KissMeData/095190/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-10	5	-0.45	117778315	53623	248.99	2240	2265	2180	2890	1560	2225	2196.41	1.11	-12308	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	943	-9.98	1.17	12	0.13	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.30	N	095190	500	212 억	473659	N	N	8	N	N
3	20231031	150745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-40	5	-1.80	113508200	51682	239.98	2240	2265	2180	2890	1560	2225	2196.28	1.11	-12279	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	930	-9.84	1.16	12	0.12	-222.00	1889.00	3555	20221201	-38.54	2175	20231020	0.46	3450	-36.67	20230116	2175	0.46	20231020	3555	-38.54	20221201	2175	0.46	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
4	20231031	140749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	-45	5	-2.02	107562360	48960	227.34	2240	2265	2180	2890	1560	2225	2196.94	1.11	-12243	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	928	-9.82	1.15	12	0.11	-222.00	1889.00	3555	20221201	-38.68	2175	20231020	0.23	3450	-36.81	20230116	2175	0.23	20231020	3555	-38.68	20221201	2175	0.23	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
5	20231031	130743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-25	5	-1.12	97046695	44147	204.99	2240	2265	2180	2890	1560	2225	2198.26	1.11	-10981	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	937	-9.91	1.16	12	0.10	-222.00	1889.00	3555	20221201	-38.12	2175	20231020	1.15	3450	-36.23	20230116	2175	1.15	20231020	3555	-38.12	20221201	2175	1.15	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
6	20231031	120743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	58412105	26538	123.23	2240	2265	2180	2890	1560	2225	2201.07	1.11	-6213	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	933	-9.86	1.16	12	0.06	-222.00	1889.00	3555	20221201	-38.40	2175	20231020	0.69	3450	-36.52	20230116	2175	0.69	20231020	3555	-38.40	20221201	2175	0.69	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
7	20231031	110803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-40	5	-1.80	50607275	22971	106.66	2240	2265	2180	2890	1560	2225	2203.09	1.11	-5604	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	930	-9.84	1.16	12	0.05	-222.00	1889.00	3555	20221201	-38.54	2175	20231020	0.46	3450	-36.67	20230116	2175	0.46	20231020	3555	-38.54	20221201	2175	0.46	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
8	20231031	100750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-15	5	-0.67	12099135	5426	25.20	2240	2265	2210	2890	1560	2225	2229.84	1.11	-830	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	941	-9.95	1.17	12	0.01	-222.00	1889.00	3555	20221201	-37.83	2175	20231020	1.61	3450	-35.94	20230116	2175	1.61	20231020	3555	-37.83	20221201	2175	1.61	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
9	20231031	090749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	10	2	0.45	237430	106	0.49	2240	2240	2235	2890	1560	2225	2239.91	1.11	-11	2275	2250	2225	2200	2175	2262	2212	213	665	500	1550	5	1	42581037	952	-10.07	1.18	12	0.00	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.30	N	095190	500	212 억	473659	N	N	2	N	N
10	20231030	160736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	15	2	0.68	47810885	21535	56.76	2200	2250	2200	2870	1550	2210	2220.12	1.10	3853	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	947	-10.02	1.18	12	0.05	-222.00	1889.00	3555	20221201	-37.41	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3555	-37.41	20221201	2175	2.30	20231020	0.30	N	095190	500	212 억	469806	N	N	2	N	N
11	20231030	150720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	0	3	0.00	44791055	20171	53.17	2200	2250	2200	2870	1550	2210	2220.57	1.10	3671	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	941	-9.95	1.17	12	0.05	-222.00	1889.00	3555	20221201	-37.83	2175	20231020	1.61	3450	-35.94	20230116	2175	1.61	20231020	3555	-37.83	20221201	2175	1.61	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
12	20231030	140719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	34135945	15363	40.50	2200	2250	2200	2870	1550	2210	2221.96	1.10	2394	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	945	-10.00	1.18	12	0.04	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
13	20231030	130721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	25	2	1.13	26033995	11716	30.88	2200	2250	2200	2870	1550	2210	2222.09	1.10	2403	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	952	-10.07	1.18	12	0.03	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
