KissMeData/009620/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1320	-75	5	-5.38	2164285788	1595056	95.42	1406	1423	1295	1813	977	1395	1356.87	1.45	45794	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	597	-4.63	2.47	12	3.52	-285.00	535.00	1474	20231027	-10.45	798	20230103	65.41	1474	-10.45	20231027	798	65.41	20230103	1474	-10.45	20231027	798	65.41	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
3	20231031	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1338	-57	5	-4.09	2021111125	1486298	88.91	1406	1423	1307	1813	977	1395	1359.83	1.45	51535	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	606	-4.69	2.50	12	3.28	-285.00	535.00	1474	20231027	-9.23	798	20230103	67.67	1474	-9.23	20231027	798	67.67	20230103	1474	-9.23	20231027	798	67.67	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
4	20231031	140250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1317	-78	5	-5.59	1869878949	1371851	82.06	1406	1423	1307	1813	977	1395	1363.03	1.45	44002	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	596	-4.62	2.46	12	3.03	-285.00	535.00	1474	20231027	-10.65	798	20230103	65.04	1474	-10.65	20231027	798	65.04	20230103	1474	-10.65	20231027	798	65.04	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
5	20231031	130247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1336	-59	5	-4.23	1586707649	1159859	69.38	1406	1423	1307	1813	977	1395	1368.02	1.45	105359	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	605	-4.69	2.50	12	2.56	-285.00	535.00	1474	20231027	-9.36	798	20230103	67.42	1474	-9.36	20231027	798	67.42	20230103	1474	-9.36	20231027	798	67.42	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
6	20231031	120242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1388	-7	5	-0.50	882712286	634878	37.98	1406	1423	1355	1813	977	1395	1390.37	1.45	38880	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	628	-4.87	2.59	12	1.40	-285.00	535.00	1474	20231027	-5.83	798	20230103	73.93	1474	-5.83	20231027	798	73.93	20230103	1474	-5.83	20231027	798	73.93	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
7	20231031	110252	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	6	2	0.43	694124898	500365	29.93	1406	1423	1355	1813	977	1395	1387.24	1.45	66162	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	634	-4.92	2.62	12	1.11	-285.00	535.00	1474	20231027	-4.95	798	20230103	75.56	1474	-4.95	20231027	798	75.56	20230103	1474	-4.95	20231027	798	75.56	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
8	20231031	100249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1384	-11	5	-0.79	560433610	403846	24.16	1406	1423	1355	1813	977	1395	1387.74	1.45	25886	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	626	-4.86	2.59	12	0.89	-285.00	535.00	1474	20231027	-6.11	798	20230103	73.43	1474	-6.11	20231027	798	73.43	20230103	1474	-6.11	20231027	798	73.43	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
9	20231031	090247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1370	-25	5	-1.79	105390388	76075	4.55	1406	1406	1366	1813	977	1395	1385.35	1.45	-13146	1495	1444	1409	1358	1323	1427	1341	45	418	100	1000	1	1	45255561	620	-4.81	2.56	12	0.17	-285.00	535.00	1474	20231027	-7.06	798	20230103	71.68	1474	-7.06	20231027	798	71.68	20230103	1474	-7.06	20231027	798	71.68	20230103	0.57	N	009620	100	45 억	655151	N	N	N	N
10	20231030	160245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	-10	5	-0.71	2342259581	1657341	32.63	1428	1460	1374	1826	984	1405	1413.26	1.79	-172421	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	631	-4.89	2.61	12	3.66	-285.00	535.00	1474	20231027	-5.36	798	20230103	74.81	1474	-5.36	20231027	798	74.81	20230103	1474	-5.36	20231027	798	74.81	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
11	20231030	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1387	-18	5	-1.28	2252261063	1592676	31.36	1428	1460	1374	1826	984	1405	1414.14	1.79	-165305	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	628	-4.87	2.59	12	3.52	-285.00	535.00	1474	20231027	-5.90	798	20230103	73.81	1474	-5.90	20231027	798	73.81	20230103	1474	-5.90	20231027	798	73.81	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
12	20231030	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1404	-1	5	-0.07	2105938985	1488024	29.30	1428	1460	1374	1826	984	1405	1415.26	1.79	-148463	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	635	-4.93	2.62	12	3.29	-285.00	535.00	1474	20231027	-4.75	798	20230103	75.94	1474	-4.75	20231027	798	75.94	20230103	1474	-4.75	20231027	798	75.94	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
13	20231030	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-7	5	-0.50	1996356168	1410018	27.76	1428	1460	1374	1826	984	1405	1415.84	1.79	-152896	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	633	-4.91	2.61	12	3.12	-285.00	535.00	1474	20231027	-5.16	798	20230103	75.19	1474	-5.16	20231027	798	75.19	20230103	1474	-5.16	20231027	798	75.19	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
14	20231030	120238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	-25	5	-1.78	1897074934	1338997	26.36	1428	1460	1374	1826	984	1405	1416.79	1.79	-147006	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	625	-4.84	2.58	12	2.96	-285.00	535.00	1474	20231027	-6.38	798	20230103	72.93	1474	-6.38	20231027	798	72.93	20230103	1474	-6.38	20231027	798	72.93	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
15	20231030	110238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	-11	5	-0.78	1639245214	1152830	22.70	1428	1460	1381	1826	984	1405	1421.93	1.79	-129833	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	631	-4.89	2.61	12	2.55	-285.00	535.00	1474	20231027	-5.43	798	20230103	74.69	1474	-5.43	20231027	798	74.69	20230103	1474	-5.43	20231027	798	74.69	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
16	20231030	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	4	2	0.28	1404097003	984587	19.39	1428	1460	1381	1826	984	1405	1426.08	1.79	-146937	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	638	-4.94	2.63	12	2.18	-285.00	535.00	1474	20231027	-4.41	798	20230103	76.57	1474	-4.41	20231027	798	76.57	20230103	1474	-4.41	20231027	798	76.57	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
17	20231030	090237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	17	2	1.21	211113859	148174	2.92	1428	1433	1412	1826	984	1405	1424.77	1.79	-32680	1543	1473	1404	1334	1265	1509	1370	45	421	100	1010	1	1	45255561	644	-4.99	2.66	12	0.33	-285.00	535.00	1474	20231027	-3.53	798	20230103	78.20	1474	-3.53	20231027	798	78.20	20230103	1474	-3.53	20231027	798	78.20	20230103	0.57	N	009620	100	45 억	810406	N	N	N	N
