KissMeData/019210/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160334	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5280	-80	5	-1.49	682008640	129108	327.83	5370	5410	5200	6960	3760	5360	5282.47	12.10	-19835	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1614	5.64	0.54	12	0.42	937.00	9784.00	7610	20230331	-30.62	5200	20231031	1.54	7610	-30.62	20230331	5200	1.54	20231031	7610	-30.62	20230331	5200	1.54	20231031	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
3	20231031	150339	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5240	-120	5	-2.24	645595430	122177	310.23	5370	5410	5200	6960	3760	5360	5284.10	12.10	-15651	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1602	5.59	0.54	12	0.40	937.00	9784.00	7610	20230331	-31.14	5200	20231031	0.77	7610	-31.14	20230331	5200	0.77	20231031	7610	-31.14	20230331	5200	0.77	20231031	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
4	20231031	140341	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5240	-120	5	-2.24	484625350	91343	231.94	5370	5410	5240	6960	3760	5360	5305.56	12.10	-13520	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1602	5.59	0.54	12	0.30	937.00	9784.00	7610	20230331	-31.14	5240	20231031	0.00	7610	-31.14	20230331	5240	0.00	20231031	7610	-31.14	20230331	5240	0.00	20231031	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
5	20231031	130338	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5280	-80	5	-1.49	359983560	67607	171.67	5370	5410	5260	6960	3760	5360	5324.65	12.10	-11729	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1614	5.64	0.54	12	0.22	937.00	9784.00	7610	20230331	-30.62	5260	20231031	0.38	7610	-30.62	20230331	5260	0.38	20231031	7610	-30.62	20230331	5260	0.38	20231031	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
6	20231031	120333	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5320	-40	5	-0.75	251746080	47114	119.63	5370	5410	5300	6960	3760	5360	5343.34	12.10	-2359	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1627	5.68	0.54	12	0.15	937.00	9784.00	7610	20230331	-30.09	5300	20231031	0.38	7610	-30.09	20230331	5300	0.38	20231031	7610	-30.09	20230331	5300	0.38	20231031	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
7	20231031	110345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5350	-10	5	-0.19	177505190	33160	84.20	5370	5410	5320	6960	3760	5360	5352.99	12.10	5042	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1636	5.71	0.55	12	0.11	937.00	9784.00	7610	20230331	-29.70	5300	20231020	0.94	7610	-29.70	20230331	5300	0.94	20231020	7610	-29.70	20230331	5300	0.94	20231020	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
8	20231031	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5350	-10	5	-0.19	150442750	28092	71.33	5370	5410	5320	6960	3760	5360	5355.36	12.10	6285	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1636	5.71	0.55	12	0.09	937.00	9784.00	7610	20230331	-29.70	5300	20231020	0.94	7610	-29.70	20230331	5300	0.94	20231020	7610	-29.70	20230331	5300	0.94	20231020	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
9	20231031	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5390	30	2	0.56	2616640	486	1.23	5370	5400	5370	6960	3760	5360	5384.03	12.10	-277	5460	5410	5360	5310	5260	5385	5285	153	1600	500	3850	10	1	30573819	1648	5.75	0.55	12	0.00	937.00	9784.00	7610	20230331	-29.17	5300	20231020	1.70	7610	-29.17	20230331	5300	1.70	20231020	7610	-29.17	20230331	5300	1.70	20231020	1.47	N	019210	500	152 억	3699545	N	N	0	N	N
10	20231030	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5360	-20	5	-0.37	208862380	38986	147.05	5380	5410	5310	6990	3770	5380	5357.36	12.09	1876	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1639	5.72	0.55	12	0.13	937.00	9784.00	7610	20230331	-29.57	5300	20231020	1.13	7610	-29.57	20230331	5300	1.13	20231020	7610	-29.57	20230331	5300	1.13	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
11	20231030	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5380	0	3	0.00	175737440	32798	123.71	5380	5410	5310	6990	3770	5380	5358.16	12.09	1097	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1645	5.74	0.55	12	0.11	937.00	9784.00	7610	20230331	-29.30	5300	20231020	1.51	7610	-29.30	20230331	5300	1.51	20231020	7610	-29.30	20230331	5300	1.51	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
12	20231030	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5370	-10	5	-0.19	161740090	30183	113.85	5380	5410	5310	6990	3770	5380	5358.63	12.09	1094	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1642	5.73	0.55	12	0.10	937.00	9784.00	7610	20230331	-29.43	5300	20231020	1.32	7610	-29.43	20230331	5300	1.32	20231020	7610	-29.43	20230331	5300	1.32	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
13	20231030	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5380	0	3	0.00	145558190	27168	102.47	5380	5410	5310	6990	3770	5380	5357.69	12.09	2871	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1645	5.74	0.55	12	0.09	937.00	9784.00	7610	20230331	-29.30	5300	20231020	1.51	7610	-29.30	20230331	5300	1.51	20231020	7610	-29.30	20230331	5300	1.51	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
14	20231030	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5370	-10	5	-0.19	133057080	24843	93.70	5380	5410	5310	6990	3770	5380	5355.90	12.09	2880	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1642	5.73	0.55	12	0.08	937.00	9784.00	7610	20230331	-29.43	5300	20231020	1.32	7610	-29.43	20230331	5300	1.32	20231020	7610	-29.43	20230331	5300	1.32	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
15	20231030	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5390	10	2	0.19	96992890	18120	68.35	5380	5410	5310	6990	3770	5380	5352.77	12.09	2074	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1648	5.75	0.55	12	0.06	937.00	9784.00	7610	20230331	-29.17	5300	20231020	1.70	7610	-29.17	20230331	5300	1.70	20231020	7610	-29.17	20230331	5300	1.70	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
16	20231030	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5400	20	2	0.37	69703640	13055	49.24	5380	5410	5310	6990	3770	5380	5339.16	12.09	2994	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1651	5.76	0.55	12	0.04	937.00	9784.00	7610	20230331	-29.04	5300	20231020	1.89	7610	-29.04	20230331	5300	1.89	20231020	7610	-29.04	20230331	5300	1.89	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
17	20231030	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5380	0	3	0.00	2797620	520	1.96	5380	5400	5380	6990	3770	5380	5380.04	12.09	-405	5500	5440	5370	5310	5240	5470	5340	153	1610	500	3870	10	1	30573819	1645	5.74	0.55	12	0.00	937.00	9784.00	7610	20230331	-29.30	5300	20231020	1.51	7610	-29.30	20230331	5300	1.51	20231020	7610	-29.30	20230331	5300	1.51	20231020	1.49	N	019210	500	152 억	3696687	N	N	0	N	N