14	20231030	120715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	15	2	0.68	20222490	9105	24.00	2200	2250	2200	2870	1550	2210	2221.03	1.10	1474	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	947	-10.02	1.18	12	0.02	-222.00	1889.00	3555	20221201	-37.41	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3555	-37.41	20221201	2175	2.30	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
15	20231030	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	40	2	1.81	13408745	6050	15.95	2200	2250	2200	2870	1550	2210	2216.32	1.10	1486	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	958	-10.14	1.19	12	0.01	-222.00	1889.00	3555	20221201	-36.71	2175	20231020	3.45	3450	-34.78	20230116	2175	3.45	20231020	3555	-36.71	20221201	2175	3.45	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
16	20231030	100716	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	7481155	3384	8.92	2200	2225	2200	2870	1550	2210	2210.74	1.10	56	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	945	-10.00	1.18	12	0.01	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
17	20231030	090711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	3180400	1439	3.79	2200	2220	2200	2870	1550	2210	2210.15	1.10	6	2243	2226	2213	2196	2183	2220	2190	213	660	500	1540	5	1	42581037	945	-10.00	1.18	12	0.00	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.30	N	095190	500	212 억	469806	N	N	7	N	N
18	20231027	160643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-10	5	-0.45	83160955	37590	50.46	2225	2230	2200	2885	1555	2220	2212.31	1.09	4235	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	941	-9.95	1.17	12	0.09	-222.00	1889.00	3555	20221201	-37.83	2175	20231020	1.61	3450	-35.94	20230116	2175	1.61	20231020	3555	-37.83	20221201	2175	1.61	20231020	0.29	N	095190	500	212 억	465571	N	N	7	N	N
19	20231027	150714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	77061055	34830	46.75	2225	2230	2200	2885	1555	2220	2212.48	1.09	4235	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	943	-9.98	1.17	12	0.08	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
20	20231027	140712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	65284730	29506	39.61	2225	2230	2200	2885	1555	2220	2212.58	1.09	4686	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	945	-10.00	1.18	12	0.07	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
21	20231027	130704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	61166975	27643	37.11	2225	2230	2200	2885	1555	2220	2212.73	1.09	4899	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	943	-9.98	1.17	12	0.06	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
22	20231027	120717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	58072720	26250	35.24	2225	2230	2200	2885	1555	2220	2212.28	1.09	5011	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	945	-10.00	1.18	12	0.06	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
23	20231027	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	29913605	13534	18.17	2225	2230	2200	2885	1555	2220	2210.22	1.09	2026	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	943	-9.98	1.17	12	0.03	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
24	20231027	100713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-15	5	-0.68	16840890	7635	10.25	2225	2225	2200	2885	1555	2220	2205.65	1.09	-559	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	939	-9.93	1.17	12	0.02	-222.00	1889.00	3555	20221201	-37.97	2175	20231020	1.38	3450	-36.09	20230116	2175	1.38	20231020	3555	-37.97	20221201	2175	1.38	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
25	20231027	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	392980	177	0.24	2225	2225	2220	2885	1555	2220	2220.31	1.09	-82	2340	2280	2240	2180	2140	2260	2160	213	665	500	1550	5	1	42581037	945	-10.00	1.18	12	0.00	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	465571	N	N	5	N	N
26	20231026	160703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-70	5	-3.06	165356200	74446	147.55	2300	2300	2200	2975	1605	2290	2221.16	1.15	-24680	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	945	-10.00	1.18	12	0.17	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	490227	N	N	5	N	N
27	20231026	150702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-70	5	-3.06	161876830	72877	144.44	2300	2300	2200	2975	1605	2290	2221.23	1.15	-23935	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	945	-10.00	1.18	12	0.17	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
28	20231026	140704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-80	5	-3.49	145924965	65657	130.13	2300	2300	2200	2975	1605	2290	2222.53	1.15	-23140	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	941	-9.95	1.17	12	0.15	-222.00	1889.00	3555	20221201	-37.83	2175	20231020	1.61	3450	-35.94	20230116	2175	1.61	20231020	3555	-37.83	20221201	2175	1.61	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
