KissMeData/025550/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160354	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-35	5	-0.88	1353328690	336417	888.35	4030	4115	3920	5190	2800	3995	4022.80	2.54	-11272	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	947	6.85	0.81	12	1.41	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
3	20231031	150359	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3925	-70	5	-1.75	1328277550	330060	871.56	4030	4115	3920	5190	2800	3995	4024.36	2.54	-9679	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	938	6.79	0.80	12	1.38	578.00	4905.00	5700	20221125	-31.14	3545	20230726	10.72	4945	-20.63	20230420	3545	10.72	20230726	5700	-31.14	20221125	3545	10.72	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
4	20231031	140402	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-35	5	-0.88	1245482780	309050	816.08	4030	4115	3945	5190	2800	3995	4030.05	2.54	2401	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	947	6.85	0.81	12	1.29	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
5	20231031	130359	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3965	-30	5	-0.75	1208516520	299728	791.47	4030	4115	3945	5190	2800	3995	4032.06	2.54	7983	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	948	6.86	0.81	12	1.25	578.00	4905.00	5700	20221125	-30.44	3545	20230726	11.85	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3545	11.85	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
6	20231031	120354	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	0	3	0.00	1083357960	268236	708.31	4030	4115	3960	5190	2800	3995	4038.84	2.54	19675	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	955	6.91	0.81	12	1.12	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
7	20231031	110407	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4015	20	2	0.50	587290075	145035	382.98	4030	4115	3960	5190	2800	3995	4049.34	2.54	-12537	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	960	6.95	0.82	12	0.61	578.00	4905.00	5700	20221125	-29.56	3545	20230726	13.26	4945	-18.81	20230420	3545	13.26	20230726	5700	-29.56	20221125	3545	13.26	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
8	20231031	100402	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4075	80	2	2.00	308513335	76022	200.74	4030	4115	3960	5190	2800	3995	4058.29	2.54	-17868	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	974	7.05	0.83	12	0.32	578.00	4905.00	5700	20221125	-28.51	3545	20230726	14.95	4945	-17.59	20230420	3545	14.95	20230726	5700	-28.51	20221125	3545	14.95	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
9	20231031	090357	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	0	3	0.00	5476255	1368	3.61	4030	4030	3995	5190	2800	3995	4003.75	2.54	214	4051	4022	3966	3937	3881	4037	3952	123	1195	500	2870	5	1	23909198	955	6.91	0.81	12	0.01	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	4.11	N	025550	500	122 억	607771	N	N	N	N
10	20231030	160355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3995	40	2	1.01	140015160	35307	48.24	3925	3995	3910	5140	2770	3955	3965.41	2.55	-1329	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	955	6.91	0.81	12	0.15	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
11	20231030	150347	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3955	0	3	0.00	94319430	23842	32.57	3925	3995	3910	5140	2770	3955	3956.02	2.55	-1290	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	946	6.84	0.81	12	0.10	578.00	4905.00	5700	20221125	-30.61	3545	20230726	11.57	4945	-20.02	20230420	3545	11.57	20230726	5700	-30.61	20221125	3545	11.57	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
12	20231030	140348	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3975	20	2	0.51	76973165	19463	26.59	3925	3995	3910	5140	2770	3955	3954.85	2.55	-924	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	950	6.88	0.81	12	0.08	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
13	20231030	130348	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3985	30	2	0.76	69043235	17464	23.86	3925	3995	3910	5140	2770	3955	3953.46	2.55	-888	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	953	6.89	0.81	12	0.07	578.00	4905.00	5700	20221125	-30.09	3545	20230726	12.41	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3545	12.41	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
14	20231030	120343	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3965	10	2	0.25	66105155	16724	22.85	3925	3995	3910	5140	2770	3955	3952.71	2.55	-524	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	948	6.86	0.81	12	0.07	578.00	4905.00	5700	20221125	-30.44	3545	20230726	11.85	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3545	11.85	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
15	20231030	110344	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3975	20	2	0.51	54705125	13843	18.91	3925	3995	3910	5140	2770	3955	3951.83	2.55	-1367	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	950	6.88	0.81	12	0.06	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
16	20231030	100346	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3950	-5	5	-0.13	44423370	11250	15.37	3925	3995	3910	5140	2770	3955	3948.74	2.55	-3468	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	944	6.83	0.81	12	0.05	578.00	4905.00	5700	20221125	-30.70	3545	20230726	11.42	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3545	11.42	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
17	20231030	090341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	5	2	0.13	8077210	2041	2.79	3925	3995	3925	5140	2770	3955	3957.48	2.55	-950	4081	4017	3966	3902	3851	3992	3877	123	1185	500	2840	5	1	23909198	947	6.85	0.81	12	0.01	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	4.00	N	025550	500	122 억	610100	N	N	N	N