18	20231027	150239	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1379	51	2	3.84	6414386211	4572418	197.74	1341	1474	1335	1726	930	1328	1402.89	1.69	74822	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	624	-4.84	2.58	12	10.10	-285.00	535.00	1474	20231027	-6.45	798	20230103	72.81	1474	-6.45	20231027	798	72.81	20230103	1474	-6.45	20231027	798	72.81	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
19	20231027	140238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1368	40	2	3.01	6072749730	4322636	186.94	1341	1474	1335	1726	930	1328	1404.92	1.69	85981	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	619	-4.80	2.56	12	9.55	-285.00	535.00	1474	20231027	-7.19	798	20230103	71.43	1474	-7.19	20231027	798	71.43	20230103	1474	-7.19	20231027	798	71.43	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
20	20231027	130237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1384	56	2	4.22	5864150631	4170965	180.38	1341	1474	1335	1726	930	1328	1406.00	1.69	122487	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	626	-4.86	2.59	12	9.22	-285.00	535.00	1474	20231027	-6.11	798	20230103	73.43	1474	-6.11	20231027	798	73.43	20230103	1474	-6.11	20231027	798	73.43	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
21	20231027	120239	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1400	72	2	5.42	5490614687	3899999	168.66	1341	1474	1335	1726	930	1328	1407.91	1.69	173155	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	634	-4.91	2.62	12	8.62	-285.00	535.00	1474	20231027	-5.02	798	20230103	75.44	1474	-5.02	20231027	798	75.44	20230103	1474	-5.02	20231027	798	75.44	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
22	20231027	110241	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1380	52	2	3.92	5241350819	3722010	160.97	1341	1474	1335	1726	930	1328	1408.27	1.69	128506	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	625	-4.84	2.58	12	8.22	-285.00	535.00	1474	20231027	-6.38	798	20230103	72.93	1474	-6.38	20231027	798	72.93	20230103	1474	-6.38	20231027	798	72.93	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
23	20231027	100239	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1429	101	2	7.61	4363878268	3088151	133.55	1341	1474	1335	1726	930	1328	1413.18	1.69	161209	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	647	-5.01	2.67	12	6.82	-285.00	535.00	1474	20231027	-3.05	798	20230103	79.07	1474	-3.05	20231027	798	79.07	20230103	1474	-3.05	20231027	798	79.07	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
24	20231027	090237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1360	32	2	2.41	385350919	283007	12.24	1341	1398	1335	1726	930	1328	1361.97	1.69	-22817	1402	1364	1322	1284	1242	1344	1264	45	398	100	950	1	1	45255561	615	-4.77	2.54	12	0.63	-285.00	535.00	1398	20231027	-2.72	798	20230103	70.43	1398	-2.72	20231027	798	70.43	20230103	1398	-2.72	20231027	798	70.43	20230103	0.40	N	009620	100	45 억	765687	N	N	N	N
25	20231026	160236	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1328	-32	5	-2.35	2992904132	2268755	42.15	1332	1360	1280	1768	952	1360	1319.07	2.21	-279428	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	601	-4.66	2.48	12	5.01	-285.00	535.00	1360	20231025	-2.35	798	20230103	66.42	1360	0.00	20231025	798	66.42	20230103	1360	-2.35	20231025	798	66.42	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
26	20231026	150235	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1336	-24	5	-1.76	2797253682	2121230	39.41	1332	1360	1280	1768	952	1360	1318.60	2.21	-272282	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	605	-4.69	2.50	12	4.69	-285.00	535.00	1360	20231025	-1.76	798	20230103	67.42	1360	0.00	20231025	798	67.42	20230103	1360	-1.76	20231025	798	67.42	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
27	20231026	140235	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1300	-60	5	-4.41	2550326634	1935297	35.96	1332	1360	1280	1768	952	1360	1317.69	2.21	-263286	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	588	-4.56	2.43	12	4.28	-285.00	535.00	1360	20231025	-4.41	798	20230103	62.91	1360	0.00	20231025	798	62.91	20230103	1360	-4.41	20231025	798	62.91	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
28	20231026	130236	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1315	-45	5	-3.31	2380766293	1805653	33.55	1332	1360	1280	1768	952	1360	1318.39	2.21	-243109	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	595	-4.61	2.46	12	3.99	-285.00	535.00	1360	20231025	-3.31	798	20230103	64.79	1360	0.00	20231025	798	64.79	20230103	1360	-3.31	20231025	798	64.79	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
29	20231026	120236	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1323	-37	5	-2.72	2132251801	1619026	30.08	1332	1360	1280	1768	952	1360	1316.86	2.21	-232718	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	599	-4.64	2.47	12	3.58	-285.00	535.00	1360	20231025	-2.72	798	20230103	65.79	1360	0.00	20231025	798	65.79	20230103	1360	-2.72	20231025	798	65.79	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
30	20231026	110237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1300	-60	5	-4.41	1911352760	1451251	26.96	1332	1360	1280	1768	952	1360	1316.89	2.21	-222612	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	588	-4.56	2.43	12	3.21	-285.00	535.00	1360	20231025	-4.41	798	20230103	62.91	1360	0.00	20231025	798	62.91	20230103	1360	-4.41	20231025	798	62.91	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
31	20231026	100237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1294	-66	5	-4.85	1619985543	1226629	22.79	1332	1360	1280	1768	952	1360	1320.52	2.21	-187843	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	586	-4.54	2.42	12	2.71	-285.00	535.00	1360	20231025	-4.85	798	20230103	62.16	1360	0.00	20231025	798	62.16	20230103	1360	-4.85	20231025	798	62.16	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
32	20231026	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1335	-25	5	-1.84	249109874	188185	3.50	1332	1336	1312	1768	952	1360	1322.77	2.21	18642	1489	1424	1295	1230	1101	1457	1263	45	408	100	970	1	1	45255561	604	-4.68	2.50	12	0.42	-285.00	535.00	1360	20231025	-1.84	798	20230103	67.29	1360	-1.84	20231025	798	67.29	20230103	1360	-1.84	20231025	798	67.29	20230103	0.35	N	009620	100	45 억	1001322	N	N	N	N
33	20231025	160236	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1360	170	2	14.29	6730164109	5226373	448.32	1195	1360	1166	1547	833	1190	1286.83	1.94	164603	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	615	-4.77	2.54	12	11.55	-285.00	535.00	1360	20231025	0.00	798	20230103	70.43	1360	0.00	20231025	798	70.43	20230103	1360	0.00	20231025	798	70.43	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