29	20231026	130703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-70	5	-3.06	131877820	59318	117.57	2300	2300	2200	2975	1605	2290	2223.23	1.15	-18747	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	945	-10.00	1.18	12	0.14	-222.00	1889.00	3555	20221201	-37.55	2175	20231020	2.07	3450	-35.65	20230116	2175	2.07	20231020	3555	-37.55	20221201	2175	2.07	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
30	20231026	120701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-75	5	-3.28	101370360	45491	90.16	2300	2300	2205	2975	1605	2290	2228.36	1.15	-17007	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	943	-9.98	1.17	12	0.11	-222.00	1889.00	3555	20221201	-37.69	2175	20231020	1.84	3450	-35.80	20230116	2175	1.84	20231020	3555	-37.69	20221201	2175	1.84	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
31	20231026	110708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-60	5	-2.62	67190695	30069	59.60	2300	2300	2220	2975	1605	2290	2234.55	1.15	-6170	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	950	-10.05	1.18	12	0.07	-222.00	1889.00	3555	20221201	-37.27	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3555	-37.27	20221201	2175	2.53	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
32	20231026	100707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-65	5	-2.84	61653420	27583	54.67	2300	2300	2220	2975	1605	2290	2235.20	1.15	-5456	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	947	-10.02	1.18	12	0.06	-222.00	1889.00	3555	20221201	-37.41	2175	20231020	2.30	3450	-35.51	20230116	2175	2.30	20231020	3555	-37.41	20221201	2175	2.30	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
33	20231026	090703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-45	5	-1.97	14307765	6356	12.60	2300	2300	2230	2975	1605	2290	2251.06	1.15	501	2376	2332	2301	2257	2226	2317	2242	213	685	500	1600	5	1	42581037	956	-10.11	1.19	12	0.01	-222.00	1889.00	3555	20221201	-36.85	2175	20231020	3.22	3450	-34.93	20230116	2175	3.22	20231020	3555	-36.85	20221201	2175	3.22	20231020	0.29	N	095190	500	212 억	490227	N	N	0	N	N
34	20231025	160706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-30	5	-1.29	115884285	50454	72.83	2320	2345	2270	3015	1625	2320	2296.83	1.17	-6603	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	975	-10.32	1.21	12	0.12	-222.00	1889.00	3555	20221201	-35.58	2175	20231020	5.29	3450	-33.62	20230116	2175	5.29	20231020	3555	-35.58	20221201	2175	5.29	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
35	20231025	150705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-35	5	-1.51	111769050	48654	70.23	2320	2345	2270	3015	1625	2320	2297.22	1.17	-6440	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	973	-10.29	1.21	12	0.11	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
36	20231025	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-35	5	-1.51	104338285	45389	65.52	2320	2345	2270	3015	1625	2320	2298.76	1.17	-4796	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	973	-10.29	1.21	12	0.11	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
37	20231025	130702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-45	5	-1.94	102048290	44385	64.07	2320	2345	2270	3015	1625	2320	2299.16	1.17	-4123	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	969	-10.25	1.20	12	0.10	-222.00	1889.00	3555	20221201	-36.01	2175	20231020	4.60	3450	-34.06	20230116	2175	4.60	20231020	3555	-36.01	20221201	2175	4.60	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
38	20231025	120701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	-15	5	-0.65	60707495	26316	37.99	2320	2345	2290	3015	1625	2320	2306.87	1.17	-2676	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	981	-10.38	1.22	12	0.06	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
39	20231025	110703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-10	5	-0.43	45558530	19761	28.52	2320	2345	2290	3015	1625	2320	2305.48	1.17	-3985	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	984	-10.41	1.22	12	0.05	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
40	20231025	100704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	-15	5	-0.65	35613320	15446	22.30	2320	2345	2290	3015	1625	2320	2305.67	1.17	-3284	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	981	-10.38	1.22	12	0.04	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
