KissMeData/054540/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-45	5	-1.18	146808805	38903	129.29	3820	3840	3740	4940	2660	3800	3773.71	2.02	-6308	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	488	-5.93	0.73	12	0.30	-633.00	5140.00	4720	20230713	-20.44	3390	20230314	10.77	4720	-20.44	20230713	3390	10.77	20230314	4720	-20.44	20230713	3390	10.77	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
3	20231031	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-55	5	-1.45	146377070	38788	128.91	3820	3840	3740	4940	2660	3800	3773.77	2.02	-6217	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	487	-5.92	0.73	12	0.30	-633.00	5140.00	4720	20230713	-20.66	3390	20230314	10.47	4720	-20.66	20230713	3390	10.47	20230314	4720	-20.66	20230713	3390	10.47	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
4	20231031	140556	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-60	5	-1.58	124290810	32892	109.31	3820	3840	3740	4940	2660	3800	3778.76	2.02	-5436	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	486	-5.91	0.73	12	0.25	-633.00	5140.00	4720	20230713	-20.76	3390	20230314	10.32	4720	-20.76	20230713	3390	10.32	20230314	4720	-20.76	20230713	3390	10.32	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
5	20231031	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-60	5	-1.58	112921680	29860	99.24	3820	3840	3740	4940	2660	3800	3781.70	2.02	-4952	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	486	-5.91	0.73	12	0.23	-633.00	5140.00	4720	20230713	-20.76	3390	20230314	10.32	4720	-20.76	20230713	3390	10.32	20230314	4720	-20.76	20230713	3390	10.32	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
6	20231031	120548	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-30	5	-0.79	73148315	19270	64.04	3820	3840	3765	4940	2660	3800	3795.97	2.02	-3611	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	490	-5.96	0.73	12	0.15	-633.00	5140.00	4720	20230713	-20.13	3390	20230314	11.21	4720	-20.13	20230713	3390	11.21	20230314	4720	-20.13	20230713	3390	11.21	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
7	20231031	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-15	5	-0.39	61299050	16136	53.63	3820	3840	3765	4940	2660	3800	3798.90	2.02	-2690	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	492	-5.98	0.74	12	0.12	-633.00	5140.00	4720	20230713	-19.81	3390	20230314	11.65	4720	-19.81	20230713	3390	11.65	20230314	4720	-19.81	20230713	3390	11.65	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
8	20231031	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	21898715	5751	19.11	3820	3840	3765	4940	2660	3800	3807.81	2.02	-614	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	493	-6.00	0.74	12	0.04	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
9	20231031	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	15	2	0.39	9393910	2457	8.17	3820	3840	3815	4940	2660	3800	3823.33	2.02	494	3866	3832	3776	3742	3686	3845	3755	75	1140	500	2730	5	1	13000000	496	-6.03	0.74	12	0.02	-633.00	5140.00	4720	20230713	-19.17	3390	20230314	12.54	4720	-19.17	20230713	3390	12.54	20230314	4720	-19.17	20230713	3390	12.54	20230314	2.03	N	054540	500	75 억	263047	N	N	N	N
10	20231030	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	5	2	0.13	111637475	29470	43.93	3800	3810	3720	4930	2660	3795	3788.17	2.02	1662	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	494	-6.00	0.74	12	0.23	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
11	20231030	150532	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	15	2	0.40	108172485	28558	42.57	3800	3810	3720	4930	2660	3795	3787.82	2.02	1657	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	495	-6.02	0.74	12	0.22	-633.00	5140.00	4720	20230713	-19.28	3390	20230314	12.39	4720	-19.28	20230713	3390	12.39	20230314	4720	-19.28	20230713	3390	12.39	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
12	20231030	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	5	2	0.13	104713170	27650	41.22	3800	3810	3720	4930	2660	3795	3787.09	2.02	1660	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	494	-6.00	0.74	12	0.21	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
13	20231030	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	5	2	0.13	93143680	24604	36.68	3800	3810	3720	4930	2660	3795	3785.71	2.02	1660	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	494	-6.00	0.74	12	0.19	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
14	20231030	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	15	2	0.40	89804350	23726	35.37	3800	3810	3720	4930	2660	3795	3785.06	2.02	1660	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	495	-6.02	0.74	12	0.18	-633.00	5140.00	4720	20230713	-19.28	3390	20230314	12.39	4720	-19.28	20230713	3390	12.39	20230314	4720	-19.28	20230713	3390	12.39	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
15	20231030	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	0	3	0.00	67234340	17790	26.52	3800	3810	3720	4930	2660	3795	3779.33	2.02	155	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	493	-6.00	0.74	12	0.14	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
16	20231030	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	10	2	0.26	41821850	11104	16.55	3800	3805	3720	4930	2660	3795	3766.38	2.02	155	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	495	-6.01	0.74	12	0.09	-633.00	5140.00	4720	20230713	-19.39	3390	20230314	12.24	4720	-19.39	20230713	3390	12.24	20230314	4720	-19.39	20230713	3390	12.24	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
17	20231030	090527	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	0	3	0.00	5039160	1328	1.98	3800	3800	3775	4930	2660	3795	3794.55	2.02	176	3861	3827	3806	3772	3751	3817	3762	75	1135	500	2730	5	1	13000000	493	-6.00	0.74	12	0.01	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.04	N	054540	500	75 억	262013	N	N	N	N