34	20231025	150237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1317	127	2	10.67	5042870182	3964606	340.08	1195	1328	1166	1547	833	1190	1271.97	1.94	132699	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	596	-4.62	2.46	12	8.76	-285.00	535.00	1328	20231025	-0.83	798	20230103	65.04	1328	-0.83	20231025	798	65.04	20230103	1328	-0.83	20231025	798	65.04	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
35	20231025	140234	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1291	101	2	8.49	3738772226	2960688	253.97	1195	1305	1166	1547	833	1190	1262.81	1.94	135663	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	584	-4.53	2.41	12	6.54	-285.00	535.00	1305	20231025	-1.07	798	20230103	61.78	1305	-1.07	20231025	798	61.78	20230103	1305	-1.07	20231025	798	61.78	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
36	20231025	130236	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1285	95	2	7.98	3306891691	2625115	225.18	1195	1305	1166	1547	833	1190	1259.72	1.94	128106	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	582	-4.51	2.40	12	5.80	-285.00	535.00	1305	20231025	-1.53	798	20230103	61.03	1305	-1.53	20231025	798	61.03	20230103	1305	-1.53	20231025	798	61.03	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
37	20231025	120235	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1287	97	2	8.15	2414964578	1933998	165.90	1195	1297	1166	1547	833	1190	1248.69	1.94	91407	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	582	-4.52	2.41	12	4.27	-285.00	535.00	1297	20231025	-0.77	798	20230103	61.28	1297	-0.77	20231025	798	61.28	20230103	1297	-0.77	20231025	798	61.28	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
38	20231025	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	24	2	2.02	886826386	731263	62.73	1195	1245	1166	1547	833	1190	1212.74	1.94	-54965	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	549	-4.26	2.27	12	1.62	-285.00	535.00	1250	20230214	-2.88	798	20230103	52.13	1250	-2.88	20230214	798	52.13	20230103	1250	-2.88	20230214	798	52.13	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
39	20231025	100235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1195	5	2	0.42	414451549	346645	29.74	1195	1228	1166	1547	833	1190	1195.61	1.94	-39019	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	541	-4.19	2.23	12	0.77	-285.00	535.00	1250	20230214	-4.40	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1250	-4.40	20230214	798	49.75	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
40	20231025	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	-20	5	-1.68	63729550	53818	4.62	1195	1197	1170	1547	833	1190	1184.16	1.94	-5629	1274	1231	1154	1111	1034	1253	1133	45	357	100	850	1	1	45255561	529	-4.11	2.19	12	0.12	-285.00	535.00	1250	20230214	-6.40	798	20230103	46.62	1250	-6.40	20230214	798	46.62	20230103	1250	-6.40	20230214	798	46.62	20230103	0.34	N	009620	100	45 억	876926	N	N	N	N
41	20231024	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1190	119	2	11.11	1328088371	1151658	209.61	1077	1197	1077	1392	750	1071	1153.18	1.33	276795	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	539	-4.18	2.22	12	2.54	-285.00	535.00	1250	20230214	-4.80	798	20230103	49.12	1250	-4.80	20230214	798	49.12	20230103	1250	-4.80	20230214	798	49.12	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
42	20231024	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1187	116	2	10.83	1192576104	1037430	188.82	1077	1197	1077	1392	750	1071	1149.55	1.33	264443	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	537	-4.16	2.22	12	2.29	-285.00	535.00	1250	20230214	-5.04	798	20230103	48.75	1250	-5.04	20230214	798	48.75	20230103	1250	-5.04	20230214	798	48.75	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
43	20231024	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1161	90	2	8.40	843853851	741217	134.91	1077	1167	1077	1392	750	1071	1138.47	1.33	186159	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	525	-4.07	2.17	12	1.64	-285.00	535.00	1250	20230214	-7.12	798	20230103	45.49	1250	-7.12	20230214	798	45.49	20230103	1250	-7.12	20230214	798	45.49	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
44	20231024	130234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1140	69	2	6.44	686352194	604313	109.99	1077	1167	1077	1392	750	1071	1135.76	1.33	143783	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	516	-4.00	2.13	12	1.34	-285.00	535.00	1250	20230214	-8.80	798	20230103	42.86	1250	-8.80	20230214	798	42.86	20230103	1250	-8.80	20230214	798	42.86	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
45	20231024	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1129	58	2	5.42	627365230	552342	100.53	1077	1167	1077	1392	750	1071	1135.83	1.33	125651	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	511	-3.96	2.11	12	1.22	-285.00	535.00	1250	20230214	-9.68	798	20230103	41.48	1250	-9.68	20230214	798	41.48	20230103	1250	-9.68	20230214	798	41.48	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
46	20231024	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1120	49	2	4.58	585623334	515140	93.76	1077	1167	1077	1392	750	1071	1136.82	1.33	116419	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	507	-3.93	2.09	12	1.14	-285.00	535.00	1250	20230214	-10.40	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1250	-10.40	20230214	798	40.35	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
47	20231024	100232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	53	2	4.95	516943202	453614	82.56	1077	1167	1077	1392	750	1071	1139.61	1.33	131246	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	509	-3.94	2.10	12	1.00	-285.00	535.00	1250	20230214	-10.08	798	20230103	40.85	1250	-10.08	20230214	798	40.85	20230103	1250	-10.08	20230214	798	40.85	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
48	20231024	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1120	49	2	4.58	19862918	18070	3.29	1077	1120	1077	1392	750	1071	1099.22	1.33	1548	1147	1109	1090	1052	1033	1099	1042	45	321	100	770	1	1	45255561	507	-3.93	2.09	12	0.04	-285.00	535.00	1250	20230214	-10.40	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1250	-10.40	20230214	798	40.35	20230103	0.32	N	009620	100	45 억	600296	N	N	N	N