41	20231025	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	-15	5	-0.65	8164705	3533	5.10	2320	2345	2300	3015	1625	2320	2310.98	1.17	-1509	2413	2366	2293	2246	2173	2390	2270	213	695	500	1620	5	1	42581037	981	-10.38	1.22	12	0.01	-222.00	1889.00	3555	20221201	-35.16	2175	20231020	5.98	3450	-33.19	20230116	2175	5.98	20231020	3555	-35.16	20221201	2175	5.98	20231020	0.32	N	095190	500	212 억	496830	N	N	0	N	N
42	20231024	160647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	60	2	2.65	157679150	69278	23.35	2310	2340	2220	2935	1585	2260	2276.02	1.17	-506	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	988	-10.45	1.23	12	0.16	-222.00	1889.00	3555	20221201	-34.74	2175	20231020	6.67	3450	-32.75	20230116	2175	6.67	20231020	3555	-34.74	20221201	2175	6.67	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
43	20231024	150658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	65	2	2.88	134914170	59481	20.05	2310	2340	2220	2935	1585	2260	2268.19	1.17	-2437	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	990	-10.47	1.23	12	0.14	-222.00	1889.00	3555	20221201	-34.60	2175	20231020	6.90	3450	-32.61	20230116	2175	6.90	20231020	3555	-34.60	20221201	2175	6.90	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
44	20231024	140644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	50	2	2.21	115627970	51141	17.24	2310	2310	2220	2935	1585	2260	2260.96	1.17	-4661	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	984	-10.41	1.22	12	0.12	-222.00	1889.00	3555	20221201	-35.02	2175	20231020	6.21	3450	-33.04	20230116	2175	6.21	20231020	3555	-35.02	20221201	2175	6.21	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
45	20231024	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	5	2	0.22	90823920	40288	13.58	2310	2310	2220	2935	1585	2260	2254.37	1.17	-9935	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	964	-10.20	1.20	12	0.09	-222.00	1889.00	3555	20221201	-36.29	2175	20231020	4.14	3450	-34.35	20230116	2175	4.14	20231020	3555	-36.29	20221201	2175	4.14	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
46	20231024	120658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-5	5	-0.22	81412380	36111	12.17	2310	2310	2220	2935	1585	2260	2254.50	1.17	-10365	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	960	-10.16	1.19	12	0.08	-222.00	1889.00	3555	20221201	-36.57	2175	20231020	3.68	3450	-34.64	20230116	2175	3.68	20231020	3555	-36.57	20221201	2175	3.68	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
47	20231024	110653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-25	5	-1.11	75117730	33316	11.23	2310	2310	2220	2935	1585	2260	2254.70	1.17	-10452	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	952	-10.07	1.18	12	0.08	-222.00	1889.00	3555	20221201	-37.13	2175	20231020	2.76	3450	-35.22	20230116	2175	2.76	20231020	3555	-37.13	20221201	2175	2.76	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
48	20231024	100646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-30	5	-1.33	62238590	27532	9.28	2310	2310	2220	2935	1585	2260	2260.59	1.17	-9572	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	950	-10.05	1.18	12	0.06	-222.00	1889.00	3555	20221201	-37.27	2175	20231020	2.53	3450	-35.36	20230116	2175	2.53	20231020	3555	-37.27	20221201	2175	2.53	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
49	20231024	090652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	25	2	1.11	11673000	5080	1.71	2310	2310	2285	2935	1585	2260	2297.83	1.17	1386	2543	2401	2288	2146	2033	2472	2217	213	675	500	1580	5	1	42581037	973	-10.29	1.21	12	0.01	-222.00	1889.00	3555	20221201	-35.72	2175	20231020	5.06	3450	-33.77	20230116	2175	5.06	20231020	3555	-35.72	20221201	2175	5.06	20231020	0.32	N	095190	500	212 억	497336	N	N	0	N	N
50	20231023	160643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2260	85	2	3.91	681052620	296638	85.53	2210	2430	2175	2825	1525	2175	2295.91	1.05	44743	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	962	-10.18	1.20	12	0.70	-222.00	1889.00	3555	20221201	-36.43	2175	20231023	3.91	3450	-34.49	20230116	2175	3.91	20231023	3555	-36.43	20221201	2175	3.91	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
51	20231023	150646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2270	95	2	4.37	667842830	290798	83.85	2210	2430	2175	2825	1525	2175	2296.59	1.05	44620	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	967	-10.23	1.20	12	0.68	-222.00	1889.00	3555	20221201	-36.15	2175	20231023	4.37	3450	-34.20	20230116	2175	4.37	20231023	3555	-36.15	20221201	2175	4.37	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