18	20231027	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-20	5	-0.52	255093075	67084	159.76	3840	3840	3785	4955	2675	3815	3802.59	2.08	-8289	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	493	-6.00	0.74	12	0.52	-633.00	5140.00	4720	20230713	-19.60	3390	20230314	11.95	4720	-19.60	20230713	3390	11.95	20230314	4720	-19.60	20230713	3390	11.95	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
19	20231027	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-25	5	-0.66	237313820	62398	148.60	3840	3840	3785	4955	2675	3815	3803.23	2.08	-8289	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	493	-5.99	0.74	12	0.48	-633.00	5140.00	4720	20230713	-19.70	3390	20230314	11.80	4720	-19.70	20230713	3390	11.80	20230314	4720	-19.70	20230713	3390	11.80	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
20	20231027	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	172208330	45262	107.79	3840	3840	3785	4955	2675	3815	3804.70	2.08	-8298	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	494	-6.00	0.74	12	0.35	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
21	20231027	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-10	5	-0.26	78543725	20614	49.09	3840	3840	3785	4955	2675	3815	3810.21	2.08	-6035	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	495	-6.01	0.74	12	0.16	-633.00	5140.00	4720	20230713	-19.39	3390	20230314	12.24	4720	-19.39	20230713	3390	12.24	20230314	4720	-19.39	20230713	3390	12.24	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
22	20231027	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	0	3	0.00	66039360	17332	41.28	3840	3840	3785	4955	2675	3815	3810.26	2.08	-3742	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	496	-6.03	0.74	12	0.13	-633.00	5140.00	4720	20230713	-19.17	3390	20230314	12.54	4720	-19.17	20230713	3390	12.54	20230314	4720	-19.17	20230713	3390	12.54	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
23	20231027	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	41861430	11003	26.20	3840	3840	3785	4955	2675	3815	3804.55	2.08	-3413	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	494	-6.00	0.74	12	0.08	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
24	20231027	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	24543465	6450	15.36	3840	3840	3785	4955	2675	3815	3805.19	2.08	-3368	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	494	-6.00	0.74	12	0.05	-633.00	5140.00	4720	20230713	-19.49	3390	20230314	12.09	4720	-19.49	20230713	3390	12.09	20230314	4720	-19.49	20230713	3390	12.09	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
25	20231027	090525	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	25	2	0.66	418560	109	0.26	3840	3840	3840	4955	2675	3815	3840.00	2.08	-64	4011	3912	3861	3762	3711	3887	3737	75	1140	500	2740	5	1	13000000	499	-6.07	0.75	12	0.00	-633.00	5140.00	4720	20230713	-18.64	3390	20230314	13.27	4720	-18.64	20230713	3390	13.27	20230314	4720	-18.64	20230713	3390	13.27	20230314	2.01	N	054540	500	75 억	270302	N	N	N	N
26	20231026	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-65	5	-1.68	161796005	41860	83.03	3940	3960	3810	5040	2720	3880	3865.15	2.21	-16935	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	496	-6.03	0.74	12	0.32	-633.00	5140.00	4720	20230713	-19.17	3390	20230314	12.54	4720	-19.17	20230713	3390	12.54	20230314	4720	-19.17	20230713	3390	12.54	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
27	20231026	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-55	5	-1.42	152915270	39534	78.42	3940	3960	3810	5040	2720	3880	3867.93	2.21	-16761	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	497	-6.04	0.74	12	0.30	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
28	20231026	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-55	5	-1.42	144561070	37349	74.09	3940	3960	3810	5040	2720	3880	3870.54	2.21	-16792	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	497	-6.04	0.74	12	0.29	-633.00	5140.00	4720	20230713	-18.96	3390	20230314	12.83	4720	-18.96	20230713	3390	12.83	20230314	4720	-18.96	20230713	3390	12.83	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
29	20231026	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-40	5	-1.03	125607455	32396	64.26	3940	3960	3815	5040	2720	3880	3877.25	2.21	-15574	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	499	-6.07	0.75	12	0.25	-633.00	5140.00	4720	20230713	-18.64	3390	20230314	13.27	4720	-18.64	20230713	3390	13.27	20230314	4720	-18.64	20230713	3390	13.27	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
30	20231026	120519	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-60	5	-1.55	119347010	30760	61.02	3940	3960	3815	5040	2720	3880	3879.94	2.21	-14975	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	497	-6.03	0.74	12	0.24	-633.00	5140.00	4720	20230713	-19.07	3390	20230314	12.68	4720	-19.07	20230713	3390	12.68	20230314	4720	-19.07	20230713	3390	12.68	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
31	20231026	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-45	5	-1.16	100037995	25711	51.00	3940	3960	3835	5040	2720	3880	3890.88	2.21	-11445	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	499	-6.06	0.75	12	0.20	-633.00	5140.00	4720	20230713	-18.75	3390	20230314	13.13	4720	-18.75	20230713	3390	13.13	20230314	4720	-18.75	20230713	3390	13.13	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
32	20231026	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-30	5	-0.77	89452900	22958	45.54	3940	3960	3845	5040	2720	3880	3896.40	2.21	-9747	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	501	-6.08	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
33	20231026	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	35	2	0.90	29017295	7372	14.62	3940	3960	3915	5040	2720	3880	3936.49	2.21	-2501	3933	3906	3878	3851	3823	3920	3865	75	1160	500	2790	5	1	13000000	509	-6.18	0.76	12	0.06	-633.00	5140.00	4720	20230713	-17.06	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	4720	-17.06	20230713	3390	15.49	20230314	2.01	N	054540	500	75 억	287183	N	N	N	N