18	20231027	160308	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5380	20	2	0.37	142057790	26506	22.03	5360	5430	5300	6960	3760	5360	5359.46	12.12	-9771	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1645	5.74	0.55	12	0.09	937.00	9784.00	7610	20230331	-29.30	5300	20231027	1.51	7610	-29.30	20230331	5300	1.51	20231027	7610	-29.30	20230331	5300	1.51	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
19	20231027	150326	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5370	10	2	0.19	137133010	25590	21.27	5360	5430	5300	6960	3760	5360	5358.85	12.12	-9259	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1642	5.73	0.55	12	0.08	937.00	9784.00	7610	20230331	-29.43	5300	20231027	1.32	7610	-29.43	20230331	5300	1.32	20231027	7610	-29.43	20230331	5300	1.32	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
20	20231027	140325	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5350	-10	5	-0.19	120319980	22460	18.67	5360	5430	5300	6960	3760	5360	5357.08	12.12	-7648	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1636	5.71	0.55	12	0.07	937.00	9784.00	7610	20230331	-29.70	5300	20231027	0.94	7610	-29.70	20230331	5300	0.94	20231027	7610	-29.70	20230331	5300	0.94	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
21	20231027	130322	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5350	-10	5	-0.19	98024260	18287	15.20	5360	5430	5300	6960	3760	5360	5360.32	12.12	-5397	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1636	5.71	0.55	12	0.06	937.00	9784.00	7610	20230331	-29.70	5300	20231027	0.94	7610	-29.70	20230331	5300	0.94	20231027	7610	-29.70	20230331	5300	0.94	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
22	20231027	120327	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5400	40	2	0.75	72012750	13440	11.17	5360	5430	5300	6960	3760	5360	5358.09	12.12	-2971	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1651	5.76	0.55	12	0.04	937.00	9784.00	7610	20230331	-29.04	5300	20231027	1.89	7610	-29.04	20230331	5300	1.89	20231027	7610	-29.04	20230331	5300	1.89	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
23	20231027	110329	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5410	50	2	0.93	57771900	10800	8.98	5360	5430	5300	6960	3760	5360	5349.25	12.12	-2718	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1654	5.77	0.55	12	0.04	937.00	9784.00	7610	20230331	-28.91	5300	20231027	2.08	7610	-28.91	20230331	5300	2.08	20231027	7610	-28.91	20230331	5300	2.08	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
24	20231027	100326	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5330	-30	5	-0.56	47367160	8861	7.37	5360	5430	5300	6960	3760	5360	5345.58	12.12	-2499	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1630	5.69	0.54	12	0.03	937.00	9784.00	7610	20230331	-29.96	5300	20231027	0.57	7610	-29.96	20230331	5300	0.57	20231027	7610	-29.96	20230331	5300	0.57	20231027	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
25	20231027	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5370	10	2	0.19	10410120	1942	1.61	5360	5370	5360	6960	3760	5360	5360.51	12.12	91	5553	5456	5393	5296	5233	5425	5265	153	1600	500	3850	10	1	30573819	1642	5.73	0.55	12	0.01	937.00	9784.00	7610	20230331	-29.43	5300	20231020	1.32	7610	-29.43	20230331	5300	1.32	20231020	7610	-29.43	20230331	5300	1.32	20231020	1.49	N	019210	500	152 억	3706376	N	N	0	N	N
26	20231026	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5360	-160	5	-2.90	644874580	120042	289.06	5450	5490	5330	7170	3870	5520	5372.08	12.23	-32899	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1639	5.72	0.55	12	0.39	937.00	9784.00	7610	20230331	-29.57	5300	20231020	1.13	7610	-29.57	20230331	5300	1.13	20231020	7610	-29.57	20230331	5300	1.13	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
27	20231026	150321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5370	-150	5	-2.72	624805520	116297	280.04	5450	5490	5330	7170	3870	5520	5372.50	12.23	-31232	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1642	5.73	0.55	12	0.38	937.00	9784.00	7610	20230331	-29.43	5300	20231020	1.32	7610	-29.43	20230331	5300	1.32	20231020	7610	-29.43	20230331	5300	1.32	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
28	20231026	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5350	-170	5	-3.08	583238290	108541	261.37	5450	5490	5340	7170	3870	5520	5373.44	12.23	-24170	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1636	5.71	0.55	12	0.36	937.00	9784.00	7610	20230331	-29.70	5300	20231020	0.94	7610	-29.70	20230331	5300	0.94	20231020	7610	-29.70	20230331	5300	0.94	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
29	20231026	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5380	-140	5	-2.54	443027950	82333	198.26	5450	5490	5340	7170	3870	5520	5380.93	12.23	-18482	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1645	5.74	0.55	12	0.27	937.00	9784.00	7610	20230331	-29.30	5300	20231020	1.51	7610	-29.30	20230331	5300	1.51	20231020	7610	-29.30	20230331	5300	1.51	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
30	20231026	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5370	-150	5	-2.72	264399700	48974	117.93	5450	5490	5360	7170	3870	5520	5398.78	12.23	-16057	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1642	5.73	0.55	12	0.16	937.00	9784.00	7610	20230331	-29.43	5300	20231020	1.32	7610	-29.43	20230331	5300	1.32	20231020	7610	-29.43	20230331	5300	1.32	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
31	20231026	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5410	-110	5	-1.99	157054940	29029	69.90	5450	5490	5390	7170	3870	5520	5410.28	12.23	-2119	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1654	5.77	0.55	12	0.09	937.00	9784.00	7610	20230331	-28.91	5300	20231020	2.08	7610	-28.91	20230331	5300	2.08	20231020	7610	-28.91	20230331	5300	2.08	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
32	20231026	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5400	-120	5	-2.17	128072300	23671	57.00	5450	5490	5390	7170	3870	5520	5410.51	12.23	-898	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1651	5.76	0.55	12	0.08	937.00	9784.00	7610	20230331	-29.04	5300	20231020	1.89	7610	-29.04	20230331	5300	1.89	20231020	7610	-29.04	20230331	5300	1.89	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
33	20231026	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5460	-60	5	-1.09	18816250	3457	8.32	5450	5460	5400	7170	3870	5520	5442.94	12.23	809	5580	5550	5520	5490	5460	5565	5505	153	1650	500	3970	10	1	30573819	1669	5.83	0.56	12	0.01	937.00	9784.00	7610	20230331	-28.25	5300	20231020	3.02	7610	-28.25	20230331	5300	3.02	20231020	7610	-28.25	20230331	5300	3.02	20231020	1.56	N	019210	500	152 억	3739850	N	N	0	N	N