52	20231023	140645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2265	90	2	4.14	646640510	281469	81.16	2210	2430	2175	2825	1525	2175	2297.38	1.05	48338	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	964	-10.20	1.20	12	0.66	-222.00	1889.00	3555	20221201	-36.29	2175	20231023	4.14	3450	-34.35	20230116	2175	4.14	20231023	3555	-36.29	20221201	2175	4.14	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
53	20231023	130650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	125	2	5.75	590830460	256856	74.06	2210	2430	2175	2825	1525	2175	2300.24	1.05	50565	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	979	-10.36	1.22	12	0.60	-222.00	1889.00	3555	20221201	-35.30	2175	20231023	5.75	3450	-33.33	20230116	2175	5.75	20231023	3555	-35.30	20221201	2175	5.75	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
54	20231023	120643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2310	135	2	6.21	571469820	248448	71.64	2210	2430	2175	2825	1525	2175	2300.16	1.05	54239	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	984	-10.41	1.22	12	0.58	-222.00	1889.00	3555	20221201	-35.02	2175	20231023	6.21	3450	-33.04	20230116	2175	6.21	20231023	3555	-35.02	20221201	2175	6.21	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
55	20231023	110641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	125	2	5.75	540156765	234807	67.71	2210	2430	2175	2825	1525	2175	2300.43	1.05	57806	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	979	-10.36	1.22	12	0.55	-222.00	1889.00	3555	20221201	-35.30	2175	20231023	5.75	3450	-33.33	20230116	2175	5.75	20231023	3555	-35.30	20221201	2175	5.75	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
56	20231023	100636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2320	145	2	6.67	528306930	229673	66.23	2210	2430	2175	2825	1525	2175	2300.26	1.05	59169	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	988	-10.45	1.23	12	0.54	-222.00	1889.00	3555	20221201	-34.74	2175	20231023	6.67	3450	-32.75	20230116	2175	6.67	20231023	3555	-34.74	20221201	2175	6.67	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
57	20231023	090651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2330	155	2	7.13	107518060	47155	13.60	2210	2430	2175	2825	1525	2175	2280.10	1.05	6352	2601	2387	2281	2067	1961	2335	2015	213	650	500	1520	5	1	42581037	992	-10.50	1.23	12	0.11	-222.00	1889.00	3555	20221201	-34.46	2175	20231023	7.13	3450	-32.46	20230116	2175	7.13	20231023	3555	-34.46	20221201	2175	7.13	20231023	0.34	N	095190	500	212 억	448931	N	N	0	N	N
58	20231020	160641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2175	-180	5	-7.64	807900060	341326	185.98	2315	2495	2175	3060	1650	2355	2366.95	1.01	17211	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	926	-9.80	1.15	12	0.80	-222.00	1889.00	3555	20221201	-38.82	2175	20231020	0.00	3450	-36.96	20230116	2175	0.00	20231020	3555	-38.82	20221201	2175	0.00	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
59	20231020	150640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2325	-30	5	-1.27	649878420	271224	147.78	2315	2495	2315	3060	1650	2355	2396.09	1.01	31891	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	990	-10.47	1.23	12	0.64	-222.00	1889.00	3555	20221201	-34.60	2315	20231020	0.43	3450	-32.61	20230116	2315	0.43	20231020	3555	-34.60	20221201	2315	0.43	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
60	20231020	140645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2370	15	2	0.64	600439685	250098	136.27	2315	2495	2315	3060	1650	2355	2400.82	1.01	28069	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	1009	-10.68	1.25	12	0.59	-222.00	1889.00	3555	20221201	-33.33	2315	20231020	2.38	3450	-31.30	20230116	2315	2.38	20231020	3555	-33.33	20221201	2315	2.38	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
61	20231020	130626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2350	-5	5	-0.21	574949915	239289	130.38	2315	2495	2315	3060	1650	2355	2402.74	1.01	24710	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	1001	-10.59	1.24	12	0.56	-222.00	1889.00	3555	20221201	-33.90	2315	20231020	1.51	3450	-31.88	20230116	2315	1.51	20231020	3555	-33.90	20221201	2315	1.51	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
62	20231020	120638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2370	15	2	0.64	532364685	221199	120.52	2315	2495	2315	3060	1650	2355	2406.72	1.01	21470	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	1009	-10.68	1.25	12	0.52	-222.00	1889.00	3555	20221201	-33.33	2315	20231020	2.38	3450	-31.30	20230116	2315	2.38	20231020	3555	-33.33	20221201	2315	2.38	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