34	20231025	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	195004820	50286	206.32	3850	3905	3850	5050	2720	3885	3877.91	2.25	-5206	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	504	-6.13	0.75	12	0.39	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
35	20231025	150522	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-10	5	-0.26	184306715	47525	194.99	3850	3905	3850	5050	2720	3885	3878.10	2.25	-5006	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	504	-6.12	0.75	12	0.37	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
36	20231025	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-15	5	-0.39	112766635	29044	119.16	3850	3905	3850	5050	2720	3885	3882.61	2.25	-3803	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	503	-6.11	0.75	12	0.22	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
37	20231025	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-10	5	-0.26	78796750	20277	83.19	3850	3905	3850	5050	2720	3885	3886.02	2.25	-2628	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	504	-6.12	0.75	12	0.16	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
38	20231025	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	57966235	14904	61.15	3850	3905	3850	5050	2720	3885	3889.31	2.25	-1469	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	504	-6.13	0.75	12	0.11	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
39	20231025	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	5	2	0.13	31275820	8042	33.00	3850	3905	3850	5050	2720	3885	3889.06	2.25	-1645	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	506	-6.15	0.76	12	0.06	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
40	20231025	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	12434285	3204	13.15	3850	3905	3850	5050	2720	3885	3880.86	2.25	-1148	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	504	-6.13	0.75	12	0.02	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
41	20231025	090518	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	0	3	0.00	2911750	754	3.09	3850	3885	3850	5050	2720	3885	3861.74	2.25	-32	4108	3996	3788	3676	3468	4052	3732	75	1165	500	2790	5	1	13000000	505	-6.14	0.76	12	0.01	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.01	N	054540	500	75 억	292370	N	N	N	N
42	20231024	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	30	2	0.78	92569410	24361	91.67	3860	3900	3580	5010	2700	3855	3799.90	2.31	-8122	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	505	-6.14	0.76	12	0.19	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
43	20231024	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	10	2	0.26	90456400	23817	89.62	3860	3900	3580	5010	2700	3855	3797.98	2.31	-7951	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	502	-6.11	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
44	20231024	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-5	5	-0.13	86644925	22829	85.90	3860	3900	3580	5010	2700	3855	3795.39	2.31	-7700	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	501	-6.08	0.75	12	0.18	-633.00	5140.00	4720	20230713	-18.43	3390	20230314	13.57	4720	-18.43	20230713	3390	13.57	20230314	4720	-18.43	20230713	3390	13.57	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
45	20231024	130514	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-35	5	-0.91	83269565	21950	82.60	3860	3900	3580	5010	2700	3855	3793.60	2.31	-8233	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	497	-6.03	0.74	12	0.17	-633.00	5140.00	4720	20230713	-19.07	3390	20230314	12.68	4720	-19.07	20230713	3390	12.68	20230314	4720	-19.07	20230713	3390	12.68	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
46	20231024	120519	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-40	5	-1.04	79508395	20965	78.89	3860	3900	3580	5010	2700	3855	3792.43	2.31	-7902	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	496	-6.03	0.74	12	0.16	-633.00	5140.00	4720	20230713	-19.17	3390	20230314	12.54	4720	-19.17	20230713	3390	12.54	20230314	4720	-19.17	20230713	3390	12.54	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
47	20231024	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-50	5	-1.30	73339575	19346	72.80	3860	3900	3580	5010	2700	3855	3790.94	2.31	-7914	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	495	-6.01	0.74	12	0.15	-633.00	5140.00	4720	20230713	-19.39	3390	20230314	12.24	4720	-19.39	20230713	3390	12.24	20230314	4720	-19.39	20230713	3390	12.24	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
48	20231024	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-20	5	-0.52	25590560	6640	24.99	3860	3900	3830	5010	2700	3855	3854.00	2.31	-4689	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	499	-6.06	0.75	12	0.05	-633.00	5140.00	4720	20230713	-18.75	3390	20230314	13.13	4720	-18.75	20230713	3390	13.13	20230314	4720	-18.75	20230713	3390	13.13	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
49	20231024	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	20	2	0.52	324435	84	0.32	3860	3875	3860	5010	2700	3855	3862.32	2.31	13	3938	3896	3858	3816	3778	3917	3837	75	1155	500	2770	5	1	13000000	504	-6.12	0.75	12	0.00	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.09	N	054540	500	75 억	300492	N	N	N	N
50	20231023	160506	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-30	5	-0.77	102565315	26573	64.01	3845	3900	3820	5050	2720	3885	3859.76	2.37	-7541	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	501	-6.09	0.75	12	0.20	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
51	20231023	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-45	5	-1.16	100154195	25947	62.50	3845	3900	3820	5050	2720	3885	3859.95	2.37	-7485	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	499	-6.07	0.75	12	0.20	-633.00	5140.00	4720	20230713	-18.64	3390	20230314	13.27	4720	-18.64	20230713	3390	13.27	20230314	4720	-18.64	20230713	3390	13.27	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