18	20231027	160329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3955	-25	5	-0.63	290388650	73164	68.19	3960	4030	3915	5170	2790	3980	3969.02	2.52	6713	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	946	6.84	0.81	12	0.31	578.00	4905.00	5700	20221125	-30.61	3545	20230726	11.57	4945	-20.02	20230420	3545	11.57	20230726	5700	-30.61	20221125	3545	11.57	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
19	20231027	150344	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-20	5	-0.50	249827310	62899	58.62	3960	4030	3915	5170	2790	3980	3971.88	2.52	7658	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	947	6.85	0.81	12	0.26	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
20	20231027	140344	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3965	-15	5	-0.38	241204795	60718	56.59	3960	4030	3915	5170	2790	3980	3972.54	2.52	7621	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	948	6.86	0.81	12	0.25	578.00	4905.00	5700	20221125	-30.44	3545	20230726	11.85	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3545	11.85	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
21	20231027	130341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3965	-15	5	-0.38	213391250	53691	50.04	3960	4030	3915	5170	2790	3980	3974.43	2.52	12848	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	948	6.86	0.81	12	0.22	578.00	4905.00	5700	20221125	-30.44	3545	20230726	11.85	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3545	11.85	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
22	20231027	120345	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4000	20	2	0.50	198529540	49951	46.55	3960	4030	3915	5170	2790	3980	3974.49	2.52	16297	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	956	6.92	0.82	12	0.21	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
23	20231027	110348	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3975	-5	5	-0.13	87472625	22169	20.66	3960	3990	3915	5170	2790	3980	3945.72	2.52	-814	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	950	6.88	0.81	12	0.09	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
24	20231027	100344	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3930	-50	5	-1.26	67984005	17261	16.09	3960	3975	3915	5170	2790	3980	3938.59	2.52	-1372	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	940	6.80	0.80	12	0.07	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3545	10.86	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
25	20231027	090341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3930	-50	5	-1.26	9601670	2427	2.26	3960	3965	3930	5170	2790	3980	3956.19	2.52	-457	4106	4042	3976	3912	3846	4075	3945	123	1190	500	2860	5	1	23909198	940	6.80	0.80	12	0.01	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3545	10.86	20230726	3.95	N	025550	500	122 억	603274	N	N	N	N
26	20231026	160339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3980	-65	5	-1.61	422456665	106856	79.76	3955	4040	3910	5250	2835	4045	3953.51	2.64	-26156	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	952	6.89	0.81	12	0.45	578.00	4905.00	5700	20221125	-30.18	3545	20230726	12.27	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3545	12.27	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
27	20231026	150339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3950	-95	5	-2.35	400266985	101237	75.57	3955	4040	3910	5250	2835	4045	3953.76	2.64	-25894	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	944	6.83	0.81	12	0.42	578.00	4905.00	5700	20221125	-30.70	3545	20230726	11.42	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3545	11.42	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
28	20231026	140340	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	-105	5	-2.60	322457140	81401	60.76	3955	4040	3920	5250	2835	4045	3961.34	2.64	-27884	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	942	6.82	0.80	12	0.34	578.00	4905.00	5700	20221125	-30.88	3545	20230726	11.14	4945	-20.32	20230420	3545	11.14	20230726	5700	-30.88	20221125	3545	11.14	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
29	20231026	130339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3950	-95	5	-2.35	259689715	65443	48.85	3955	4040	3940	5250	2835	4045	3968.18	2.64	-28049	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	944	6.83	0.81	12	0.27	578.00	4905.00	5700	20221125	-30.70	3545	20230726	11.42	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3545	11.42	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
30	20231026	120339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-85	5	-2.10	243783230	61414	45.84	3955	4040	3950	5250	2835	4045	3969.51	2.64	-27216	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	947	6.85	0.81	12	0.26	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
31	20231026	110342	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3970	-75	5	-1.85	187584095	47228	35.25	3955	4040	3955	5250	2835	4045	3971.88	2.64	-15952	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	949	6.87	0.81	12	0.20	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
32	20231026	100341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3975	-70	5	-1.73	146285320	36812	27.48	3955	4040	3955	5250	2835	4045	3973.85	2.64	-14695	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	950	6.88	0.81	12	0.15	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
33	20231026	090339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-85	5	-2.10	13852425	3499	2.61	3955	3990	3955	5250	2835	4045	3958.97	2.64	-470	4118	4081	4043	4006	3968	4062	3987	123	1205	500	2910	5	1	23909198	947	6.85	0.81	12	0.01	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	3.99	N	025550	500	122 억	630925	N	N	N	N
34	20231025	160341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	0	3	0.00	540549425	133828	82.46	4065	4080	4005	5250	2835	4045	4039.13	2.39	59382	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	967	7.00	0.82	12	0.56	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
35	20231025	150341	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	0	3	0.00	525985245	130216	80.23	4065	4080	4005	5250	2835	4045	4039.33	2.39	58528	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	967	7.00	0.82	12	0.54	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