49	20231023	160230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1071	-58	5	-5.14	596500013	542640	142.30	1111	1128	1071	1467	791	1129	1099.26	1.59	-120904	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	485	-3.76	2.00	12	1.20	-285.00	535.00	1250	20230214	-14.32	798	20230103	34.21	1250	-14.32	20230214	798	34.21	20230103	1250	-14.32	20230214	798	34.21	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
50	20231023	150229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1096	-33	5	-2.92	465740264	421225	110.46	1111	1128	1088	1467	791	1129	1105.68	1.59	-132389	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	496	-3.85	2.05	12	0.93	-285.00	535.00	1250	20230214	-12.32	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1250	-12.32	20230214	798	37.34	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
51	20231023	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1105	-24	5	-2.13	353235529	318517	83.52	1111	1128	1096	1467	791	1129	1109.00	1.59	-124871	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	500	-3.88	2.07	12	0.70	-285.00	535.00	1250	20230214	-11.60	798	20230103	38.47	1250	-11.60	20230214	798	38.47	20230103	1250	-11.60	20230214	798	38.47	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
52	20231023	130231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1096	-33	5	-2.92	290793148	262281	68.78	1111	1128	1096	1467	791	1129	1108.71	1.59	-84044	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	496	-3.85	2.05	12	0.58	-285.00	535.00	1250	20230214	-12.32	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1250	-12.32	20230214	798	37.34	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
53	20231023	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-22	5	-1.95	249328262	224495	58.87	1111	1128	1101	1467	791	1129	1110.62	1.59	-81421	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	501	-3.88	2.07	12	0.50	-285.00	535.00	1250	20230214	-11.44	798	20230103	38.72	1250	-11.44	20230214	798	38.72	20230103	1250	-11.44	20230214	798	38.72	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
54	20231023	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1115	-14	5	-1.24	196512248	176666	46.33	1111	1128	1102	1467	791	1129	1112.34	1.59	-54739	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	505	-3.91	2.08	12	0.39	-285.00	535.00	1250	20230214	-10.80	798	20230103	39.72	1250	-10.80	20230214	798	39.72	20230103	1250	-10.80	20230214	798	39.72	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
55	20231023	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1111	-18	5	-1.59	119744272	107366	28.15	1111	1128	1110	1467	791	1129	1115.29	1.59	-18979	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	503	-3.90	2.08	12	0.24	-285.00	535.00	1250	20230214	-11.12	798	20230103	39.22	1250	-11.12	20230214	798	39.22	20230103	1250	-11.12	20230214	798	39.22	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
56	20231023	090232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1114	-15	5	-1.33	6108534	5497	1.44	1111	1128	1111	1467	791	1129	1111.25	1.59	2213	1178	1153	1130	1105	1082	1142	1094	45	338	100	810	1	1	45255561	504	-3.91	2.08	12	0.01	-285.00	535.00	1250	20230214	-10.88	798	20230103	39.60	1250	-10.88	20230214	798	39.60	20230103	1250	-10.88	20230214	798	39.60	20230103	0.32	N	009620	100	45 억	718965	N	N	N	N
57	20231020	160230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1129	-16	5	-1.40	425565883	379735	104.61	1143	1155	1107	1488	802	1145	1120.69	1.69	-45778	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	511	-3.96	2.11	12	0.84	-285.00	535.00	1250	20230214	-9.68	798	20230103	41.48	1250	-9.68	20230214	798	41.48	20230103	1250	-9.68	20230214	798	41.48	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
58	20231020	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1130	-15	5	-1.31	399409378	356587	98.24	1143	1155	1107	1488	802	1145	1120.09	1.69	-42899	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	511	-3.96	2.11	12	0.79	-285.00	535.00	1250	20230214	-9.60	798	20230103	41.60	1250	-9.60	20230214	798	41.60	20230103	1250	-9.60	20230214	798	41.60	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
59	20231020	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1140	-5	5	-0.44	375685377	335655	92.47	1143	1155	1107	1488	802	1145	1119.26	1.69	-33842	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	516	-4.00	2.13	12	0.74	-285.00	535.00	1250	20230214	-8.80	798	20230103	42.86	1250	-8.80	20230214	798	42.86	20230103	1250	-8.80	20230214	798	42.86	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
60	20231020	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	-21	5	-1.83	349555202	312629	86.13	1143	1155	1107	1488	802	1145	1118.12	1.69	-37706	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	509	-3.94	2.10	12	0.69	-285.00	535.00	1250	20230214	-10.08	798	20230103	40.85	1250	-10.08	20230214	798	40.85	20230103	1250	-10.08	20230214	798	40.85	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
61	20231020	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1125	-20	5	-1.75	316138174	282962	77.95	1143	1155	1107	1488	802	1145	1117.25	1.69	-42798	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	509	-3.95	2.10	12	0.63	-285.00	535.00	1250	20230214	-10.00	798	20230103	40.98	1250	-10.00	20230214	798	40.98	20230103	1250	-10.00	20230214	798	40.98	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
62	20231020	110230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	-8	5	-0.70	237524352	212710	58.60	1143	1155	1107	1488	802	1145	1116.66	1.69	-48294	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	515	-3.99	2.13	12	0.47	-285.00	535.00	1250	20230214	-9.04	798	20230103	42.48	1250	-9.04	20230214	798	42.48	20230103	1250	-9.04	20230214	798	42.48	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
63	20231020	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1118	-27	5	-2.36	170041089	152102	41.90	1143	1155	1108	1488	802	1145	1117.94	1.69	-30640	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	506	-3.92	2.09	12	0.34	-285.00	535.00	1250	20230214	-10.56	798	20230103	40.10	1250	-10.56	20230214	798	40.10	20230103	1250	-10.56	20230214	798	40.10	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
64	20231020	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	-3	5	-0.26	2310211	2021	0.56	1143	1155	1142	1488	802	1145	1143.10	1.69	-1577	1181	1162	1134	1115	1087	1172	1125	45	343	100	820	1	1	45255561	517	-4.01	2.13	12	0.00	-285.00	535.00	1250	20230214	-8.64	798	20230103	43.11	1250	-8.64	20230214	798	43.11	20230103	1250	-8.64	20230214	798	43.11	20230103	0.30	N	009620	100	45 억	765711	N	N	N	N