52	20231023	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-30	5	-0.77	86226735	22327	53.78	3845	3900	3820	5050	2720	3885	3861.99	2.37	-7170	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	501	-6.09	0.75	12	0.17	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
53	20231023	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-15	5	-0.39	71556380	18528	44.63	3845	3900	3820	5050	2720	3885	3862.07	2.37	-4615	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	503	-6.11	0.75	12	0.14	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
54	20231023	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-20	5	-0.51	63044175	16326	39.32	3845	3900	3820	5050	2720	3885	3861.58	2.37	-3319	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	502	-6.11	0.75	12	0.13	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
55	20231023	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	0	3	0.00	46969175	12178	29.33	3845	3900	3820	5050	2720	3885	3856.89	2.37	-2688	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	505	-6.14	0.76	12	0.09	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
56	20231023	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-20	5	-0.51	31306895	8142	19.61	3845	3880	3820	5050	2720	3885	3845.11	2.37	-2114	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	502	-6.11	0.75	12	0.06	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
57	20231023	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	196555	51	0.12	3845	3880	3845	5050	2720	3885	3854.02	2.37	0	3951	3917	3876	3842	3801	3897	3822	75	1165	500	2790	5	1	13000000	504	-6.13	0.75	12	0.00	-633.00	5140.00	4720	20230713	-17.80	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	4720	-17.80	20230713	3390	14.45	20230314	2.11	N	054540	500	75 억	308033	N	N	N	N
58	20231020	160505	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-30	5	-0.77	160709030	41497	136.04	3905	3910	3835	5080	2745	3915	3872.78	2.46	-11741	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	505	-6.14	0.76	12	0.32	-633.00	5140.00	4720	20230713	-17.69	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	4720	-17.69	20230713	3390	14.60	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
59	20231020	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-45	5	-1.15	137880970	35608	116.73	3905	3910	3835	5080	2745	3915	3872.19	2.46	-11541	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	503	-6.11	0.75	12	0.27	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
60	20231020	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-25	5	-0.64	126225355	32604	106.88	3905	3910	3835	5080	2745	3915	3871.47	2.46	-10565	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	506	-6.15	0.76	12	0.25	-633.00	5140.00	4720	20230713	-17.58	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	4720	-17.58	20230713	3390	14.75	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
61	20231020	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-40	5	-1.02	114615660	29613	97.08	3905	3910	3835	5080	2745	3915	3870.45	2.46	-10341	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	504	-6.12	0.75	12	0.23	-633.00	5140.00	4720	20230713	-17.90	3390	20230314	14.31	4720	-17.90	20230713	3390	14.31	20230314	4720	-17.90	20230713	3390	14.31	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
62	20231020	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-45	5	-1.15	103120440	26643	87.34	3905	3910	3835	5080	2745	3915	3870.45	2.46	-10199	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	503	-6.11	0.75	12	0.20	-633.00	5140.00	4720	20230713	-18.01	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	4720	-18.01	20230713	3390	14.16	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
63	20231020	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-60	5	-1.53	87934085	22711	74.45	3905	3910	3835	5080	2745	3915	3871.87	2.46	-9713	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	501	-6.09	0.75	12	0.17	-633.00	5140.00	4720	20230713	-18.33	3390	20230314	13.72	4720	-18.33	20230713	3390	13.72	20230314	4720	-18.33	20230713	3390	13.72	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
64	20231020	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-55	5	-1.40	53948425	13891	45.54	3905	3910	3860	5080	2745	3915	3883.70	2.46	-6975	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	502	-6.10	0.75	12	0.11	-633.00	5140.00	4720	20230713	-18.22	3390	20230314	13.86	4720	-18.22	20230713	3390	13.86	20230314	4720	-18.22	20230713	3390	13.86	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
65	20231020	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-5	5	-0.13	8070155	2068	6.78	3905	3910	3885	5080	2745	3915	3902.40	2.46	-297	3991	3952	3931	3892	3871	3942	3882	75	1165	500	2810	5	1	13000000	508	-6.18	0.76	12	0.02	-633.00	5140.00	4720	20230713	-17.16	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	4720	-17.16	20230713	3390	15.34	20230314	2.11	N	054540	500	75 억	319774	N	N	N	N
66	20231019	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-70	5	-1.76	120045515	30495	153.57	3925	3970	3910	5180	2790	3985	3936.60	2.51	-6731	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	509	-6.18	0.76	12	0.23	-633.00	5140.00	4720	20230713	-17.06	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	4720	-17.06	20230713	3390	15.49	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
67	20231019	150458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-70	5	-1.76	115382980	29305	147.58	3925	3970	3910	5180	2790	3985	3937.31	2.51	-6366	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	509	-6.18	0.76	12	0.23	-633.00	5140.00	4720	20230713	-17.06	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	4720	-17.06	20230713	3390	15.49	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