34	20231025	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	20	2	0.36	227112050	41187	49.07	5500	5550	5490	7150	3850	5500	5514.07	12.22	2155	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1688	5.89	0.56	12	0.13	937.00	9784.00	7610	20230331	-27.46	5300	20231020	4.15	7610	-27.46	20230331	5300	4.15	20231020	7610	-27.46	20230331	5300	4.15	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
35	20231025	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	40	2	0.73	207399290	37616	44.82	5500	5550	5490	7150	3850	5500	5513.59	12.22	2651	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1694	5.91	0.57	12	0.12	937.00	9784.00	7610	20230331	-27.20	5300	20231020	4.53	7610	-27.20	20230331	5300	4.53	20231020	7610	-27.20	20230331	5300	4.53	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
36	20231025	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	20	2	0.36	185584230	33670	40.12	5500	5550	5490	7150	3850	5500	5511.86	12.22	4503	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1688	5.89	0.56	12	0.11	937.00	9784.00	7610	20230331	-27.46	5300	20231020	4.15	7610	-27.46	20230331	5300	4.15	20231020	7610	-27.46	20230331	5300	4.15	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
37	20231025	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	20	2	0.36	111385460	20199	24.07	5500	5550	5490	7150	3850	5500	5514.40	12.22	7207	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1688	5.89	0.56	12	0.07	937.00	9784.00	7610	20230331	-27.46	5300	20231020	4.15	7610	-27.46	20230331	5300	4.15	20231020	7610	-27.46	20230331	5300	4.15	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
38	20231025	120320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	40	2	0.73	107348650	19467	23.20	5500	5550	5490	7150	3850	5500	5514.39	12.22	7283	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1694	5.91	0.57	12	0.06	937.00	9784.00	7610	20230331	-27.20	5300	20231020	4.53	7610	-27.20	20230331	5300	4.53	20231020	7610	-27.20	20230331	5300	4.53	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
39	20231025	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	30	2	0.55	77877060	14131	16.84	5500	5550	5490	7150	3850	5500	5511.08	12.22	5303	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1691	5.90	0.57	12	0.05	937.00	9784.00	7610	20230331	-27.33	5300	20231020	4.34	7610	-27.33	20230331	5300	4.34	20231020	7610	-27.33	20230331	5300	4.34	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
40	20231025	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	20	2	0.36	29615670	5372	6.40	5500	5550	5490	7150	3850	5500	5512.97	12.22	-110	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1688	5.89	0.56	12	0.02	937.00	9784.00	7610	20230331	-27.46	5300	20231020	4.15	7610	-27.46	20230331	5300	4.15	20231020	7610	-27.46	20230331	5300	4.15	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
41	20231025	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	0	3	0.00	231000	42	0.05	5500	5500	5500	7150	3850	5500	5500.00	12.22	-12	5640	5570	5440	5370	5240	5605	5405	153	1650	500	3960	10	1	30573819	1682	5.87	0.56	12	0.00	937.00	9784.00	7610	20230331	-27.73	5300	20231020	3.77	7610	-27.73	20230331	5300	3.77	20231020	7610	-27.73	20230331	5300	3.77	20231020	1.55	N	019210	500	152 억	3737594	N	N	10	N	N
42	20231024	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	80	2	1.48	453511150	83713	180.39	5400	5510	5310	7040	3800	5420	5417.44	12.30	-22030	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1682	5.87	0.56	12	0.27	937.00	9784.00	7610	20230331	-27.73	5300	20231020	3.77	7610	-27.73	20230331	5300	3.77	20231020	7610	-27.73	20230331	5300	3.77	20231020	1.60	N	019210	500	152 억	3759669	N	N	10	N	N
43	20231024	150319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5490	70	2	1.29	420279120	77662	167.35	5400	5510	5310	7040	3800	5420	5411.64	12.30	-20928	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1679	5.86	0.56	12	0.25	937.00	9784.00	7610	20230331	-27.86	5300	20231020	3.58	7610	-27.86	20230331	5300	3.58	20231020	7610	-27.86	20230331	5300	3.58	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
44	20231024	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5480	60	2	1.11	379026350	70139	151.14	5400	5500	5310	7040	3800	5420	5403.93	12.30	-21467	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1675	5.85	0.56	12	0.23	937.00	9784.00	7610	20230331	-27.99	5300	20231020	3.40	7610	-27.99	20230331	5300	3.40	20231020	7610	-27.99	20230331	5300	3.40	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
45	20231024	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5440	20	2	0.37	292450880	54322	117.06	5400	5460	5310	7040	3800	5420	5383.65	12.30	-19009	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1663	5.81	0.56	12	0.18	937.00	9784.00	7610	20230331	-28.52	5300	20231020	2.64	7610	-28.52	20230331	5300	2.64	20231020	7610	-28.52	20230331	5300	2.64	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
46	20231024	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5400	-20	5	-0.37	263260130	48935	105.45	5400	5460	5310	7040	3800	5420	5379.79	12.30	-20520	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1651	5.76	0.55	12	0.16	937.00	9784.00	7610	20230331	-29.04	5300	20231020	1.89	7610	-29.04	20230331	5300	1.89	20231020	7610	-29.04	20230331	5300	1.89	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
47	20231024	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5350	-70	5	-1.29	196118940	36488	78.63	5400	5460	5310	7040	3800	5420	5374.89	12.30	-18973	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1636	5.71	0.55	12	0.12	937.00	9784.00	7610	20230331	-29.70	5300	20231020	0.94	7610	-29.70	20230331	5300	0.94	20231020	7610	-29.70	20230331	5300	0.94	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
48	20231024	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5410	-10	5	-0.18	101244250	18774	40.46	5400	5460	5370	7040	3800	5420	5392.79	12.30	-7455	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1654	5.77	0.55	12	0.06	937.00	9784.00	7610	20230331	-28.91	5300	20231020	2.08	7610	-28.91	20230331	5300	2.08	20231020	7610	-28.91	20230331	5300	2.08	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
49	20231024	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5460	40	2	0.74	4180040	774	1.67	5400	5460	5400	7040	3800	5420	5400.57	12.30	7	5560	5490	5440	5370	5320	5465	5345	153	1620	500	3900	10	1	30573819	1669	5.83	0.56	12	0.00	937.00	9784.00	7610	20230331	-28.25	5300	20231020	3.02	7610	-28.25	20230331	5300	3.02	20231020	7610	-28.25	20230331	5300	3.02	20231020	1.60	N	019210	500	152 억	3759669	N	N	0	N	N