36	20231025	140338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	0	3	0.00	406136070	100594	61.98	4065	4080	4005	5250	2835	4045	4037.38	2.39	46967	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	967	7.00	0.82	12	0.42	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
37	20231025	130340	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4040	-5	5	-0.12	372996475	92377	56.92	4065	4080	4005	5250	2835	4045	4037.76	2.39	47193	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	966	6.99	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
38	20231025	120338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	-15	5	-0.37	363998585	90147	55.54	4065	4080	4005	5250	2835	4045	4037.83	2.39	47374	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	964	6.97	0.82	12	0.38	578.00	4905.00	5700	20221125	-29.30	3545	20230726	13.68	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
39	20231025	110338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4040	-5	5	-0.12	163354375	40582	25.00	4065	4065	4005	5250	2835	4045	4025.29	2.39	22694	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	966	6.99	0.82	12	0.17	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
40	20231025	100338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4020	-25	5	-0.62	152637305	37927	23.37	4065	4065	4005	5250	2835	4045	4024.50	2.39	22896	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	961	6.96	0.82	12	0.16	578.00	4905.00	5700	20221125	-29.47	3545	20230726	13.40	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3545	13.40	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
41	20231025	090339	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	0	3	0.00	15545625	3842	2.37	4065	4065	4045	5250	2835	4045	4046.23	2.39	-1041	4175	4110	3990	3925	3805	4142	3957	123	1205	500	2910	5	1	23909198	967	7.00	0.82	12	0.02	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	4.01	N	025550	500	122 억	571543	N	N	N	N
42	20231024	160332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	110	2	2.80	642671495	162290	185.43	3900	4055	3870	5110	2755	3935	3959.99	2.05	78900	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	967	7.00	0.82	12	0.68	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
43	20231024	150337	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4020	85	2	2.16	585809230	148197	169.33	3900	4035	3870	5110	2755	3935	3952.91	2.05	68887	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	961	6.96	0.82	12	0.62	578.00	4905.00	5700	20221125	-29.47	3545	20230726	13.40	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3545	13.40	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
44	20231024	140331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	95	2	2.41	533765420	135262	154.55	3900	4030	3870	5110	2755	3935	3946.16	2.05	61786	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	964	6.97	0.82	12	0.57	578.00	4905.00	5700	20221125	-29.30	3545	20230726	13.68	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
45	20231024	130337	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3945	10	2	0.25	327875775	83592	95.51	3900	3960	3870	5110	2755	3935	3922.33	2.05	21408	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	943	6.83	0.80	12	0.35	578.00	4905.00	5700	20221125	-30.79	3545	20230726	11.28	4945	-20.22	20230420	3545	11.28	20230726	5700	-30.79	20221125	3545	11.28	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
46	20231024	120340	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3930	-5	5	-0.13	287708890	73408	83.87	3900	3960	3870	5110	2755	3935	3919.31	2.05	15707	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	940	6.80	0.80	12	0.31	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3545	10.86	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
47	20231024	110335	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3895	-40	5	-1.02	199457835	50933	58.19	3900	3960	3870	5110	2755	3935	3916.08	2.05	-2153	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	931	6.74	0.79	12	0.21	578.00	4905.00	5700	20221125	-31.67	3545	20230726	9.87	4945	-21.23	20230420	3545	9.87	20230726	5700	-31.67	20221125	3545	9.87	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
48	20231024	100333	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3920	-15	5	-0.38	121989300	31007	35.43	3900	3960	3900	5110	2755	3935	3934.25	2.05	5971	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	937	6.78	0.80	12	0.13	578.00	4905.00	5700	20221125	-31.23	3545	20230726	10.58	4945	-20.73	20230420	3545	10.58	20230726	5700	-31.23	20221125	3545	10.58	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
49	20231024	090335	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3950	15	2	0.38	19517170	4999	5.71	3900	3950	3900	5110	2755	3935	3904.21	2.05	1131	4028	3981	3923	3876	3818	3952	3847	123	1175	500	2830	5	1	23909198	944	6.83	0.81	12	0.02	578.00	4905.00	5700	20221125	-30.70	3545	20230726	11.42	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3545	11.42	20230726	3.96	N	025550	500	122 억	490458	N	N	N	N
50	20231023	160330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3935	-5	5	-0.13	339483100	86977	62.13	3940	3970	3865	5120	2760	3940	3902.99	2.12	-16597	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	941	6.81	0.80	12	0.36	578.00	4905.00	5700	20221125	-30.96	3545	20230726	11.00	4945	-20.42	20230420	3545	11.00	20230726	5700	-30.96	20221125	3545	11.00	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
51	20231023	150330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3865	-75	5	-1.90	285837295	73211	52.30	3940	3970	3865	5120	2760	3940	3904.29	2.12	-14540	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	924	6.69	0.79	12	0.31	578.00	4905.00	5700	20221125	-32.19	3545	20230726	9.03	4945	-21.84	20230420	3545	9.03	20230726	5700	-32.19	20221125	3545	9.03	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
