816	2385	15.93	20230103	5590	-50.54	20230816	2385	15.93	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
96	20231016	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	162297670	58051	73.76	2855	2865	2750	3665	1975	2820	2795.78	5.66	-6937	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	308	30.55	0.64	12	0.52	91.00	4324.00	5590	20230816	-50.27	2385	20230103	16.56	5590	-50.27	20230816	2385	16.56	20230103	5590	-50.27	20230816	2385	16.56	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
97	20231016	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-5	5	-0.18	32826225	11588	14.72	2855	2865	2800	3665	1975	2820	2832.78	5.66	-7254	2913	2866	2813	2766	2713	2840	2740	55	845	500	1690	5	1	11090000	312	30.93	0.65	12	0.10	91.00	4324.00	5590	20230816	-49.64	2385	20230103	18.03	5590	-49.64	20230816	2385	18.03	20230103	5590	-49.64	20230816	2385	18.03	20230103	3.32	N	060480	500	55 억	627593	N	N	N	N
98	20231012	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	351760175	123310	69.14	2860	2890	2815	3715	2005	2860	2852.64	5.76	8549	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	318	31.48	0.66	12	1.11	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
99	20231012	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-5	5	-0.17	339118960	118885	66.66	2860	2890	2815	3715	2005	2860	2852.50	5.76	7482	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	317	31.37	0.66	12	1.07	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
100	20231012	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	276887920	97066	54.42	2860	2890	2815	3715	2005	2860	2852.57	5.76	2820	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	318	31.54	0.66	12	0.88	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
101	20231012	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	229485515	80486	45.13	2860	2890	2815	3715	2005	2860	2851.25	5.76	-5390	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	317	31.43	0.66	12	0.73	91.00	4324.00	5590	20230816	-48.84	2385	20230103	19.92	5590	-48.84	20230816	2385	19.92	20230103	5590	-48.84	20230816	2385	19.92	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
102	20231012	120509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	205100860	71941	40.34	2860	2890	2815	3715	2005	2860	2850.96	5.76	-7657	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	318	31.48	0.66	12	0.65	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
103	20231012	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	196630630	68974	38.67	2860	2890	2815	3715	2005	2860	2850.79	5.76	-8886	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	318	31.54	0.66	12	0.62	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
104	20231012	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	133717445	46922	26.31	2860	2890	2815	3715	2005	2860	2849.78	5.76	-12453	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	316	31.32	0.66	12	0.42	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
105	20231012	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	10	2	0.35	26211450	9189	5.15	2860	2875	2830	3715	2005	2860	2852.48	5.76	-186	2970	2915	2815	2760	2660	2942	2787	55	855	500	1710	5	1	11090000	318	31.54	0.66	12	0.08	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.36	N	060480	500	55 억	638351	N	N	N	N
106	20231011	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	155	2	5.73	502445645	177410	89.41	2715	2870	2715	3515	1895	2705	2832.12	5.71	4924	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	317	31.43	0.66	12	1.60	91.00	4324.00	5590	20230816	-48.84	2385	20230103	19.92	5590	-48.84	20230816	2385	19.92	20230103	5590	-48.84	20230816	2385	19.92	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
107	20231011	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	140	2	5.18	392870560	138630	69.87	2715	2870	2715	3515	1895	2705	2833.95	5.71	1252	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	316	31.26	0.66	12	1.25	91.00	4324.00	5590	20230816	-49.11	2385	20230103	19.29	5590	-49.11	20230816	2385	19.29	20230103	5590	-49.11	20230816	2385	19.29	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
108	20231011	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	145	2	5.36	331533010	117063	59.00	2715	2870	2715	3515	1895	2705	2832.09	5.71	5307	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	316	31.32	0.66	12	1.06	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
109	20231011	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	155	2	5.73	302456745	106886	53.87	2715	2870	2715	3515	1895	2705	2829.71	5.71	4334	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	317	31.43	0.66	12	0.96	91.00	4324.00	5590	20230816	-48.84	2385	20230103	19.92	5590	-48.84	20230816	2385	19.92	20230103	5590	-48.84	20230816	2385	19.92	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
110	20231011	120509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	130	2	4.81	275184335	97287	49.03	2715	2870	2715	3515	1895	2705	2828.58	5.71	3742	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	314	31.15	0.66	12	0.88	91.00	4324.00	5590	20230816	-49.28	2385	20230103	18.87	5590	-49.28	20230816	2385	18.87	20230103	5590	-49.28	20230816	2385	18.87	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
111	20231011	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	125	2	4.62	253503035	89609	45.16	2715	2870	2715	3515	1895	2705	2828.99	5.71	3325	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	314	31.10	0.65	12	0.81	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
112	20231011	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	140	2	5.18	182050065	64524	32.52	2715	2855	2715	3515	1895	2705	2821.43	5.71	5322	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	316	31.26	0.66	12	0.58	91.00	4324.00	5590	20230816	-49.11	2385	20230103	19.29	5590	-49.11	20230816	2385	19.29	20230103	5590	-49.11	20230816	2385	19.29	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
113	20231011	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	135	2	4.99	39725615	14282	7.20	2715	2845	2715	3515	1895	2705	2781.52	5.71	876	2995	2850	2765	2620	2535	2807	2577	55	810	500	1620	5	1	11090000	315	31.21	0.66	12	0.13	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.32	N	060480	500	55 억	633047	N	N	N	N