68	20231019	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-60	5	-1.51	94037985	23860	120.16	3925	3970	3920	5180	2790	3985	3941.24	2.51	-5690	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	510	-6.20	0.76	12	0.18	-633.00	5140.00	4720	20230713	-16.84	3390	20230314	15.78	4720	-16.84	20230713	3390	15.78	20230314	4720	-16.84	20230713	3390	15.78	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
69	20231019	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-35	5	-0.88	68572295	17388	87.57	3925	3970	3920	5180	2790	3985	3943.66	2.51	-4964	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	514	-6.24	0.77	12	0.13	-633.00	5140.00	4720	20230713	-16.31	3390	20230314	16.52	4720	-16.31	20230713	3390	16.52	20230314	4720	-16.31	20230713	3390	16.52	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
70	20231019	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-35	5	-0.88	42315965	10739	54.08	3925	3970	3920	5180	2790	3985	3940.40	2.51	-4008	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	514	-6.24	0.77	12	0.08	-633.00	5140.00	4720	20230713	-16.31	3390	20230314	16.52	4720	-16.31	20230713	3390	16.52	20230314	4720	-16.31	20230713	3390	16.52	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
71	20231019	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-25	5	-0.63	29652120	7529	37.92	3925	3970	3920	5180	2790	3985	3938.39	2.51	-2406	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	515	-6.26	0.77	12	0.06	-633.00	5140.00	4720	20230713	-16.10	3390	20230314	16.81	4720	-16.10	20230713	3390	16.81	20230314	4720	-16.10	20230713	3390	16.81	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
72	20231019	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-30	5	-0.75	16881175	4299	21.65	3925	3965	3920	5180	2790	3985	3926.77	2.51	-1603	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	514	-6.25	0.77	12	0.03	-633.00	5140.00	4720	20230713	-16.21	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	4720	-16.21	20230713	3390	16.67	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
73	20231019	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-65	5	-1.63	4165490	1062	5.35	3925	3925	3920	5180	2790	3985	3922.31	2.51	-533	4065	4025	3980	3940	3895	4002	3917	75	1195	500	2860	5	1	13000000	510	-6.19	0.76	12	0.01	-633.00	5140.00	4720	20230713	-16.95	3390	20230314	15.63	4720	-16.95	20230713	3390	15.63	20230314	4720	-16.95	20230713	3390	15.63	20230314	2.11	N	054540	500	75 억	326505	N	N	N	N
74	20231018	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-15	5	-0.38	78775990	19857	125.75	4020	4020	3935	5200	2800	4000	3967.16	2.55	-5160	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	518	-6.30	0.78	12	0.15	-633.00	5140.00	4720	20230713	-15.57	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	4720	-15.57	20230713	3390	17.55	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
75	20231018	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-5	5	-0.12	77350705	19498	123.48	4020	4020	3935	5200	2800	4000	3967.11	2.55	-5153	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	519	-6.31	0.78	12	0.15	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
76	20231018	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-50	5	-1.25	69749930	17585	111.36	4020	4020	3935	5200	2800	4000	3966.44	2.55	-4148	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	514	-6.24	0.77	12	0.14	-633.00	5140.00	4720	20230713	-16.31	3390	20230314	16.52	4720	-16.31	20230713	3390	16.52	20230314	4720	-16.31	20230713	3390	16.52	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
77	20231018	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-60	5	-1.50	66355650	16725	105.91	4020	4020	3935	5200	2800	4000	3967.45	2.55	-4018	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	512	-6.22	0.77	12	0.13	-633.00	5140.00	4720	20230713	-16.53	3390	20230314	16.22	4720	-16.53	20230713	3390	16.22	20230314	4720	-16.53	20230713	3390	16.22	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
78	20231018	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-45	5	-1.12	49921975	12560	79.54	4020	4020	3945	5200	2800	4000	3974.68	2.55	-3685	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	514	-6.25	0.77	12	0.10	-633.00	5140.00	4720	20230713	-16.21	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	4720	-16.21	20230713	3390	16.67	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
79	20231018	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-20	5	-0.50	22291495	5590	35.40	4020	4020	3980	5200	2800	4000	3987.75	2.55	-2370	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	517	-6.29	0.77	12	0.04	-633.00	5140.00	4720	20230713	-15.68	3390	20230314	17.40	4720	-15.68	20230713	3390	17.40	20230314	4720	-15.68	20230713	3390	17.40	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
80	20231018	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-15	5	-0.38	14393330	3607	22.84	4020	4020	3980	5200	2800	4000	3990.39	2.55	-1520	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	518	-6.30	0.78	12	0.03	-633.00	5140.00	4720	20230713	-15.57	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	4720	-15.57	20230713	3390	17.55	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
81	20231018	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-5	5	-0.12	747980	187	1.18	4020	4020	3995	5200	2800	4000	3999.89	2.55	-166	4076	4037	3996	3957	3916	4057	3977	75	1200	500	2880	5	1	13000000	519	-6.31	0.78	12	0.00	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.11	N	054540	500	75 억	331665	N	N	N	N
82	20231017	160457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	5	2	0.13	62817990	15728	90.99	3955	4035	3955	5190	2800	3995	3994.02	2.58	-3767	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	520	-6.32	0.78	12	0.12	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
83	20231017	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	5	2	0.13	59402210	14874	86.05	3955	4035	3955	5190	2800	3995	3993.69	2.58	-3741	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	520	-6.32	0.78	12	0.11	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