52	20231023	140332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3910	-30	5	-0.76	205477670	52517	37.52	3940	3970	3885	5120	2760	3940	3912.59	2.12	-9546	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	935	6.76	0.80	12	0.22	578.00	4905.00	5700	20221125	-31.40	3545	20230726	10.30	4945	-20.93	20230420	3545	10.30	20230726	5700	-31.40	20221125	3545	10.30	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
53	20231023	130332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3910	-30	5	-0.76	178994775	45726	32.66	3940	3970	3885	5120	2760	3940	3914.51	2.12	-9631	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	935	6.76	0.80	12	0.19	578.00	4905.00	5700	20221125	-31.40	3545	20230726	10.30	4945	-20.93	20230420	3545	10.30	20230726	5700	-31.40	20221125	3545	10.30	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
54	20231023	120330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3910	-30	5	-0.76	150995570	38561	27.55	3940	3970	3885	5120	2760	3940	3915.76	2.12	-7490	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	935	6.76	0.80	12	0.16	578.00	4905.00	5700	20221125	-31.40	3545	20230726	10.30	4945	-20.93	20230420	3545	10.30	20230726	5700	-31.40	20221125	3545	10.30	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
55	20231023	110330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	0	3	0.00	128671170	32864	23.48	3940	3970	3885	5120	2760	3940	3915.26	2.12	-3827	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	942	6.82	0.80	12	0.14	578.00	4905.00	5700	20221125	-30.88	3545	20230726	11.14	4945	-20.32	20230420	3545	11.14	20230726	5700	-30.88	20221125	3545	11.14	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
56	20231023	100328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3930	-10	5	-0.25	114687700	29301	20.93	3940	3970	3885	5120	2760	3940	3914.12	2.12	-4605	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	940	6.80	0.80	12	0.12	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3545	10.86	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
57	20231023	090335	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3970	30	2	0.76	20434990	5214	3.72	3940	3970	3915	5120	2760	3940	3919.25	2.12	3152	4146	4042	3966	3862	3786	4005	3825	123	1180	500	2830	5	1	23909198	949	6.87	0.81	12	0.02	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	4.07	N	025550	500	122 억	507055	N	N	N	N
58	20231020	160331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	-125	5	-3.08	542552715	137843	75.28	4035	4070	3890	5280	2850	4065	3936.02	2.37	-59942	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	942	6.82	0.80	12	0.58	578.00	4905.00	5700	20221125	-30.88	3545	20230726	11.14	4945	-20.32	20230420	3545	11.14	20230726	5700	-30.88	20221125	3545	11.14	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
59	20231020	150330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	-125	5	-3.08	506735685	128749	70.32	4035	4070	3890	5280	2850	4065	3935.84	2.37	-55205	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	942	6.82	0.80	12	0.54	578.00	4905.00	5700	20221125	-30.88	3545	20230726	11.14	4945	-20.32	20230420	3545	11.14	20230726	5700	-30.88	20221125	3545	11.14	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
60	20231020	140332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3970	-95	5	-2.34	458047100	116417	63.58	4035	4070	3890	5280	2850	4065	3934.54	2.37	-47770	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	949	6.87	0.81	12	0.49	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
61	20231020	130323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3945	-120	5	-2.95	444806155	113076	61.76	4035	4070	3890	5280	2850	4065	3933.69	2.37	-47900	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	943	6.83	0.80	12	0.47	578.00	4905.00	5700	20221125	-30.79	3545	20230726	11.28	4945	-20.22	20230420	3545	11.28	20230726	5700	-30.79	20221125	3545	11.28	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
62	20231020	120327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3925	-140	5	-3.44	410983915	104495	57.07	4035	4070	3890	5280	2850	4065	3933.05	2.37	-46582	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	938	6.79	0.80	12	0.44	578.00	4905.00	5700	20221125	-31.14	3545	20230726	10.72	4945	-20.63	20230420	3545	10.72	20230726	5700	-31.14	20221125	3545	10.72	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
63	20231020	110330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	-150	5	-3.69	363929520	92435	50.48	4035	4070	3890	5280	2850	4065	3937.14	2.37	-44064	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	936	6.77	0.80	12	0.39	578.00	4905.00	5700	20221125	-31.32	3545	20230726	10.44	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3545	10.44	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
64	20231020	100328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3905	-160	5	-3.94	280853620	71138	38.85	4035	4070	3900	5280	2850	4065	3948.01	2.37	-27443	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	934	6.76	0.80	12	0.30	578.00	4905.00	5700	20221125	-31.49	3545	20230726	10.16	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3545	10.16	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
65	20231020	090330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	-60	5	-1.48	9969315	2484	1.36	4035	4035	4005	5280	2850	4065	4013.39	2.37	-666	4138	4101	4043	4006	3948	4120	4025	123	1215	500	2920	5	1	23909198	958	6.93	0.82	12	0.01	578.00	4905.00	5700	20221125	-29.74	3545	20230726	12.98	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3545	12.98	20230726	3.63	N	025550	500	122 억	566632	N	N	N	N
66	20231019	160327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4065	-35	5	-0.85	736369760	183025	34.04	4040	4080	3985	5330	2870	4100	4023.30	2.43	-12444	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	972	7.03	0.83	12	0.77	578.00	4905.00	5700	20221125	-28.68	3470	20221017	17.15	4945	-17.80	20230420	3545	14.67	20230726	5700	-28.68	20221125	3545	14.67	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