65	20231019	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1145	7	2	0.62	409688347	362233	85.03	1130	1153	1106	1479	797	1138	1131.00	1.85	-71515	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	518	-4.02	2.14	12	0.80	-285.00	535.00	1250	20230214	-8.40	798	20230103	43.48	1250	-8.40	20230214	798	43.48	20230103	1250	-8.40	20230214	798	43.48	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
66	20231019	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1149	11	2	0.97	372135587	329455	77.34	1130	1150	1106	1479	797	1138	1129.55	1.85	-60696	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	520	-4.03	2.15	12	0.73	-285.00	535.00	1250	20230214	-8.08	798	20230103	43.98	1250	-8.08	20230214	798	43.98	20230103	1250	-8.08	20230214	798	43.98	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
67	20231019	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	0	3	0.00	332220085	294507	69.14	1130	1148	1106	1479	797	1138	1128.05	1.85	-54373	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	515	-3.99	2.13	12	0.65	-285.00	535.00	1250	20230214	-8.96	798	20230103	42.61	1250	-8.96	20230214	798	42.61	20230103	1250	-8.96	20230214	798	42.61	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
68	20231019	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1136	-2	5	-0.18	302498573	268242	62.97	1130	1148	1106	1479	797	1138	1127.71	1.85	-50058	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	514	-3.99	2.12	12	0.59	-285.00	535.00	1250	20230214	-9.12	798	20230103	42.36	1250	-9.12	20230214	798	42.36	20230103	1250	-9.12	20230214	798	42.36	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
69	20231019	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	0	3	0.00	265778110	235983	55.40	1130	1148	1106	1479	797	1138	1126.26	1.85	-40562	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	515	-3.99	2.13	12	0.52	-285.00	535.00	1250	20230214	-8.96	798	20230103	42.61	1250	-8.96	20230214	798	42.61	20230103	1250	-8.96	20230214	798	42.61	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
70	20231019	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	0	3	0.00	238116291	211626	49.68	1130	1148	1106	1479	797	1138	1125.18	1.85	-36092	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	515	-3.99	2.13	12	0.47	-285.00	535.00	1250	20230214	-8.96	798	20230103	42.61	1250	-8.96	20230214	798	42.61	20230103	1250	-8.96	20230214	798	42.61	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
71	20231019	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1131	-7	5	-0.62	174476098	155564	36.52	1130	1132	1106	1479	797	1138	1121.57	1.85	-15229	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	512	-3.97	2.11	12	0.34	-285.00	535.00	1250	20230214	-9.52	798	20230103	41.73	1250	-9.52	20230214	798	41.73	20230103	1250	-9.52	20230214	798	41.73	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
72	20231019	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1119	-19	5	-1.67	64785417	57703	13.55	1130	1130	1113	1479	797	1138	1122.74	1.85	-19027	1205	1171	1152	1118	1099	1162	1109	45	341	100	810	1	1	45255561	506	-3.93	2.09	12	0.13	-285.00	535.00	1250	20230214	-10.48	798	20230103	40.23	1250	-10.48	20230214	798	40.23	20230103	1250	-10.48	20230214	798	40.23	20230103	0.26	N	009620	100	45 억	835974	N	N	N	N
73	20231018	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	-39	5	-3.31	491267144	425385	33.71	1170	1186	1133	1530	824	1177	1154.88	2.03	-85880	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	515	-3.99	2.13	12	0.94	-285.00	535.00	1250	20230214	-8.96	798	20230103	42.61	1250	-8.96	20230214	798	42.61	20230103	1250	-8.96	20230214	798	42.61	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
74	20231018	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1139	-38	5	-3.23	477556195	413337	32.76	1170	1186	1133	1530	824	1177	1155.37	2.03	-85080	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	515	-4.00	2.13	12	0.91	-285.00	535.00	1250	20230214	-8.88	798	20230103	42.73	1250	-8.88	20230214	798	42.73	20230103	1250	-8.88	20230214	798	42.73	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
75	20231018	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	-40	5	-3.40	451786982	390711	30.96	1170	1186	1133	1530	824	1177	1156.32	2.03	-82135	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	515	-3.99	2.13	12	0.86	-285.00	535.00	1250	20230214	-9.04	798	20230103	42.48	1250	-9.04	20230214	798	42.48	20230103	1250	-9.04	20230214	798	42.48	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
76	20231018	130224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1141	-36	5	-3.06	431182335	372622	29.53	1170	1186	1133	1530	824	1177	1157.16	2.03	-73498	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	516	-4.00	2.13	12	0.82	-285.00	535.00	1250	20230214	-8.72	798	20230103	42.98	1250	-8.72	20230214	798	42.98	20230103	1250	-8.72	20230214	798	42.98	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
77	20231018	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	-39	5	-3.31	377037811	325110	25.77	1170	1186	1133	1530	824	1177	1159.72	2.03	-61914	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	515	-3.99	2.13	12	0.72	-285.00	535.00	1250	20230214	-8.96	798	20230103	42.61	1250	-8.96	20230214	798	42.61	20230103	1250	-8.96	20230214	798	42.61	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
78	20231018	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	-14	5	-1.19	257477563	220865	17.50	1170	1186	1156	1530	824	1177	1165.77	2.03	-39013	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	526	-4.08	2.17	12	0.49	-285.00	535.00	1250	20230214	-6.96	798	20230103	45.74	1250	-6.96	20230214	798	45.74	20230103	1250	-6.96	20230214	798	45.74	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
79	20231018	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-15	5	-1.27	196001849	168297	13.34	1170	1180	1156	1530	824	1177	1164.62	2.03	-35123	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	526	-4.08	2.17	12	0.37	-285.00	535.00	1250	20230214	-7.04	798	20230103	45.61	1250	-7.04	20230214	798	45.61	20230103	1250	-7.04	20230214	798	45.61	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
80	20231018	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	-7	5	-0.59	43403292	37325	2.96	1170	1171	1157	1530	824	1177	1162.85	2.03	-23682	1276	1226	1166	1116	1056	1251	1141	45	353	100	840	1	1	45255561	529	-4.11	2.19	12	0.08	-285.00	535.00	1250	20230214	-6.40	798	20230103	46.62	1250	-6.40	20230214	798	46.62	20230103	1250	-6.40	20230214	798	46.62	20230103	0.25	N	009620	100	45 억	920101	N	N	N	N