84	20231017	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-15	5	-0.38	56864275	14237	82.37	3955	4035	3955	5190	2800	3995	3994.12	2.58	-3427	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	517	-6.29	0.77	12	0.11	-633.00	5140.00	4720	20230713	-15.68	3390	20230314	17.40	4720	-15.68	20230713	3390	17.40	20230314	4720	-15.68	20230713	3390	17.40	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
85	20231017	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	5	2	0.13	38302685	9584	55.45	3955	4035	3955	5190	2800	3995	3996.52	2.58	-1445	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	520	-6.32	0.78	12	0.07	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
86	20231017	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	5	2	0.13	36372135	9101	52.65	3955	4035	3955	5190	2800	3995	3996.50	2.58	-1148	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	520	-6.32	0.78	12	0.07	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
87	20231017	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-5	5	-0.13	22860090	5722	33.10	3955	4035	3955	5190	2800	3995	3995.12	2.58	-670	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	519	-6.30	0.78	12	0.04	-633.00	5140.00	4720	20230713	-15.47	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	4720	-15.47	20230713	3390	17.70	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
88	20231017	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	10	2	0.25	14426770	3610	20.89	3955	4035	3955	5190	2800	3995	3996.34	2.58	426	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	521	-6.33	0.78	12	0.03	-633.00	5140.00	4720	20230713	-15.15	3390	20230314	18.14	4720	-15.15	20230713	3390	18.14	20230314	4720	-15.15	20230713	3390	18.14	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
89	20231017	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-10	5	-0.25	2946135	741	4.29	3955	3985	3955	5190	2800	3995	3975.89	2.58	-22	4031	4012	3981	3962	3931	4022	3972	75	1195	500	2870	5	1	13000000	518	-6.30	0.78	12	0.01	-633.00	5140.00	4720	20230713	-15.57	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	4720	-15.57	20230713	3390	17.55	20230314	2.11	N	054540	500	75 억	335432	N	N	N	N
90	20231016	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-20	5	-0.50	68663295	17285	131.41	3950	4000	3950	5210	2815	4015	3972.42	2.61	-3359	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	519	-6.31	0.78	12	0.13	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
91	20231016	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-30	5	-0.75	61495605	15483	117.71	3950	4000	3950	5210	2815	4015	3971.81	2.61	-3166	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	518	-6.30	0.78	12	0.12	-633.00	5140.00	4720	20230713	-15.57	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	4720	-15.57	20230713	3390	17.55	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
92	20231016	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-45	5	-1.12	52127105	13134	99.86	3950	3995	3950	5210	2815	4015	3968.87	2.61	-3112	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	516	-6.27	0.77	12	0.10	-633.00	5140.00	4720	20230713	-15.89	3390	20230314	17.11	4720	-15.89	20230713	3390	17.11	20230314	4720	-15.89	20230713	3390	17.11	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
93	20231016	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-50	5	-1.25	47693875	12017	91.36	3950	3995	3950	5210	2815	4015	3968.87	2.61	-2774	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	515	-6.26	0.77	12	0.09	-633.00	5140.00	4720	20230713	-16.00	3390	20230314	16.96	4720	-16.00	20230713	3390	16.96	20230314	4720	-16.00	20230713	3390	16.96	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
94	20231016	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-55	5	-1.37	41165545	10368	78.83	3950	3995	3950	5210	2815	4015	3970.44	2.61	-2308	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	515	-6.26	0.77	12	0.08	-633.00	5140.00	4720	20230713	-16.10	3390	20230314	16.81	4720	-16.10	20230713	3390	16.81	20230314	4720	-16.10	20230713	3390	16.81	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
95	20231016	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-45	5	-1.12	30743920	7740	58.85	3950	3995	3950	5210	2815	4015	3972.08	2.61	-2077	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	516	-6.27	0.77	12	0.06	-633.00	5140.00	4720	20230713	-15.89	3390	20230314	17.11	4720	-15.89	20230713	3390	17.11	20230314	4720	-15.89	20230713	3390	17.11	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
96	20231016	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-40	5	-1.00	21198810	5340	40.60	3950	3995	3950	5210	2815	4015	3969.81	2.61	-906	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	517	-6.28	0.77	12	0.04	-633.00	5140.00	4720	20230713	-15.78	3390	20230314	17.26	4720	-15.78	20230713	3390	17.26	20230314	4720	-15.78	20230713	3390	17.26	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
97	20231016	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-60	5	-1.49	3170150	801	6.09	3950	3965	3950	5210	2815	4015	3957.74	2.61	341	4061	4037	4006	3982	3951	4050	3995	75	1195	500	2890	5	1	13000000	514	-6.25	0.77	12	0.01	-633.00	5140.00	4720	20230713	-16.21	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	4720	-16.21	20230713	3390	16.67	20230314	2.31	N	054540	500	75 억	338670	N	N	N	N
98	20231012	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	40	2	1.01	69863530	17458	106.19	3980	4035	3960	5170	2790	3980	4001.81	2.62	153	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	523	-6.35	0.78	12	0.13	-633.00	5140.00	4720	20230713	-14.83	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	4720	-14.83	20230713	3390	18.58	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