67	20231019	150326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3990	-110	5	-2.68	710387450	176597	32.85	4040	4080	3985	5330	2870	4100	4022.65	2.43	-11462	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	954	6.90	0.81	12	0.74	578.00	4905.00	5700	20221125	-30.00	3470	20221017	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3545	12.55	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
68	20231019	140327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	-70	5	-1.71	577533940	143554	26.70	4040	4080	3990	5330	2870	4100	4023.11	2.43	-17910	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	964	6.97	0.82	12	0.60	578.00	4905.00	5700	20221125	-29.30	3470	20221017	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
69	20231019	130325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4010	-90	5	-2.20	413625515	102598	19.08	4040	4080	4000	5330	2870	4100	4031.52	2.43	-1752	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	959	6.94	0.82	12	0.43	578.00	4905.00	5700	20221125	-29.65	3470	20221017	15.56	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
70	20231019	120326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4020	-80	5	-1.95	379132480	93997	17.48	4040	4080	4000	5330	2870	4100	4033.45	2.43	452	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	961	6.96	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.47	3470	20221017	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3545	13.40	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
71	20231019	110327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4050	-50	5	-1.22	295200435	73085	13.59	4040	4080	4000	5330	2870	4100	4039.14	2.43	4816	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	968	7.01	0.83	12	0.31	578.00	4905.00	5700	20221125	-28.95	3470	20221017	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
72	20231019	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4050	-50	5	-1.22	183886130	45537	8.47	4040	4080	4000	5330	2870	4100	4038.17	2.43	1762	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	968	7.01	0.83	12	0.19	578.00	4905.00	5700	20221125	-28.95	3470	20221017	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
73	20231019	090328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	-95	5	-2.32	50317260	12535	2.33	4040	4040	4000	5330	2870	4100	4014.14	2.43	-2492	4260	4180	4100	4020	3940	4220	4060	123	1230	500	2950	5	1	23909198	958	6.93	0.82	12	0.05	578.00	4905.00	5700	20221125	-29.74	3470	20221017	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3545	12.98	20230726	3.93	N	025550	500	122 억	580197	N	N	N	N
74	20231018	160328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4100	55	2	1.36	2202630385	537441	165.58	4045	4180	4020	5250	2835	4045	4098.37	2.67	-41464	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	980	7.09	0.84	12	2.25	578.00	4905.00	5700	20221125	-28.07	3470	20221017	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3545	15.66	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
75	20231018	150324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4055	10	2	0.25	2008413240	489773	150.90	4045	4180	4020	5250	2835	4045	4100.70	2.67	-47182	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	970	7.02	0.83	12	2.05	578.00	4905.00	5700	20221125	-28.86	3470	20221017	16.86	4945	-18.00	20230420	3545	14.39	20230726	5700	-28.86	20221125	3545	14.39	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
76	20231018	140323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4060	15	2	0.37	1865678645	454496	140.03	4045	4180	4020	5250	2835	4045	4104.94	2.67	-60432	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	971	7.02	0.83	12	1.90	578.00	4905.00	5700	20221125	-28.77	3470	20221017	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3545	14.53	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
77	20231018	130321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4060	15	2	0.37	1640777215	398871	122.89	4045	4180	4025	5250	2835	4045	4113.55	2.67	-49341	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	971	7.02	0.83	12	1.67	578.00	4905.00	5700	20221125	-28.77	3470	20221017	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3545	14.53	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
78	20231018	120325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4105	60	2	1.48	698456205	170301	52.47	4045	4180	4025	5250	2835	4045	4101.30	2.67	-40541	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	981	7.10	0.84	12	0.71	578.00	4905.00	5700	20221125	-27.98	3470	20221017	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
79	20231018	110324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4055	10	2	0.25	196418620	48372	14.90	4045	4110	4025	5250	2835	4045	4060.59	2.67	-10021	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	970	7.02	0.83	12	0.20	578.00	4905.00	5700	20221125	-28.86	3470	20221017	16.86	4945	-18.00	20230420	3545	14.39	20230726	5700	-28.86	20221125	3545	14.39	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
80	20231018	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4035	-10	5	-0.25	146747795	36071	11.11	4045	4110	4025	5250	2835	4045	4068.30	2.67	-7884	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	965	6.98	0.82	12	0.15	578.00	4905.00	5700	20221125	-29.21	3470	20221017	16.28	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
81	20231018	090323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	-15	5	-0.37	4171740	1033	0.32	4045	4050	4030	5250	2835	4045	4038.47	2.67	-43	4145	4095	4030	3980	3915	4120	4005	123	1205	500	2910	5	1	23909198	964	6.97	0.82	12	0.00	578.00	4905.00	5700	20221125	-29.30	3470	20221017	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	4.09	N	025550	500	122 억	639340	N	N	N	N
82	20231017	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	145	2	3.72	1307073190	324182	113.51	3965	4080	3965	5070	2730	3900	4031.90	2.20	115847	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	967	7.00	0.82	12	1.36	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3470	16.57	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