50	20231023	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5420	-10	5	-0.18	250158480	45983	35.80	5430	5510	5390	7050	3810	5430	5440.24	12.34	-13969	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1657	5.78	0.55	12	0.15	937.00	9784.00	7610	20230331	-28.78	5300	20231020	2.26	7610	-28.78	20230331	5300	2.26	20231020	7610	-28.78	20230331	5300	2.26	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
51	20231023	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5420	-10	5	-0.18	215450110	39571	30.81	5430	5510	5390	7050	3810	5430	5444.65	12.34	-10745	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1657	5.78	0.55	12	0.13	937.00	9784.00	7610	20230331	-28.78	5300	20231020	2.26	7610	-28.78	20230331	5300	2.26	20231020	7610	-28.78	20230331	5300	2.26	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
52	20231023	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5420	-10	5	-0.18	180188630	33056	25.74	5430	5510	5390	7050	3810	5430	5451.01	12.34	-9617	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1657	5.78	0.55	12	0.11	937.00	9784.00	7610	20230331	-28.78	5300	20231020	2.26	7610	-28.78	20230331	5300	2.26	20231020	7610	-28.78	20230331	5300	2.26	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
53	20231023	130314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5450	20	2	0.37	144700790	26533	20.66	5430	5510	5390	7050	3810	5430	5453.62	12.34	-8967	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1666	5.82	0.56	12	0.09	937.00	9784.00	7610	20230331	-28.38	5300	20231020	2.83	7610	-28.38	20230331	5300	2.83	20231020	7610	-28.38	20230331	5300	2.83	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
54	20231023	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5470	40	2	0.74	130041100	23845	18.56	5430	5510	5390	7050	3810	5430	5453.60	12.34	-8836	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1672	5.84	0.56	12	0.08	937.00	9784.00	7610	20230331	-28.12	5300	20231020	3.21	7610	-28.12	20230331	5300	3.21	20231020	7610	-28.12	20230331	5300	3.21	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
55	20231023	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5500	70	2	1.29	79434090	14621	11.38	5430	5510	5390	7050	3810	5430	5432.88	12.34	-2744	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1682	5.87	0.56	12	0.05	937.00	9784.00	7610	20230331	-27.73	5300	20231020	3.77	7610	-27.73	20230331	5300	3.77	20231020	7610	-27.73	20230331	5300	3.77	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
56	20231023	100311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5430	0	3	0.00	50690210	9367	7.29	5430	5440	5390	7050	3810	5430	5411.57	12.34	-1209	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1660	5.80	0.55	12	0.03	937.00	9784.00	7610	20230331	-28.65	5300	20231020	2.45	7610	-28.65	20230331	5300	2.45	20231020	7610	-28.65	20230331	5300	2.45	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
57	20231023	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5410	-20	5	-0.37	2122180	391	0.30	5430	5430	5400	7050	3810	5430	5427.57	12.34	-1	5583	5506	5403	5326	5223	5545	5365	153	1620	500	3900	10	1	30573819	1654	5.77	0.55	12	0.00	937.00	9784.00	7610	20230331	-28.91	5300	20231020	2.08	7610	-28.91	20230331	5300	2.08	20231020	7610	-28.91	20230331	5300	2.08	20231020	1.66	N	019210	500	152 억	3773395	N	N	104	N	N
58	20231020	160313	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5430	-10	5	-0.18	682996290	127141	76.71	5400	5480	5300	7070	3810	5440	5371.95	12.42	-24486	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1660	5.80	0.55	12	0.42	937.00	9784.00	7610	20230331	-28.65	5300	20231020	2.45	7610	-28.65	20230331	5300	2.45	20231020	7610	-28.65	20230331	5300	2.45	20231020	1.66	N	019210	500	152 억	3797561	N	N	104	N	N
59	20231020	150312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5440	0	3	0.00	670477000	124835	75.32	5400	5480	5300	7070	3810	5440	5370.91	12.42	-23537	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1663	5.81	0.56	12	0.41	937.00	9784.00	7610	20230331	-28.52	5300	20231020	2.64	7610	-28.52	20230331	5300	2.64	20231020	7610	-28.52	20230331	5300	2.64	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
60	20231020	140314	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5470	30	2	0.55	601354700	112167	67.67	5400	5480	5300	7070	3810	5440	5361.24	12.42	-17685	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1672	5.84	0.56	12	0.37	937.00	9784.00	7610	20230331	-28.12	5300	20231020	3.21	7610	-28.12	20230331	5300	3.21	20231020	7610	-28.12	20230331	5300	3.21	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
61	20231020	130306	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5440	0	3	0.00	567404980	105935	63.91	5400	5480	5300	7070	3810	5440	5356.16	12.42	-16833	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1663	5.81	0.56	12	0.35	937.00	9784.00	7610	20230331	-28.52	5300	20231020	2.64	7610	-28.52	20230331	5300	2.64	20231020	7610	-28.52	20230331	5300	2.64	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
62	20231020	120310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5400	-40	5	-0.74	538502070	100602	60.70	5400	5480	5300	7070	3810	5440	5352.80	12.42	-16014	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1651	5.76	0.55	12	0.33	937.00	9784.00	7610	20230331	-29.04	5300	20231020	1.89	7610	-29.04	20230331	5300	1.89	20231020	7610	-29.04	20230331	5300	1.89	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
63	20231020	110312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5390	-50	5	-0.92	482584920	90228	54.44	5400	5480	5300	7070	3810	5440	5348.51	12.42	-14118	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1648	5.75	0.55	12	0.30	937.00	9784.00	7610	20230331	-29.17	5300	20231020	1.70	7610	-29.17	20230331	5300	1.70	20231020	7610	-29.17	20230331	5300	1.70	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
64	20231020	100310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5350	-90	5	-1.65	239937500	44871	27.07	5400	5430	5310	7070	3810	5440	5347.27	12.42	-12814	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1636	5.71	0.55	12	0.15	937.00	9784.00	7610	20230331	-29.70	5310	20231020	0.75	7610	-29.70	20230331	5310	0.75	20231020	7610	-29.70	20230331	5310	0.75	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
65	20231020	090312	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5420	-20	5	-0.37	9527220	1758	1.06	5400	5430	5400	7070	3810	5440	5419.35	12.42	-429	5600	5520	5460	5380	5320	5490	5350	153	1630	500	3910	10	1	30573819	1657	5.78	0.55	12	0.01	937.00	9784.00	7610	20230331	-28.78	5400	20231020	0.37	7610	-28.78	20230331	5400	0.37	20231020	7610	-28.78	20230331	5400	0.37	20231020	1.66	N	019210	500	152 억	3797561	N	N	0	N	N