81	20231017	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	58	2	5.18	1498788915	1255805	145.42	1108	1216	1106	1454	784	1119	1193.49	1.64	195597	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	533	-4.13	2.20	12	2.77	-285.00	535.00	1250	20230214	-5.84	798	20230103	47.49	1250	-5.84	20230214	798	47.49	20230103	1250	-5.84	20230214	798	47.49	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
82	20231017	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1165	46	2	4.11	1436754956	1202837	139.29	1108	1216	1106	1454	784	1119	1194.47	1.64	195360	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	527	-4.09	2.18	12	2.66	-285.00	535.00	1250	20230214	-6.80	798	20230103	45.99	1250	-6.80	20230214	798	45.99	20230103	1250	-6.80	20230214	798	45.99	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
83	20231017	140227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	58	2	5.18	1377287154	1152047	133.40	1108	1216	1106	1454	784	1119	1195.51	1.64	211330	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	533	-4.13	2.20	12	2.55	-285.00	535.00	1250	20230214	-5.84	798	20230103	47.49	1250	-5.84	20230214	798	47.49	20230103	1250	-5.84	20230214	798	47.49	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
84	20231017	130226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1195	76	2	6.79	1271838721	1062778	123.07	1108	1216	1106	1454	784	1119	1196.71	1.64	222734	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	541	-4.19	2.23	12	2.35	-285.00	535.00	1250	20230214	-4.40	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1250	-4.40	20230214	798	49.75	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
85	20231017	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1215	96	2	8.58	1137083339	950582	110.08	1108	1216	1106	1454	784	1119	1196.20	1.64	218412	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	550	-4.26	2.27	12	2.10	-285.00	535.00	1250	20230214	-2.80	798	20230103	52.26	1250	-2.80	20230214	798	52.26	20230103	1250	-2.80	20230214	798	52.26	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
86	20231017	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1202	83	2	7.42	907952997	761040	88.13	1108	1213	1106	1454	784	1119	1193.04	1.64	168831	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	544	-4.22	2.25	12	1.68	-285.00	535.00	1250	20230214	-3.84	798	20230103	50.63	1250	-3.84	20230214	798	50.63	20230103	1250	-3.84	20230214	798	50.63	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
87	20231017	100223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1197	78	2	6.97	767687856	643925	74.56	1108	1213	1106	1454	784	1119	1192.20	1.64	127041	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	542	-4.20	2.24	12	1.42	-285.00	535.00	1250	20230214	-4.24	798	20230103	50.00	1250	-4.24	20230214	798	50.00	20230103	1250	-4.24	20230214	798	50.00	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
88	20231017	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1131	12	2	1.07	8610437	7726	0.89	1108	1131	1106	1454	784	1119	1114.48	1.64	1280	1178	1148	1110	1080	1042	1163	1095	45	335	100	800	1	1	45255561	512	-3.97	2.11	12	0.02	-285.00	535.00	1250	20230214	-9.52	798	20230103	41.73	1250	-9.52	20230214	798	41.73	20230103	1250	-9.52	20230214	798	41.73	20230103	0.28	N	009620	100	45 억	743141	N	N	N	N
89	20231016	160224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1119	0	3	0.00	942144201	861497	101.78	1118	1140	1072	1454	784	1119	1093.61	1.48	67568	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	506	-3.93	2.09	12	1.90	-285.00	535.00	1250	20230214	-10.48	798	20230103	40.23	1250	-10.48	20230214	798	40.23	20230103	1250	-10.48	20230214	798	40.23	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
90	20231016	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1128	9	2	0.80	871980383	799396	94.44	1118	1128	1072	1454	784	1119	1090.80	1.48	70495	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	510	-3.96	2.11	12	1.77	-285.00	535.00	1250	20230214	-9.76	798	20230103	41.35	1250	-9.76	20230214	798	41.35	20230103	1250	-9.76	20230214	798	41.35	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
91	20231016	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1101	-18	5	-1.61	794524743	729734	86.21	1118	1119	1072	1454	784	1119	1088.79	1.48	70857	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	498	-3.86	2.06	12	1.61	-285.00	535.00	1250	20230214	-11.92	798	20230103	37.97	1250	-11.92	20230214	798	37.97	20230103	1250	-11.92	20230214	798	37.97	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
92	20231016	130224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1082	-37	5	-3.31	716359951	658108	77.75	1118	1119	1072	1454	784	1119	1088.51	1.48	82205	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	490	-3.80	2.02	12	1.45	-285.00	535.00	1250	20230214	-13.44	798	20230103	35.59	1250	-13.44	20230214	798	35.59	20230103	1250	-13.44	20230214	798	35.59	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
93	20231016	120226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1092	-27	5	-2.41	636948426	584662	69.07	1118	1119	1072	1454	784	1119	1089.43	1.48	91381	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	494	-3.83	2.04	12	1.29	-285.00	535.00	1250	20230214	-12.64	798	20230103	36.84	1250	-12.64	20230214	798	36.84	20230103	1250	-12.64	20230214	798	36.84	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
94	20231016	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1099	-20	5	-1.79	568884688	522510	61.73	1118	1119	1072	1454	784	1119	1088.75	1.48	105497	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	497	-3.86	2.05	12	1.15	-285.00	535.00	1250	20230214	-12.08	798	20230103	37.72	1250	-12.08	20230214	798	37.72	20230103	1250	-12.08	20230214	798	37.72	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
95	20231016	100222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1096	-23	5	-2.06	491977523	452766	53.49	1118	1118	1072	1454	784	1119	1086.60	1.48	125618	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	496	-3.85	2.05	12	1.00	-285.00	535.00	1250	20230214	-12.32	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1250	-12.32	20230214	798	37.34	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
96	20231016	090223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1107	-12	5	-1.07	10862199	9811	1.16	1118	1118	1088	1454	784	1119	1107.14	1.48	-2541	1248	1183	1130	1065	1012	1157	1039	45	335	100	800	1	1	45255561	501	-3.88	2.07	12	0.02	-285.00	535.00	1250	20230214	-11.44	798	20230103	38.72	1250	-11.44	20230214	798	38.72	20230103	1250	-11.44	20230214	798	38.72	20230103	0.28	N	009620	100	45 억	667848	N	N	N	N