83	20231017	150324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4020	120	2	3.08	1245754150	309006	108.19	3965	4080	3965	5070	2730	3900	4031.49	2.20	116848	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	961	6.96	0.82	12	1.29	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
84	20231017	140325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	105	2	2.69	1206560235	299247	104.78	3965	4080	3965	5070	2730	3900	4031.99	2.20	118727	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	958	6.93	0.82	12	1.25	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
85	20231017	130324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4040	140	2	3.59	1160038110	287659	100.72	3965	4080	3965	5070	2730	3900	4032.68	2.20	126225	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	966	6.99	0.82	12	1.20	578.00	4905.00	5700	20221125	-29.12	3470	20221013	16.43	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3470	16.43	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
86	20231017	120324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4025	125	2	3.21	1119214380	277498	97.16	3965	4080	3965	5070	2730	3900	4033.23	2.20	126285	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	962	6.96	0.82	12	1.16	578.00	4905.00	5700	20221125	-29.39	3470	20221013	15.99	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3470	15.99	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
87	20231017	110321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4030	130	2	3.33	1044682460	258898	90.65	3965	4080	3965	5070	2730	3900	4035.11	2.20	121932	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	964	6.97	0.82	12	1.08	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3470	16.14	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
88	20231017	100320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4060	160	2	4.10	820089350	203152	71.13	3965	4080	3965	5070	2730	3900	4036.83	2.20	110364	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	971	7.02	0.83	12	0.85	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3470	17.00	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
89	20231017	090322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	105	2	2.69	107637745	26918	9.42	3965	4045	3965	5070	2730	3900	3998.73	2.20	16627	4100	4000	3950	3850	3800	3975	3825	123	1170	500	2800	5	1	23909198	958	6.93	0.82	12	0.11	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221017	4.06	N	025550	500	122 억	524992	N	N	N	N
90	20231016	160321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3900	-130	5	-3.23	1111778625	278268	80.68	4050	4050	3900	5230	2825	4030	3996.04	2.17	6869	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	932	6.75	0.80	12	1.16	578.00	4905.00	5700	20221125	-31.58	3470	20221013	12.39	4945	-21.13	20230420	3545	10.01	20230726	5700	-31.58	20221125	3470	12.39	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
91	20231016	150320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3970	-60	5	-1.49	945501550	235701	68.34	4050	4050	3935	5230	2825	4030	4011.44	2.17	-459	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	949	6.87	0.81	12	0.99	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3470	14.41	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
92	20231016	140321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3960	-70	5	-1.74	910801295	226931	65.80	4050	4050	3935	5230	2825	4030	4013.56	2.17	-408	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	947	6.85	0.81	12	0.95	578.00	4905.00	5700	20221125	-30.53	3470	20221013	14.12	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3470	14.12	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
93	20231016	130321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3985	-45	5	-1.12	885248030	220493	63.93	4050	4050	3935	5230	2825	4030	4014.86	2.17	1209	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	953	6.89	0.81	12	0.92	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
94	20231016	120322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3980	-50	5	-1.24	767331230	190724	55.30	4050	4050	3980	5230	2825	4030	4023.25	2.17	7039	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	952	6.89	0.81	12	0.80	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
95	20231016	110320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	-25	5	-0.62	728567125	181017	52.48	4050	4050	3990	5230	2825	4030	4024.85	2.17	6007	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	958	6.93	0.82	12	0.76	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
96	20231016	100317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4005	-25	5	-0.62	596253885	147958	42.90	4050	4050	3990	5230	2825	4030	4029.89	2.17	23804	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	958	6.93	0.82	12	0.62	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
97	20231016	090320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4045	15	2	0.37	121065190	29993	8.70	4050	4050	3990	5230	2825	4030	4036.45	2.17	1791	4233	4131	4018	3916	3803	4182	3967	123	1200	500	2900	5	1	23909198	967	7.00	0.82	12	0.13	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3470	16.57	20221017	4.05	N	025550	500	122 억	518084	N	N	N	N
98	20231012	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	30	2	0.77	198494285	50645	109.72	3965	3970	3885	5050	2720	3885	3919.33	2.20	-5457	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	936	6.77	0.80	12	0.21	578.00	4905.00	5700	20221125	-31.32	3470	20221013	12.82	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3470	12.82	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
99	20231012	150321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	30	2	0.77	186862485	47675	103.28	3965	3970	3885	5050	2720	3885	3919.51	2.20	-4923	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	936	6.77	0.80	12	0.20	578.00	4905.00	5700	20221125	-31.32	3470	20221013	12.82	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3470	12.82	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