66	20231019	160310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5440	-110	5	-1.98	903658710	165721	138.60	5540	5540	5400	7210	3890	5550	5452.89	12.54	-37839	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1663	5.81	0.56	12	0.54	937.00	9784.00	7610	20230331	-28.52	5400	20231019	0.74	7610	-28.52	20230331	5400	0.74	20231019	7610	-28.52	20230331	5400	0.74	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
67	20231019	150309	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5410	-140	5	-2.52	862609060	158151	132.27	5540	5540	5400	7210	3890	5550	5454.34	12.54	-35506	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1654	5.77	0.55	12	0.52	937.00	9784.00	7610	20230331	-28.91	5400	20231019	0.19	7610	-28.91	20230331	5400	0.19	20231019	7610	-28.91	20230331	5400	0.19	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
68	20231019	140310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5440	-110	5	-1.98	807524680	147978	123.76	5540	5540	5400	7210	3890	5550	5457.06	12.54	-34548	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1663	5.81	0.56	12	0.48	937.00	9784.00	7610	20230331	-28.52	5400	20231019	0.74	7610	-28.52	20230331	5400	0.74	20231019	7610	-28.52	20230331	5400	0.74	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
69	20231019	130308	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5450	-100	5	-1.80	569630390	104092	87.06	5540	5540	5440	7210	3890	5550	5472.37	12.54	-32685	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1666	5.82	0.56	12	0.34	937.00	9784.00	7610	20230331	-28.38	5440	20231019	0.18	7610	-28.38	20230331	5440	0.18	20231019	7610	-28.38	20230331	5440	0.18	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
70	20231019	120309	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5460	-90	5	-1.62	508381120	92861	77.66	5540	5540	5440	7210	3890	5550	5474.65	12.54	-29422	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1669	5.83	0.56	12	0.30	937.00	9784.00	7610	20230331	-28.25	5440	20231019	0.37	7610	-28.25	20230331	5440	0.37	20231019	7610	-28.25	20230331	5440	0.37	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
71	20231019	110310	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5480	-70	5	-1.26	416367500	76005	63.57	5540	5540	5440	7210	3890	5550	5478.16	12.54	-25273	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1675	5.85	0.56	12	0.25	937.00	9784.00	7610	20230331	-27.99	5440	20231019	0.74	7610	-27.99	20230331	5440	0.74	20231019	7610	-27.99	20230331	5440	0.74	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
72	20231019	100308	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5510	-40	5	-0.72	248399430	45380	37.95	5540	5540	5440	7210	3890	5550	5473.76	12.54	-19972	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1685	5.88	0.56	12	0.15	937.00	9784.00	7610	20230331	-27.60	5440	20231019	1.29	7610	-27.60	20230331	5440	1.29	20231019	7610	-27.60	20230331	5440	1.29	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
73	20231019	090311	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	5450	-100	5	-1.80	39565560	7219	6.04	5540	5540	5450	7210	3890	5550	5480.75	12.54	-6457	5696	5622	5566	5492	5436	5595	5465	153	1660	500	3990	10	1	30573819	1666	5.82	0.56	12	0.02	937.00	9784.00	7610	20230331	-28.38	5450	20231019	0.00	7610	-28.38	20230331	5450	0.00	20231019	7610	-28.38	20230331	5450	0.00	20231019	1.65	N	019210	500	152 억	3835133	N	N	0	N	N
74	20231018	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-50	5	-0.89	663183510	119560	181.96	5600	5640	5510	7280	3920	5600	5546.86	12.58	-11227	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1697	5.92	0.57	12	0.39	937.00	9784.00	7610	20230331	-27.07	5450	20230908	1.83	7610	-27.07	20230331	5450	1.83	20230908	7610	-27.07	20230331	5450	1.83	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
75	20231018	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5570	-30	5	-0.54	617695960	111383	169.51	5600	5640	5510	7280	3920	5600	5545.69	12.58	-10993	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1703	5.94	0.57	12	0.36	937.00	9784.00	7610	20230331	-26.81	5450	20230908	2.20	7610	-26.81	20230331	5450	2.20	20230908	7610	-26.81	20230331	5450	2.20	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
76	20231018	140306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-50	5	-0.89	562832250	101481	154.44	5600	5640	5510	7280	3920	5600	5546.18	12.58	-11616	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1697	5.92	0.57	12	0.33	937.00	9784.00	7610	20230331	-27.07	5450	20230908	1.83	7610	-27.07	20230331	5450	1.83	20230908	7610	-27.07	20230331	5450	1.83	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
77	20231018	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	-70	5	-1.25	486818980	87732	133.52	5600	5640	5510	7280	3920	5600	5548.93	12.58	-14815	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1691	5.90	0.57	12	0.29	937.00	9784.00	7610	20230331	-27.33	5450	20230908	1.47	7610	-27.33	20230331	5450	1.47	20230908	7610	-27.33	20230331	5450	1.47	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
78	20231018	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5530	-70	5	-1.25	378769050	68239	103.85	5600	5640	5510	7280	3920	5600	5550.62	12.58	-13505	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1691	5.90	0.57	12	0.22	937.00	9784.00	7610	20230331	-27.33	5450	20230908	1.47	7610	-27.33	20230331	5450	1.47	20230908	7610	-27.33	20230331	5450	1.47	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
79	20231018	110307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	-60	5	-1.07	312166440	56198	85.53	5600	5640	5510	7280	3920	5600	5554.76	12.58	-14508	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1694	5.91	0.57	12	0.18	937.00	9784.00	7610	20230331	-27.20	5450	20230908	1.65	7610	-27.20	20230331	5450	1.65	20230908	7610	-27.20	20230331	5450	1.65	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
80	20231018	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5540	-60	5	-1.07	206353540	37052	56.39	5600	5640	5540	7280	3920	5600	5569.30	12.58	-13038	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1694	5.91	0.57	12	0.12	937.00	9784.00	7610	20230331	-27.20	5450	20230908	1.65	7610	-27.20	20230331	5450	1.65	20230908	7610	-27.20	20230331	5450	1.65	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
81	20231018	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5580	-20	5	-0.36	13575660	2431	3.70	5600	5640	5570	7280	3920	5600	5584.39	12.58	-1752	5746	5672	5616	5542	5486	5645	5515	153	1680	500	4030	10	1	30573819	1706	5.96	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.68	5450	20230908	2.39	7610	-26.68	20230331	5450	2.39	20230908	7610	-26.68	20230331	5450	2.39	20230908	1.62	N	019210	500	152 억	3846135	N	N	0	N	N