97	20231012	160226	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1187	-51	5	-4.12	734386359	610160	97.21	1244	1250	1181	1609	867	1238	1203.63	1.80	-40560	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	537	-4.16	2.22	12	1.35	-285.00	535.00	1250	20230214	-5.04	798	20230103	48.75	1250	0.00	20230214	798	48.75	20230103	1250	-5.04	20230214	798	48.75	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
98	20231012	150224	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1193	-45	5	-3.63	675901254	560982	89.37	1244	1250	1181	1609	867	1238	1204.85	1.80	-32667	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	540	-4.19	2.23	12	1.24	-285.00	535.00	1250	20230214	-4.56	798	20230103	49.50	1250	0.00	20230214	798	49.50	20230103	1250	-4.56	20230214	798	49.50	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
99	20231012	140224	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1196	-42	5	-3.39	628730187	521526	83.09	1244	1250	1181	1609	867	1238	1205.56	1.80	-19625	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	541	-4.20	2.24	12	1.15	-285.00	535.00	1250	20230214	-4.32	798	20230103	49.87	1250	0.00	20230214	798	49.87	20230103	1250	-4.32	20230214	798	49.87	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
100	20231012	130224	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1200	-38	5	-3.07	591710688	490631	78.16	1244	1250	1181	1609	867	1238	1206.02	1.80	-9702	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	543	-4.21	2.24	12	1.08	-285.00	535.00	1250	20230214	-4.00	798	20230103	50.38	1250	0.00	20230214	798	50.38	20230103	1250	-4.00	20230214	798	50.38	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
101	20231012	120228	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1214	-24	5	-1.94	503633215	417259	66.48	1244	1250	1181	1609	867	1238	1207.00	1.80	-8705	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	549	-4.26	2.27	12	0.92	-285.00	535.00	1250	20230214	-2.88	798	20230103	52.13	1250	0.00	20230214	798	52.13	20230103	1250	-2.88	20230214	798	52.13	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
102	20231012	110227	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1205	-33	5	-2.67	467060404	386899	61.64	1244	1250	1181	1609	867	1238	1207.19	1.80	-9126	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	545	-4.23	2.25	12	0.85	-285.00	535.00	1250	20230214	-3.60	798	20230103	51.00	1250	0.00	20230214	798	51.00	20230103	1250	-3.60	20230214	798	51.00	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
103	20231012	100226	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1201	-37	5	-2.99	411898679	341242	54.36	1244	1250	1181	1609	867	1238	1207.06	1.80	-4612	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	544	-4.21	2.24	12	0.75	-285.00	535.00	1250	20230214	-3.92	798	20230103	50.50	1250	0.00	20230214	798	50.50	20230103	1250	-3.92	20230214	798	50.50	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
104	20231012	090227	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1225	-13	5	-1.05	50194695	40550	6.46	1244	1250	1195	1609	867	1238	1237.85	1.80	-23889	1284	1260	1225	1201	1166	1273	1214	45	371	100	890	1	1	45255561	554	-4.30	2.29	12	0.09	-285.00	535.00	1250	20230214	-2.00	798	20230103	53.51	1250	0.00	20230214	798	53.51	20230103	1250	-2.00	20230214	798	53.51	20230103	0.28	N	009620	100	45 억	816808	N	N	N	N
105	20231011	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	31	2	2.57	759012496	621217	77.06	1207	1249	1190	1569	845	1207	1221.75	1.86	-26215	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	560	-4.34	2.31	12	1.37	-285.00	535.00	1250	20230214	-0.96	798	20230103	55.14	1250	-0.96	20230214	798	55.14	20230103	1250	-0.96	20230214	798	55.14	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
106	20231011	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	11	2	0.91	603536719	494154	61.30	1207	1249	1190	1569	845	1207	1221.35	1.86	-44068	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	551	-4.27	2.28	12	1.09	-285.00	535.00	1250	20230214	-2.56	798	20230103	52.63	1250	-2.56	20230214	798	52.63	20230103	1250	-2.56	20230214	798	52.63	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
107	20231011	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	18	2	1.49	551490740	451418	56.00	1207	1249	1190	1569	845	1207	1221.69	1.86	-43995	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	554	-4.30	2.29	12	1.00	-285.00	535.00	1250	20230214	-2.00	798	20230103	53.51	1250	-2.00	20230214	798	53.51	20230103	1250	-2.00	20230214	798	53.51	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
108	20231011	130223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	11	2	0.91	499085454	408657	50.69	1207	1249	1190	1569	845	1207	1221.28	1.86	-42880	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	551	-4.27	2.28	12	0.90	-285.00	535.00	1250	20230214	-2.56	798	20230103	52.63	1250	-2.56	20230214	798	52.63	20230103	1250	-2.56	20230214	798	52.63	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
109	20231011	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1208	1	2	0.08	466539354	381733	47.35	1207	1249	1190	1569	845	1207	1222.16	1.86	-45927	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	547	-4.24	2.26	12	0.84	-285.00	535.00	1250	20230214	-3.36	798	20230103	51.38	1250	-3.36	20230214	798	51.38	20230103	1250	-3.36	20230214	798	51.38	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
110	20231011	110225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1217	10	2	0.83	423412155	345973	42.92	1207	1249	1190	1569	845	1207	1223.83	1.86	-35284	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	551	-4.27	2.27	12	0.76	-285.00	535.00	1250	20230214	-2.64	798	20230103	52.51	1250	-2.64	20230214	798	52.51	20230103	1250	-2.64	20230214	798	52.51	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
111	20231011	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	13	2	1.08	281209275	228166	28.30	1207	1249	1202	1569	845	1207	1232.48	1.86	-15913	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	552	-4.28	2.28	12	0.50	-285.00	535.00	1250	20230214	-2.40	798	20230103	52.88	1250	-2.40	20230214	798	52.88	20230103	1250	-2.40	20230214	798	52.88	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
112	20231011	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1202	-5	5	-0.41	1943219	1610	0.20	1207	1207	1202	1569	845	1207	1206.97	1.86	-472	1256	1231	1199	1174	1142	1244	1187	45	362	100	860	1	1	45255561	544	-4.22	2.25	12	0.00	-285.00	535.00	1250	20230214	-3.84	798	20230103	50.63	1250	-3.84	20230214	798	50.63	20230103	1250	-3.84	20230214	798	50.63	20230103	0.24	N	009620	100	45 억	840742	N	N	N	N