100	20231012	140319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	30	2	0.77	171289365	43697	94.67	3965	3970	3885	5050	2720	3885	3919.93	2.20	-5408	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	936	6.77	0.80	12	0.18	578.00	4905.00	5700	20221125	-31.32	3470	20221013	12.82	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3470	12.82	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
101	20231012	130321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	30	2	0.77	164329455	41917	90.81	3965	3970	3885	5050	2720	3885	3920.35	2.20	-5408	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	936	6.77	0.80	12	0.18	578.00	4905.00	5700	20221125	-31.32	3470	20221013	12.82	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3470	12.82	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
102	20231012	120327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3915	30	2	0.77	141402080	36035	78.07	3965	3970	3885	5050	2720	3885	3924.02	2.20	-4875	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	936	6.77	0.80	12	0.15	578.00	4905.00	5700	20221125	-31.32	3470	20221013	12.82	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3470	12.82	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
103	20231012	110325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3925	40	2	1.03	117623045	29935	64.85	3965	3970	3900	5050	2720	3885	3929.28	2.20	-4854	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	938	6.79	0.80	12	0.13	578.00	4905.00	5700	20221125	-31.14	3470	20221013	13.11	4945	-20.63	20230420	3545	10.72	20230726	5700	-31.14	20221125	3470	13.11	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
104	20231012	100323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3910	25	2	0.64	101841435	25906	56.12	3965	3970	3900	5050	2720	3885	3931.19	2.20	-5169	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	935	6.76	0.80	12	0.11	578.00	4905.00	5700	20221125	-31.40	3470	20221013	12.68	4945	-20.93	20230420	3545	10.30	20230726	5700	-31.40	20221125	3470	12.68	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
105	20231012	090324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3940	55	2	1.42	32186895	8134	17.62	3965	3970	3935	5050	2720	3885	3957.08	2.20	-1708	3958	3921	3863	3826	3768	3940	3845	123	1165	500	2790	5	1	23909198	942	6.82	0.80	12	0.03	578.00	4905.00	5700	20221125	-30.88	3470	20221013	13.54	4945	-20.32	20230420	3545	11.14	20230726	5700	-30.88	20221125	3470	13.54	20221013	4.07	N	025550	500	122 억	525104	N	N	N	N
106	20231011	160321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3885	70	2	1.83	177890480	45952	43.27	3805	3900	3805	4955	2675	3815	3871.22	2.13	14938	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	929	6.72	0.79	12	0.19	578.00	4905.00	5700	20221125	-31.84	3470	20221013	11.96	4945	-21.44	20230420	3545	9.59	20230726	5700	-31.84	20221125	3470	11.96	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
107	20231011	150321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3885	70	2	1.83	166724095	43075	40.56	3805	3900	3805	4955	2675	3815	3870.55	2.13	15167	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	929	6.72	0.79	12	0.18	578.00	4905.00	5700	20221125	-31.84	3470	20221013	11.96	4945	-21.44	20230420	3545	9.59	20230726	5700	-31.84	20221125	3470	11.96	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
108	20231011	140325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3870	55	2	1.44	160983600	41593	39.16	3805	3900	3805	4955	2675	3815	3870.45	2.13	14841	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	925	6.70	0.79	12	0.17	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
109	20231011	130319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3860	45	2	1.18	137883405	35610	33.53	3805	3900	3805	4955	2675	3815	3872.04	2.13	14069	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	923	6.68	0.79	12	0.15	578.00	4905.00	5700	20221125	-32.28	3470	20221013	11.24	4945	-21.94	20230420	3545	8.89	20230726	5700	-32.28	20221125	3470	11.24	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
110	20231011	120326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3860	45	2	1.18	120783625	31175	29.35	3805	3900	3805	4955	2675	3815	3874.37	2.13	13098	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	923	6.68	0.79	12	0.13	578.00	4905.00	5700	20221125	-32.28	3470	20221013	11.24	4945	-21.94	20230420	3545	8.89	20230726	5700	-32.28	20221125	3470	11.24	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
111	20231011	110322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3870	55	2	1.44	108172940	27916	26.29	3805	3900	3805	4955	2675	3815	3874.94	2.13	13395	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	925	6.70	0.79	12	0.12	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
112	20231011	100321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3855	40	2	1.05	101948490	26302	24.77	3805	3900	3805	4955	2675	3815	3876.07	2.13	12706	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	922	6.67	0.79	12	0.11	578.00	4905.00	5700	20221125	-32.37	3470	20221013	11.10	4945	-22.04	20230420	3545	8.74	20230726	5700	-32.37	20221125	3470	11.10	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
113	20231011	090322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3825	10	2	0.26	3763475	989	0.93	3805	3825	3805	4955	2675	3815	3805.33	2.13	-5	4021	3917	3846	3742	3671	3882	3707	123	1140	500	2740	5	1	23909198	915	6.62	0.78	12	0.00	578.00	4905.00	5700	20221125	-32.89	3470	20221013	10.23	4945	-22.65	20230420	3545	7.90	20230726	5700	-32.89	20221125	3470	10.23	20221013	4.08	N	025550	500	122 억	510166	N	N	N	N
114	20231010	160319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3815	-55	5	-1.42	408863155	106071	192.82	3875	3950	3775	5030	2710	3870	3854.77	2.04	23600	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	912	6.60	0.78	12	0.44	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3545	7.62	20230726	5700	-33.07	20221125	3470	9.94	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