82	20231017	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	0	3	0.00	366342310	65158	71.96	5620	5690	5560	7280	3920	5600	5622.37	12.58	230	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1712	5.98	0.57	12	0.21	937.00	9784.00	7610	20230331	-26.41	5450	20221013	2.75	7610	-26.41	20230331	5450	2.75	20230908	7610	-26.41	20230331	5450	2.75	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
83	20231017	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	20	2	0.36	331217450	58899	65.05	5620	5690	5560	7280	3920	5600	5623.48	12.58	238	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1718	6.00	0.57	12	0.19	937.00	9784.00	7610	20230331	-26.15	5450	20221013	3.12	7610	-26.15	20230331	5450	3.12	20230908	7610	-26.15	20230331	5450	3.12	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
84	20231017	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	10	2	0.18	284376860	50564	55.84	5620	5690	5560	7280	3920	5600	5624.10	12.58	1851	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1715	5.99	0.57	12	0.17	937.00	9784.00	7610	20230331	-26.28	5450	20221013	2.94	7610	-26.28	20230331	5450	2.94	20230908	7610	-26.28	20230331	5450	2.94	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
85	20231017	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	30	2	0.54	252713230	44935	49.63	5620	5690	5560	7280	3920	5600	5623.97	12.58	2479	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1721	6.01	0.58	12	0.15	937.00	9784.00	7610	20230331	-26.02	5450	20221013	3.30	7610	-26.02	20230331	5450	3.30	20230908	7610	-26.02	20230331	5450	3.30	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
86	20231017	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-10	5	-0.18	191657030	34066	37.62	5620	5690	5560	7280	3920	5600	5626.05	12.58	-208	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1709	5.97	0.57	12	0.11	937.00	9784.00	7610	20230331	-26.54	5450	20221013	2.57	7610	-26.54	20230331	5450	2.57	20230908	7610	-26.54	20230331	5450	2.57	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
87	20231017	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	50	2	0.89	83300830	14741	16.28	5620	5690	5610	7280	3920	5600	5650.96	12.58	629	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1727	6.03	0.58	12	0.05	937.00	9784.00	7610	20230331	-25.76	5450	20221013	3.67	7610	-25.76	20230331	5450	3.67	20230908	7610	-25.76	20230331	5450	3.67	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
88	20231017	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	60	2	1.07	59129390	10464	11.56	5620	5690	5610	7280	3920	5600	5650.74	12.58	1116	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1730	6.04	0.58	12	0.03	937.00	9784.00	7610	20230331	-25.62	5450	20221013	3.85	7610	-25.62	20230331	5450	3.85	20230908	7610	-25.62	20230331	5450	3.85	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
89	20231017	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	10	2	0.18	5396670	960	1.06	5620	5640	5610	7280	3920	5600	5621.53	12.58	146	5840	5720	5650	5530	5460	5685	5495	153	1680	500	4030	10	1	30573819	1715	5.99	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.28	5450	20221013	2.94	7610	-26.28	20230331	5450	2.94	20230908	7610	-26.28	20230331	5450	2.94	20230908	1.62	N	019210	500	152 억	3845067	N	N	0	N	N
90	20231016	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-160	5	-2.78	510257880	90447	144.93	5770	5770	5580	7480	4040	5760	5643.04	12.67	-30399	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1712	5.98	0.57	12	0.30	937.00	9784.00	7610	20230331	-26.41	5450	20221013	2.75	7610	-26.41	20230331	5450	2.75	20230908	7610	-26.41	20230331	5450	2.75	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
91	20231016	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	-140	5	-2.43	455649730	80702	129.31	5770	5770	5580	7480	4040	5760	5646.08	12.67	-26704	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1718	6.00	0.57	12	0.26	937.00	9784.00	7610	20230331	-26.15	5450	20221013	3.12	7610	-26.15	20230331	5450	3.12	20230908	7610	-26.15	20230331	5450	3.12	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
92	20231016	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-110	5	-1.91	419892130	74355	119.14	5770	5770	5580	7480	4040	5760	5647.13	12.67	-25377	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1727	6.03	0.58	12	0.24	937.00	9784.00	7610	20230331	-25.76	5450	20221013	3.67	7610	-25.76	20230331	5450	3.67	20230908	7610	-25.76	20230331	5450	3.67	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
93	20231016	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	-100	5	-1.74	234445320	41293	66.17	5770	5770	5630	7480	4040	5760	5677.60	12.67	-20729	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1730	6.04	0.58	12	0.14	937.00	9784.00	7610	20230331	-25.62	5450	20221013	3.85	7610	-25.62	20230331	5450	3.85	20230908	7610	-25.62	20230331	5450	3.85	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
94	20231016	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-120	5	-2.08	179665890	31586	50.61	5770	5770	5640	7480	4040	5760	5688.15	12.67	-17594	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1724	6.02	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.89	5450	20221013	3.49	7610	-25.89	20230331	5450	3.49	20230908	7610	-25.89	20230331	5450	3.49	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
95	20231016	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	-80	5	-1.39	127622270	22398	35.89	5770	5770	5660	7480	4040	5760	5697.93	12.67	-12019	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1737	6.06	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.36	5450	20221013	4.22	7610	-25.36	20230331	5450	4.22	20230908	7610	-25.36	20230331	5450	4.22	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
96	20231016	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-60	5	-1.04	73641630	12911	20.69	5770	5770	5660	7480	4040	5760	5703.79	12.67	-4453	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1743	6.08	0.58	12	0.04	937.00	9784.00	7610	20230331	-25.10	5450	20221013	4.59	7610	-25.10	20230331	5450	4.59	20230908	7610	-25.10	20230331	5450	4.59	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
97	20231016	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-50	5	-0.87	4482070	781	1.25	5770	5770	5710	7480	4040	5760	5738.89	12.67	-606	5920	5840	5770	5690	5620	5805	5655	153	1720	500	4140	10	1	30573819	1746	6.09	0.58	12	0.00	937.00	9784.00	7610	20230331	-24.97	5450	20221013	4.77	7610	-24.97	20230331	5450	4.77	20230908	7610	-24.97	20230331	5450	4.77	20230908	1.61	N	019210	500	152 억	3875002	N	N	0	N	N