113	20231010	160223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1207	8	2	0.67	964129433	802937	88.25	1188	1224	1167	1558	840	1199	1200.73	1.87	-11955	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	546	-4.24	2.26	12	1.77	-285.00	535.00	1250	20230214	-3.44	798	20230103	51.25	1250	-3.44	20230214	798	51.25	20230103	1250	-3.44	20230214	798	51.25	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
114	20231010	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1197	-2	5	-0.17	903425454	752419	82.70	1188	1224	1167	1558	840	1199	1200.69	1.87	-10471	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	542	-4.20	2.24	12	1.66	-285.00	535.00	1250	20230214	-4.24	798	20230103	50.00	1250	-4.24	20230214	798	50.00	20230103	1250	-4.24	20230214	798	50.00	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
115	20231010	140223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1196	-3	5	-0.25	833760799	694093	76.29	1188	1224	1167	1558	840	1199	1201.22	1.87	-14736	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	541	-4.20	2.24	12	1.53	-285.00	535.00	1250	20230214	-4.32	798	20230103	49.87	1250	-4.32	20230214	798	49.87	20230103	1250	-4.32	20230214	798	49.87	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
116	20231010	130223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1197	-2	5	-0.17	801603081	667089	73.32	1188	1224	1167	1558	840	1199	1201.64	1.87	-15109	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	542	-4.20	2.24	12	1.47	-285.00	535.00	1250	20230214	-4.24	798	20230103	50.00	1250	-4.24	20230214	798	50.00	20230103	1250	-4.24	20230214	798	50.00	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
117	20231010	120222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1186	-13	5	-1.08	623915730	519354	57.08	1188	1224	1167	1558	840	1199	1201.33	1.87	-3336	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	537	-4.16	2.22	12	1.15	-285.00	535.00	1250	20230214	-5.12	798	20230103	48.62	1250	-5.12	20230214	798	48.62	20230103	1250	-5.12	20230214	798	48.62	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
118	20231010	110219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1204	5	2	0.42	539016814	448011	49.24	1188	1224	1167	1558	840	1199	1203.13	1.87	-6858	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	545	-4.22	2.25	12	0.99	-285.00	535.00	1250	20230214	-3.68	798	20230103	50.88	1250	-3.68	20230214	798	50.88	20230103	1250	-3.68	20230214	798	50.88	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
119	20231010	100221	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	15	2	1.25	373154584	310884	34.17	1188	1224	1167	1558	840	1199	1200.30	1.87	1162	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	549	-4.26	2.27	12	0.69	-285.00	535.00	1250	20230214	-2.88	798	20230103	52.13	1250	-2.88	20230214	798	52.13	20230103	1250	-2.88	20230214	798	52.13	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
120	20231010	090222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	-22	5	-1.83	15789923	13335	1.47	1188	1191	1177	1558	840	1199	1184.10	1.87	-2842	1261	1229	1168	1136	1075	1246	1153	45	359	100	860	1	1	45255561	533	-4.13	2.20	12	0.03	-285.00	535.00	1250	20230214	-5.84	798	20230103	47.49	1250	-5.84	20230214	798	47.49	20230103	1250	-5.84	20230214	798	47.49	20230103	0.28	N	009620	100	45 억	848079	N	N	N	N
121	20231006	160222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	73	2	6.48	1066923617	907291	279.54	1107	1200	1107	1463	789	1126	1175.92	1.62	96789	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	543	-4.21	2.24	12	2.00	-285.00	535.00	1250	20230214	-4.08	798	20230103	50.25	1250	-4.08	20230214	798	50.25	20230103	1250	-4.08	20230214	798	50.25	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
122	20231006	150219	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	73	2	6.48	947646916	807794	248.89	1107	1200	1107	1463	789	1126	1173.13	1.62	97944	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	543	-4.21	2.24	12	1.78	-285.00	535.00	1250	20230214	-4.08	798	20230103	50.25	1250	-4.08	20230214	798	50.25	20230103	1250	-4.08	20230214	798	50.25	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
123	20231006	140220	57	100.00	KOSDAQ		금속	N	N	N	N	N	1187	61	2	5.42	765395529	655274	201.90	1107	1190	1107	1463	789	1126	1168.05	1.62	103080	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	537	-4.16	2.22	12	1.45	-285.00	535.00	1250	20230214	-5.04	798	20230103	48.75	1250	-5.04	20230214	798	48.75	20230103	1250	-5.04	20230214	798	48.75	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
124	20231006	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	1186	60	2	5.33	607076753	521710	160.74	1107	1188	1107	1463	789	1126	1163.63	1.62	86072	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	537	-4.16	2.22	12	1.15	-285.00	535.00	1250	20230214	-5.12	798	20230103	48.62	1250	-5.12	20230214	798	48.62	20230103	1250	-5.12	20230214	798	48.62	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
125	20231006	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	51	2	4.53	497842769	429101	132.21	1107	1178	1107	1463	789	1126	1160.20	1.62	68256	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	533	-4.13	2.20	12	0.95	-285.00	535.00	1250	20230214	-5.84	798	20230103	47.49	1250	-5.84	20230214	798	47.49	20230103	1250	-5.84	20230214	798	47.49	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
126	20231006	110217	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	44	2	3.91	406797620	351355	108.26	1107	1172	1107	1463	789	1126	1157.80	1.62	50589	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	529	-4.11	2.19	12	0.78	-285.00	535.00	1250	20230214	-6.40	798	20230103	46.62	1250	-6.40	20230214	798	46.62	20230103	1250	-6.40	20230214	798	46.62	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
127	20231006	100218	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	31	2	2.75	253441797	219623	67.67	1107	1172	1107	1463	789	1126	1153.99	1.62	13268	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	524	-4.06	2.16	12	0.49	-285.00	535.00	1250	20230214	-7.44	798	20230103	44.99	1250	-7.44	20230214	798	44.99	20230103	1250	-7.44	20230214	798	44.99	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N
128	20231006	090215	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	0	3	0.00	15585099	14031	4.32	1107	1126	1107	1463	789	1126	1110.76	1.62	-1333	1174	1149	1129	1104	1084	1140	1095	45	337	100	810	1	1	45255561	510	-3.95	2.10	12	0.03	-285.00	535.00	1250	20230214	-9.92	798	20230103	41.10	1250	-9.92	20230214	798	41.10	20230103	1250	-9.92	20230214	798	41.10	20230103	0.30	N	009620	100	45 억	734686	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History