99	20231012	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	40	2	1.01	63792575	15946	97.00	3980	4035	3960	5170	2790	3980	4000.54	2.62	536	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	523	-6.35	0.78	12	0.12	-633.00	5140.00	4720	20230713	-14.83	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	4720	-14.83	20230713	3390	18.58	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
100	20231012	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	50	2	1.26	61340085	15336	93.28	3980	4035	3960	5170	2790	3980	3999.74	2.62	823	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	524	-6.37	0.78	12	0.12	-633.00	5140.00	4720	20230713	-14.62	3390	20230314	18.88	4720	-14.62	20230713	3390	18.88	20230314	4720	-14.62	20230713	3390	18.88	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
101	20231012	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	30	2	0.75	58741575	14690	89.36	3980	4035	3960	5170	2790	3980	3998.75	2.62	897	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	521	-6.33	0.78	12	0.11	-633.00	5140.00	4720	20230713	-15.04	3390	20230314	18.29	4720	-15.04	20230713	3390	18.29	20230314	4720	-15.04	20230713	3390	18.29	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
102	20231012	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	20	2	0.50	40630525	10177	61.90	3980	4010	3960	5170	2790	3980	3992.39	2.62	544	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	520	-6.32	0.78	12	0.08	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
103	20231012	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	15	2	0.38	16302915	4091	24.88	3980	4010	3960	5170	2790	3980	3985.07	2.62	-310	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	519	-6.31	0.78	12	0.03	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
104	20231012	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	15	2	0.38	15491900	3888	23.65	3980	4010	3960	5170	2790	3980	3984.54	2.62	-443	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	519	-6.31	0.78	12	0.03	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
105	20231012	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	20	2	0.50	1102680	277	1.68	3980	4000	3980	5170	2790	3980	3980.79	2.62	228	4026	4002	3976	3952	3926	4015	3965	75	1190	500	2860	5	1	13000000	520	-6.32	0.78	12	0.00	-633.00	5140.00	4720	20230713	-15.25	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	4720	-15.25	20230713	3390	17.99	20230314	2.31	N	054540	500	75 억	340985	N	N	N	N
106	20231011	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	40	2	1.02	65166910	16347	58.61	3960	4000	3950	5120	2760	3940	3986.48	2.62	947	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	517	-6.29	0.77	12	0.13	-633.00	5140.00	4720	20230713	-15.68	3390	20230314	17.40	4720	-15.68	20230713	3390	17.40	20230314	4720	-15.68	20230713	3390	17.40	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
107	20231011	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	50	2	1.27	61725535	15483	55.52	3960	4000	3950	5120	2760	3940	3986.67	2.62	1046	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.30	0.78	12	0.12	-633.00	5140.00	4720	20230713	-15.47	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	4720	-15.47	20230713	3390	17.70	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
108	20231011	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	55	2	1.40	54971415	13794	49.46	3960	4000	3950	5120	2760	3940	3985.17	2.62	1131	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.31	0.78	12	0.11	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
109	20231011	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	50	2	1.27	53610805	13453	48.24	3960	4000	3950	5120	2760	3940	3985.04	2.62	1093	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.30	0.78	12	0.10	-633.00	5140.00	4720	20230713	-15.47	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	4720	-15.47	20230713	3390	17.70	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
110	20231011	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	55	2	1.40	43070530	10812	38.77	3960	4000	3950	5120	2760	3940	3983.59	2.62	1093	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.31	0.78	12	0.08	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
111	20231011	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	55	2	1.40	29901585	7515	26.95	3960	4000	3950	5120	2760	3940	3978.92	2.62	915	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.31	0.78	12	0.06	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
112	20231011	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	50	2	1.27	15949930	4003	14.35	3960	4000	3950	5120	2760	3940	3984.49	2.62	913	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	519	-6.30	0.78	12	0.03	-633.00	5140.00	4720	20230713	-15.47	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	4720	-15.47	20230713	3390	17.70	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
113	20231011	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	20	2	0.51	249480	63	0.23	3960	3960	3960	5120	2760	3940	3960.00	2.62	-5	4056	3997	3956	3897	3856	3977	3877	75	1180	500	2830	5	1	13000000	515	-6.26	0.77	12	0.00	-633.00	5140.00	4720	20230713	-16.10	3390	20230314	16.81	4720	-16.10	20230713	3390	16.81	20230314	4720	-16.10	20230713	3390	16.81	20230314	2.31	N	054540	500	75 억	340038	N	N	N	N
114	20231010	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	25	2	0.64	110391300	27889	200.48	3950	4015	3915	5080	2745	3915	3958.24	2.65	-5001	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	512	-6.22	0.77	12	0.21	-633.00	5140.00	4720	20230713	-16.53	3390	20230314	16.22	4720	-16.53	20230713	3390	16.22	20230314	4720	-16.53	20230713	3390	16.22	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
115	20231010	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	0	3	0.00	104412555	26369	189.56	3950	4015	3915	5080	2745	3915	3959.67	2.65	-4819	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	509	-6.18	0.76	12	0.20	-633.00	5140.00	4720	20230713	-17.06	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	4720	-17.06	20230713	3390	15.49	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