98	20231012	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-10	5	-0.17	360553290	61675	76.29	5910	5910	5790	7570	4090	5830	5846.92	12.73	-5645	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1779	6.21	0.59	12	0.20	937.00	9784.00	7610	20230331	-23.52	5450	20221013	6.79	7610	-23.52	20230331	5450	6.79	20230908	7610	-23.52	20230331	5450	6.79	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
99	20231012	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-10	5	-0.17	307142410	52477	64.91	5910	5910	5800	7570	4090	5830	5852.90	12.73	-4870	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1779	6.21	0.59	12	0.17	937.00	9784.00	7610	20230331	-23.52	5450	20221013	6.79	7610	-23.52	20230331	5450	6.79	20230908	7610	-23.52	20230331	5450	6.79	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
100	20231012	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	0	3	0.00	266179480	45435	56.20	5910	5910	5820	7570	4090	5830	5858.47	12.73	-4789	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1782	6.22	0.60	12	0.15	937.00	9784.00	7610	20230331	-23.39	5450	20221013	6.97	7610	-23.39	20230331	5450	6.97	20230908	7610	-23.39	20230331	5450	6.97	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
101	20231012	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	10	2	0.17	208442690	35545	43.97	5910	5910	5830	7570	4090	5830	5864.19	12.73	-950	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1786	6.23	0.60	12	0.12	937.00	9784.00	7610	20230331	-23.26	5450	20221013	7.16	7610	-23.26	20230331	5450	7.16	20230908	7610	-23.26	20230331	5450	7.16	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
102	20231012	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5860	30	2	0.51	184763570	31492	38.95	5910	5910	5840	7570	4090	5830	5867.00	12.73	-825	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1792	6.25	0.60	12	0.10	937.00	9784.00	7610	20230331	-23.00	5450	20221013	7.52	7610	-23.00	20230331	5450	7.52	20230908	7610	-23.00	20230331	5450	7.52	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
103	20231012	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	40	2	0.69	135094070	23028	28.48	5910	5910	5840	7570	4090	5830	5866.51	12.73	582	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1795	6.26	0.60	12	0.08	937.00	9784.00	7610	20230331	-22.86	5450	20221013	7.71	7610	-22.86	20230331	5450	7.71	20230908	7610	-22.86	20230331	5450	7.71	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
104	20231012	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	40	2	0.69	92781690	15811	19.56	5910	5910	5840	7570	4090	5830	5868.17	12.73	1644	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1795	6.26	0.60	12	0.05	937.00	9784.00	7610	20230331	-22.86	5450	20221013	7.71	7610	-22.86	20230331	5450	7.71	20230908	7610	-22.86	20230331	5450	7.71	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
105	20231012	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	80	2	1.37	4402230	745	0.92	5910	5910	5850	7570	4090	5830	5909.03	12.73	-240	5963	5896	5833	5766	5703	5930	5800	153	1740	500	4190	10	1	30573819	1807	6.31	0.60	12	0.00	937.00	9784.00	7610	20230331	-22.34	5450	20221013	8.44	7610	-22.34	20230331	5450	8.44	20230908	7610	-22.34	20230331	5450	8.44	20221013	1.67	N	019210	500	152 억	3890867	N	N	0	N	N
106	20231011	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	120	2	2.10	471884790	80830	55.99	5790	5900	5770	7420	4000	5710	5837.99	12.68	13924	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1782	6.22	0.60	12	0.26	937.00	9784.00	7610	20230331	-23.39	5450	20221013	6.97	7610	-23.39	20230331	5450	6.97	20230908	7610	-23.39	20230331	5450	6.97	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
107	20231011	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5860	150	2	2.63	426906560	73117	50.65	5790	5900	5770	7420	4000	5710	5838.68	12.68	14671	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1792	6.25	0.60	12	0.24	937.00	9784.00	7610	20230331	-23.00	5450	20221013	7.52	7610	-23.00	20230331	5450	7.52	20230908	7610	-23.00	20230331	5450	7.52	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
108	20231011	140308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	120	2	2.10	376433820	64484	44.67	5790	5900	5770	7420	4000	5710	5837.63	12.68	8654	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1782	6.22	0.60	12	0.21	937.00	9784.00	7610	20230331	-23.39	5450	20221013	6.97	7610	-23.39	20230331	5450	6.97	20230908	7610	-23.39	20230331	5450	6.97	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
109	20231011	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	140	2	2.45	240674650	41122	28.49	5790	5900	5770	7420	4000	5710	5852.70	12.68	116	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1789	6.24	0.60	12	0.13	937.00	9784.00	7610	20230331	-23.13	5450	20221013	7.34	7610	-23.13	20230331	5450	7.34	20230908	7610	-23.13	20230331	5450	7.34	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
110	20231011	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	180	2	3.15	222235590	37961	26.30	5790	5900	5770	7420	4000	5710	5854.31	12.68	-94	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1801	6.29	0.60	12	0.12	937.00	9784.00	7610	20230331	-22.60	5450	20221013	8.07	7610	-22.60	20230331	5450	8.07	20230908	7610	-22.60	20230331	5450	8.07	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
111	20231011	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	140	2	2.45	195288830	33345	23.10	5790	5900	5770	7420	4000	5710	5856.62	12.68	-296	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1789	6.24	0.60	12	0.11	937.00	9784.00	7610	20230331	-23.13	5450	20221013	7.34	7610	-23.13	20230331	5450	7.34	20230908	7610	-23.13	20230331	5450	7.34	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
112	20231011	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	180	2	3.15	124999120	21334	14.78	5790	5900	5770	7420	4000	5710	5859.15	12.68	-353	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1801	6.29	0.60	12	0.07	937.00	9784.00	7610	20230331	-22.60	5450	20221013	8.07	7610	-22.60	20230331	5450	8.07	20230908	7610	-22.60	20230331	5450	8.07	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
113	20231011	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	110	2	1.93	5229160	904	0.63	5790	5820	5770	7420	4000	5710	5784.47	12.68	-341	6083	5896	5773	5586	5463	5835	5525	153	1710	500	4110	10	1	30573819	1779	6.21	0.59	12	0.00	937.00	9784.00	7610	20230331	-23.52	5450	20221013	6.79	7610	-23.52	20230331	5450	6.79	20230908	7610	-23.52	20230331	5450	6.79	20221013	1.62	N	019210	500	152 억	3877877	N	N	0	N	N