115	20231010	150319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3795	-75	5	-1.94	374958185	97145	176.59	3875	3950	3780	5030	2710	3870	3859.78	2.04	25215	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	907	6.57	0.77	12	0.41	578.00	4905.00	5700	20221125	-33.42	3470	20221013	9.37	4945	-23.26	20230420	3545	7.05	20230726	5700	-33.42	20221125	3470	9.37	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
116	20231010	140318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3815	-55	5	-1.42	279141320	71913	130.72	3875	3950	3800	5030	2710	3870	3881.65	2.04	24198	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	912	6.60	0.78	12	0.30	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3545	7.62	20230726	5700	-33.07	20221125	3470	9.94	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
117	20231010	130317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3840	-30	5	-0.78	233250715	59891	108.87	3875	3950	3835	5030	2710	3870	3894.59	2.04	25653	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	918	6.64	0.78	12	0.25	578.00	4905.00	5700	20221125	-32.63	3470	20221013	10.66	4945	-22.35	20230420	3545	8.32	20230726	5700	-32.63	20221125	3470	10.66	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
118	20231010	120318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3880	10	2	0.26	197679665	50658	92.09	3875	3950	3840	5030	2710	3870	3902.24	2.04	30238	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	928	6.71	0.79	12	0.21	578.00	4905.00	5700	20221125	-31.93	3470	20221013	11.82	4945	-21.54	20230420	3545	9.45	20230726	5700	-31.93	20221125	3470	11.82	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
119	20231010	110311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3905	35	2	0.90	176522830	45219	82.20	3875	3950	3840	5030	2710	3870	3903.73	2.04	29219	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	934	6.76	0.80	12	0.19	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3470	12.54	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
120	20231010	100315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3905	35	2	0.90	151862065	38879	70.67	3875	3950	3840	5030	2710	3870	3906.02	2.04	28334	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	934	6.76	0.80	12	0.16	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3470	12.54	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
121	20231010	090317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3870	0	3	0.00	11780705	3040	5.53	3875	3890	3870	5030	2710	3870	3875.23	2.04	-1455	3940	3905	3840	3805	3740	3922	3822	123	1160	500	2780	5	1	23909198	925	6.70	0.79	12	0.01	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	4.07	N	025550	500	122 억	486566	N	N	N	N
122	20231006	160318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3870	65	2	1.71	210541190	54770	60.76	3775	3875	3775	4945	2665	3805	3844.10	1.97	15561	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	925	6.70	0.79	12	0.23	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
123	20231006	150313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3875	70	2	1.84	207298125	53932	59.83	3775	3875	3775	4945	2665	3805	3843.69	1.97	15657	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	926	6.70	0.79	12	0.23	578.00	4905.00	5700	20221125	-32.02	3470	20221013	11.67	4945	-21.64	20230420	3545	9.31	20230726	5700	-32.02	20221125	3470	11.67	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
124	20231006	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3875	70	2	1.84	197040040	51283	56.89	3775	3875	3775	4945	2665	3805	3842.21	1.97	15112	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	926	6.70	0.79	12	0.21	578.00	4905.00	5700	20221125	-32.02	3470	20221013	11.67	4945	-21.64	20230420	3545	9.31	20230726	5700	-32.02	20221125	3470	11.67	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
125	20231006	130312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3875	70	2	1.84	186225360	48490	53.79	3775	3875	3775	4945	2665	3805	3840.49	1.97	14916	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	926	6.70	0.79	12	0.20	578.00	4905.00	5700	20221125	-32.02	3470	20221013	11.67	4945	-21.64	20230420	3545	9.31	20230726	5700	-32.02	20221125	3470	11.67	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
126	20231006	120310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3845	40	2	1.05	117814375	30761	34.12	3775	3865	3775	4945	2665	3805	3829.99	1.97	5165	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	919	6.65	0.78	12	0.13	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3545	8.46	20230726	5700	-32.54	20221125	3470	10.81	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
127	20231006	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3845	40	2	1.05	51900470	13547	15.03	3775	3865	3775	4945	2665	3805	3831.14	1.97	3782	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	919	6.65	0.78	12	0.06	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3545	8.46	20230726	5700	-32.54	20221125	3470	10.81	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
128	20231006	100310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3850	45	2	1.18	29122730	7624	8.46	3775	3850	3775	4945	2665	3805	3819.88	1.97	3875	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	921	6.66	0.78	12	0.03	578.00	4905.00	5700	20221125	-32.46	3470	20221013	10.95	4945	-22.14	20230420	3545	8.60	20230726	5700	-32.46	20221125	3470	10.95	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N
129	20231006	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3810	5	2	0.13	7170790	1886	2.09	3775	3820	3775	4945	2665	3805	3802.12	1.97	1418	3978	3891	3848	3761	3718	3870	3740	123	1140	500	2730	5	1	23909198	911	6.59	0.78	12	0.01	578.00	4905.00	5700	20221125	-33.16	3470	20221013	9.80	4945	-22.95	20230420	3545	7.48	20230726	5700	-33.16	20221125	3470	9.80	20221013	4.08	N	025550	500	122 억	470936	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History