114	20231010	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-40	5	-1.46	555361985	198363	203.78	2785	2910	2680	3565	1925	2745	2799.75	5.83	-12490	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	300	29.73	0.63	12	1.79	91.00	4324.00	5590	20230816	-51.61	2385	20230103	13.42	5590	-51.61	20230816	2385	13.42	20230103	5590	-51.61	20230816	2385	13.42	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
115	20231010	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-35	5	-1.28	529587925	188803	193.95	2785	2910	2695	3565	1925	2745	2804.98	5.83	-13992	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	301	29.78	0.63	12	1.70	91.00	4324.00	5590	20230816	-51.52	2385	20230103	13.63	5590	-51.52	20230816	2385	13.63	20230103	5590	-51.52	20230816	2385	13.63	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
116	20231010	140459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-10	5	-0.36	472739825	167850	172.43	2785	2910	2730	3565	1925	2745	2816.44	5.83	-13319	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	303	30.05	0.63	12	1.51	91.00	4324.00	5590	20230816	-51.07	2385	20230103	14.68	5590	-51.07	20230816	2385	14.68	20230103	5590	-51.07	20230816	2385	14.68	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
117	20231010	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	35	2	1.28	416305740	147396	151.42	2785	2910	2745	3565	1925	2745	2824.40	5.83	-10727	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	308	30.55	0.64	12	1.33	91.00	4324.00	5590	20230816	-50.27	2385	20230103	16.56	5590	-50.27	20230816	2385	16.56	20230103	5590	-50.27	20230816	2385	16.56	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
118	20231010	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	80	2	2.91	333094340	117600	120.81	2785	2910	2745	3565	1925	2745	2832.43	5.83	-2487	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	313	31.04	0.65	12	1.06	91.00	4324.00	5590	20230816	-49.46	2385	20230103	18.45	5590	-49.46	20230816	2385	18.45	20230103	5590	-49.46	20230816	2385	18.45	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
119	20231010	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	95	2	3.46	163232925	58198	59.79	2785	2840	2745	3565	1925	2745	2804.79	5.83	-663	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	315	31.21	0.66	12	0.52	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
120	20231010	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	40	2	1.46	63631735	22864	23.49	2785	2825	2745	3565	1925	2745	2783.05	5.83	-213	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	309	30.60	0.64	12	0.21	91.00	4324.00	5590	20230816	-50.18	2385	20230103	16.77	5590	-50.18	20230816	2385	16.77	20230103	5590	-50.18	20230816	2385	16.77	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
121	20231010	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	45	2	1.64	18291220	6590	6.77	2785	2790	2760	3565	1925	2745	2775.60	5.83	1840	2865	2805	2715	2655	2565	2835	2685	55	820	500	1640	5	1	11090000	309	30.66	0.65	12	0.06	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	3.38	N	060480	500	55 억	646551	N	N	N	N
122	20231006	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	145	2	5.58	262696655	96267	163.41	2650	2775	2625	3380	1820	2600	2728.83	5.64	20173	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	304	30.16	0.63	12	0.87	91.00	4324.00	5590	20230816	-50.89	2385	20230103	15.09	5590	-50.89	20230816	2385	15.09	20230103	5590	-50.89	20230816	2385	15.09	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
123	20231006	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	160	2	6.15	248784325	91187	154.78	2650	2775	2625	3380	1820	2600	2728.29	5.64	19578	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	306	30.33	0.64	12	0.82	91.00	4324.00	5590	20230816	-50.63	2385	20230103	15.72	5590	-50.63	20230816	2385	15.72	20230103	5590	-50.63	20230816	2385	15.72	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
124	20231006	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	165	2	6.35	219283015	80469	136.59	2650	2775	2625	3380	1820	2600	2725.06	5.64	23728	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	307	30.38	0.64	12	0.73	91.00	4324.00	5590	20230816	-50.54	2385	20230103	15.93	5590	-50.54	20230816	2385	15.93	20230103	5590	-50.54	20230816	2385	15.93	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
125	20231006	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	145	2	5.58	176054265	64706	109.83	2650	2775	2625	3380	1820	2600	2720.83	5.64	18865	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	304	30.16	0.63	12	0.58	91.00	4324.00	5590	20230816	-50.89	2385	20230103	15.09	5590	-50.89	20230816	2385	15.09	20230103	5590	-50.89	20230816	2385	15.09	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
126	20231006	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	140	2	5.38	145224970	53495	90.80	2650	2755	2625	3380	1820	2600	2714.74	5.64	18820	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	304	30.11	0.63	12	0.48	91.00	4324.00	5590	20230816	-50.98	2385	20230103	14.88	5590	-50.98	20230816	2385	14.88	20230103	5590	-50.98	20230816	2385	14.88	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
127	20231006	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	135	2	5.19	130853380	48239	81.88	2650	2755	2625	3380	1820	2600	2712.61	5.64	20884	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	303	30.05	0.63	12	0.43	91.00	4324.00	5590	20230816	-51.07	2385	20230103	14.68	5590	-51.07	20230816	2385	14.68	20230103	5590	-51.07	20230816	2385	14.68	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
128	20231006	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	120	2	4.62	65864230	24457	41.51	2650	2720	2625	3380	1820	2600	2693.06	5.64	10332	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	302	29.89	0.63	12	0.22	91.00	4324.00	5590	20230816	-51.34	2385	20230103	14.05	5590	-51.34	20230816	2385	14.05	20230103	5590	-51.34	20230816	2385	14.05	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N
129	20231006	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	25	2	0.96	3052575	1153	1.96	2650	2650	2625	3380	1820	2600	2647.51	5.64	100	2773	2686	2643	2556	2513	2665	2535	55	780	500	1560	5	1	11090000	291	28.85	0.61	12	0.01	91.00	4324.00	5590	20230816	-53.04	2385	20230103	10.06	5590	-53.04	20230816	2385	10.06	20230103	5590	-53.04	20230816	2385	10.06	20230103	3.32	N	060480	500	55 억	625508	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History