114	20231010	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-190	5	-3.22	835111170	144361	213.28	5900	5960	5650	7670	4130	5900	5785.13	12.63	17035	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1746	6.09	0.58	12	0.47	937.00	9784.00	7610	20230331	-24.97	5450	20221013	4.77	7610	-24.97	20230331	5450	4.77	20230908	7610	-24.97	20230331	5450	4.77	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
115	20231010	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-180	5	-3.05	808735360	139730	206.44	5900	5960	5670	7670	4130	5900	5787.84	12.63	17615	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1749	6.10	0.58	12	0.46	937.00	9784.00	7610	20230331	-24.84	5450	20221013	4.95	7610	-24.84	20230331	5450	4.95	20230908	7610	-24.84	20230331	5450	4.95	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
116	20231010	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-170	5	-2.88	699266980	120506	178.04	5900	5960	5690	7670	4130	5900	5802.76	12.63	14986	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1752	6.12	0.59	12	0.39	937.00	9784.00	7610	20230331	-24.70	5450	20221013	5.14	7610	-24.70	20230331	5450	5.14	20230908	7610	-24.70	20230331	5450	5.14	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
117	20231010	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-190	5	-3.22	535455480	91798	135.62	5900	5960	5700	7670	4130	5900	5832.98	12.63	15875	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1746	6.09	0.58	12	0.30	937.00	9784.00	7610	20230331	-24.97	5450	20221013	4.77	7610	-24.97	20230331	5450	4.77	20230908	7610	-24.97	20230331	5450	4.77	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
118	20231010	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	-60	5	-1.02	347972380	59250	87.54	5900	5960	5810	7670	4130	5900	5872.95	12.63	7694	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1786	6.23	0.60	12	0.19	937.00	9784.00	7610	20230331	-23.26	5450	20221013	7.16	7610	-23.26	20230331	5450	7.16	20230908	7610	-23.26	20230331	5450	7.16	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
119	20231010	110255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	-50	5	-0.85	281165580	47796	70.61	5900	5960	5830	7670	4130	5900	5882.62	12.63	7465	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1789	6.24	0.60	12	0.16	937.00	9784.00	7610	20230331	-23.13	5450	20221013	7.34	7610	-23.13	20230331	5450	7.34	20230908	7610	-23.13	20230331	5450	7.34	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
120	20231010	100259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	10	2	0.17	134651520	22872	33.79	5900	5960	5830	7670	4130	5900	5887.18	12.63	-1590	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1807	6.31	0.60	12	0.07	937.00	9784.00	7610	20230331	-22.34	5450	20221013	8.44	7610	-22.34	20230331	5450	8.44	20230908	7610	-22.34	20230331	5450	8.44	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
121	20231010	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	-10	5	-0.17	49785130	8440	12.47	5900	5900	5880	7670	4130	5900	5898.71	12.63	-1087	6060	5980	5840	5760	5620	6020	5800	153	1770	500	4240	10	1	30573819	1801	6.29	0.60	12	0.03	937.00	9784.00	7610	20230331	-22.60	5450	20221013	8.07	7610	-22.60	20230331	5450	8.07	20230908	7610	-22.60	20230331	5450	8.07	20221013	1.63	N	019210	500	152 억	3860532	N	N	0	N	N
122	20231006	160301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	170	2	2.97	395873460	67637	57.17	5700	5920	5700	7440	4020	5730	5852.90	12.63	-2964	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1804	6.30	0.60	12	0.22	937.00	9784.00	7610	20230331	-22.47	5450	20221013	8.26	7610	-22.47	20230331	5450	8.26	20230908	7610	-22.47	20230331	5450	8.26	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
123	20231006	150257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	120	2	2.09	378871920	64745	54.73	5700	5920	5700	7440	4020	5730	5851.76	12.63	-2498	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1789	6.24	0.60	12	0.21	937.00	9784.00	7610	20230331	-23.13	5450	20221013	7.34	7610	-23.13	20230331	5450	7.34	20230908	7610	-23.13	20230331	5450	7.34	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
124	20231006	140258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	170	2	2.97	315786320	54006	45.65	5700	5910	5700	7440	4020	5730	5847.25	12.63	-1247	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1804	6.30	0.60	12	0.18	937.00	9784.00	7610	20230331	-22.47	5450	20221013	8.26	7610	-22.47	20230331	5450	8.26	20230908	7610	-22.47	20230331	5450	8.26	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
125	20231006	130256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5860	130	2	2.27	253394880	43401	36.69	5700	5910	5700	7440	4020	5730	5838.46	12.63	-218	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1792	6.25	0.60	12	0.14	937.00	9784.00	7610	20230331	-23.00	5450	20221013	7.52	7610	-23.00	20230331	5450	7.52	20230908	7610	-23.00	20230331	5450	7.52	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
126	20231006	120255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5860	130	2	2.27	217270980	37237	31.48	5700	5910	5700	7440	4020	5730	5834.81	12.63	1197	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1792	6.25	0.60	12	0.12	937.00	9784.00	7610	20230331	-23.00	5450	20221013	7.52	7610	-23.00	20230331	5450	7.52	20230908	7610	-23.00	20230331	5450	7.52	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
127	20231006	110253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	160	2	2.79	140901570	24195	20.45	5700	5910	5700	7440	4020	5730	5823.58	12.63	396	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1801	6.29	0.60	12	0.08	937.00	9784.00	7610	20230331	-22.60	5450	20221013	8.07	7610	-22.60	20230331	5450	8.07	20230908	7610	-22.60	20230331	5450	8.07	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
128	20231006	100255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	90	2	1.57	78314900	13514	11.42	5700	5850	5700	7440	4020	5730	5795.09	12.63	1755	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1779	6.21	0.59	12	0.04	937.00	9784.00	7610	20230331	-23.52	5450	20221013	6.79	7610	-23.52	20230331	5450	6.79	20230908	7610	-23.52	20230331	5450	6.79	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N
129	20231006	090251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5770	40	2	0.70	12366530	2157	1.82	5700	5790	5700	7440	4020	5730	5733.21	12.63	33	6096	5912	5736	5552	5376	6005	5645	153	1710	500	4120	10	1	30573819	1764	6.16	0.59	12	0.01	937.00	9784.00	7610	20230331	-24.18	5450	20221013	5.87	7610	-24.18	20230331	5450	5.87	20230908	7610	-24.18	20230331	5450	5.87	20221013	1.64	N	019210	500	152 억	3862754	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History