116	20231010	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	20	2	0.51	95420925	24075	173.06	3950	4015	3915	5080	2745	3915	3963.49	2.65	-4505	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	512	-6.22	0.77	12	0.19	-633.00	5140.00	4720	20230713	-16.63	3390	20230314	16.08	4720	-16.63	20230713	3390	16.08	20230314	4720	-16.63	20230713	3390	16.08	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
117	20231010	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	40	2	1.02	64876505	16308	117.23	3950	4015	3930	5080	2745	3915	3978.20	2.65	-3499	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	514	-6.25	0.77	12	0.13	-633.00	5140.00	4720	20230713	-16.21	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	4720	-16.21	20230713	3390	16.67	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
118	20231010	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	70	2	1.79	45475930	11424	82.12	3950	4015	3930	5080	2745	3915	3980.74	2.65	441	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	518	-6.30	0.78	12	0.09	-633.00	5140.00	4720	20230713	-15.57	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	4720	-15.57	20230713	3390	17.55	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
119	20231010	110436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	80	2	2.04	42923375	10784	77.52	3950	4015	3930	5080	2745	3915	3980.28	2.65	989	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	519	-6.31	0.78	12	0.08	-633.00	5140.00	4720	20230713	-15.36	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	4720	-15.36	20230713	3390	17.85	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
120	20231010	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	75	2	1.92	26924375	6782	48.75	3950	3995	3930	5080	2745	3915	3969.98	2.65	-517	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	519	-6.30	0.78	12	0.05	-633.00	5140.00	4720	20230713	-15.47	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	4720	-15.47	20230713	3390	17.70	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
121	20231010	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	25	2	0.64	4750865	1204	8.66	3950	3975	3940	5080	2745	3915	3945.90	2.65	30	4071	3992	3921	3842	3771	4032	3882	75	1165	500	2810	5	1	13000000	512	-6.22	0.77	12	0.01	-633.00	5140.00	4720	20230713	-16.53	3390	20230314	16.22	4720	-16.53	20230713	3390	16.22	20230314	4720	-16.53	20230713	3390	16.22	20230314	2.32	N	054540	500	75 억	345039	N	N	N	N
122	20231006	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	45	2	1.16	54469715	13911	38.09	3850	4000	3850	5030	2710	3870	3915.59	2.66	-847	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	509	-6.18	0.76	12	0.11	-633.00	5140.00	4720	20230713	-17.06	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	4720	-17.06	20230713	3390	15.49	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
123	20231006	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	75	2	1.94	49262165	12582	34.45	3850	4000	3850	5030	2710	3870	3915.29	2.66	-846	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	513	-6.23	0.77	12	0.10	-633.00	5140.00	4720	20230713	-16.42	3390	20230314	16.37	4720	-16.42	20230713	3390	16.37	20230314	4720	-16.42	20230713	3390	16.37	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
124	20231006	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	75	2	1.94	44284920	11315	30.98	3850	4000	3850	5030	2710	3870	3913.82	2.66	-676	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	513	-6.23	0.77	12	0.09	-633.00	5140.00	4720	20230713	-16.42	3390	20230314	16.37	4720	-16.42	20230713	3390	16.37	20230314	4720	-16.42	20230713	3390	16.37	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
125	20231006	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	70	2	1.81	41449880	10597	29.02	3850	4000	3850	5030	2710	3870	3911.47	2.66	-630	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	512	-6.22	0.77	12	0.08	-633.00	5140.00	4720	20230713	-16.53	3390	20230314	16.22	4720	-16.53	20230713	3390	16.22	20230314	4720	-16.53	20230713	3390	16.22	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
126	20231006	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	50	2	1.29	28060375	7190	19.69	3850	3940	3850	5030	2710	3870	3902.69	2.66	-623	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	510	-6.19	0.76	12	0.06	-633.00	5140.00	4720	20230713	-16.95	3390	20230314	15.63	4720	-16.95	20230713	3390	15.63	20230314	4720	-16.95	20230713	3390	15.63	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
127	20231006	110429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	40	2	1.03	9897220	2547	6.97	3850	3940	3850	5030	2710	3870	3885.83	2.66	-318	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	508	-6.18	0.76	12	0.02	-633.00	5140.00	4720	20230713	-17.16	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	4720	-17.16	20230713	3390	15.34	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
128	20231006	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	35	2	0.90	7939085	2047	5.60	3850	3940	3850	5030	2710	3870	3878.40	2.66	-426	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	508	-6.17	0.76	12	0.02	-633.00	5140.00	4720	20230713	-17.27	3390	20230314	15.19	4720	-17.27	20230713	3390	15.19	20230314	4720	-17.27	20230713	3390	15.19	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N
129	20231006	090429	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-5	5	-0.13	3219325	836	2.29	3850	3865	3850	5030	2710	3870	3850.87	2.66	-45	3916	3892	3861	3837	3806	3905	3850	75	1160	500	2780	5	1	13000000	502	-6.11	0.75	12	0.01	-633.00	5140.00	4720	20230713	-18.11	3390	20230314	14.01	4720	-18.11	20230713	3390	14.01	20230314	4720	-18.11	20230713	3390	14.01	20230314	2.34	N	054540	500	75 억	345886	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History