63	20231020	110644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2410	55	2	2.34	445102880	184351	100.45	2315	2495	2315	3060	1650	2355	2414.43	1.01	19472	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	1026	-10.86	1.28	12	0.43	-222.00	1889.00	3555	20221201	-32.21	2315	20231020	4.10	3450	-30.14	20230116	2315	4.10	20231020	3555	-32.21	20221201	2315	4.10	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
64	20231020	100636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2375	20	2	0.85	239388640	99212	54.06	2315	2495	2315	3060	1650	2355	2412.90	1.01	6071	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	1011	-10.70	1.26	12	0.23	-222.00	1889.00	3555	20221201	-33.19	2315	20231020	2.59	3450	-31.16	20230116	2315	2.59	20231020	3555	-33.19	20221201	2315	2.59	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
65	20231020	090638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2345	-10	5	-0.42	11090685	4755	2.59	2315	2370	2315	3060	1650	2355	2332.43	1.01	0	2535	2445	2385	2295	2235	2415	2265	213	705	500	1640	5	1	42581037	999	-10.56	1.24	12	0.01	-222.00	1889.00	3555	20221201	-34.04	2315	20231020	1.30	3450	-32.03	20230116	2315	1.30	20231020	3555	-34.04	20221201	2315	1.30	20231020	0.34	N	095190	500	212 억	431909	N	N	0	N	N
66	20231019	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	-35	5	-1.46	436081640	183146	410.30	2395	2475	2325	3105	1675	2390	2381.06	1.10	-36772	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1003	-10.61	1.25	12	0.43	-222.00	1889.00	3555	20221201	-33.76	2320	20230727	1.51	3450	-31.74	20230116	2320	1.51	20230727	3555	-33.76	20221201	2320	1.51	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
67	20231019	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-40	5	-1.67	409432080	171767	384.81	2395	2475	2325	3105	1675	2390	2383.65	1.10	-36810	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1001	-10.59	1.24	12	0.40	-222.00	1889.00	3555	20221201	-33.90	2320	20230727	1.29	3450	-31.88	20230116	2320	1.29	20230727	3555	-33.90	20221201	2320	1.29	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
68	20231019	140637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-25	5	-1.05	380789560	159587	357.52	2395	2475	2325	3105	1675	2390	2386.09	1.10	-36824	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1007	-10.65	1.25	12	0.37	-222.00	1889.00	3555	20221201	-33.47	2320	20230727	1.94	3450	-31.45	20230116	2320	1.94	20230727	3555	-33.47	20221201	2320	1.94	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
69	20231019	130630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	15	2	0.63	338446780	141721	317.50	2395	2475	2325	3105	1675	2390	2388.12	1.10	-37064	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1024	-10.83	1.27	12	0.33	-222.00	1889.00	3555	20221201	-32.35	2320	20230727	3.66	3450	-30.29	20230116	2320	3.66	20230727	3555	-32.35	20221201	2320	3.66	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
70	20231019	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	-65	5	-2.72	130238930	55321	123.94	2395	2395	2325	3105	1675	2390	2354.24	1.10	-11732	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	990	-10.47	1.23	12	0.13	-222.00	1889.00	3555	20221201	-34.60	2320	20230727	0.22	3450	-32.61	20230116	2320	0.22	20230727	3555	-34.60	20221201	2320	0.22	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
71	20231019	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-30	5	-1.26	79546490	33704	75.51	2395	2395	2350	3105	1675	2390	2360.15	1.10	-10679	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1005	-10.63	1.25	12	0.08	-222.00	1889.00	3555	20221201	-33.61	2320	20230727	1.72	3450	-31.59	20230116	2320	1.72	20230727	3555	-33.61	20221201	2320	1.72	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
72	20231019	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	-35	5	-1.46	57080165	24157	54.12	2395	2395	2350	3105	1675	2390	2362.88	1.10	-10779	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1003	-10.61	1.25	12	0.06	-222.00	1889.00	3555	20221201	-33.76	2320	20230727	1.51	3450	-31.74	20230116	2320	1.51	20230727	3555	-33.76	20221201	2320	1.51	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
73	20231019	090635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-30	5	-1.26	12877970	5439	12.18	2395	2395	2350	3105	1675	2390	2367.71	1.10	-1911	2480	2435	2410	2365	2340	2422	2352	213	715	500	1670	5	1	42581037	1005	-10.63	1.25	12	0.01	-222.00	1889.00	3555	20221201	-33.61	2320	20230727	1.72	3450	-31.59	20230116	2320	1.72	20230727	3555	-33.61	20221201	2320	1.72	20230727	0.34	N	095190	500	212 억	468681	N	N	0	N	N
74	20231018	160638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	-30	5	-1.24	107083140	44619	86.14	2400	2455	2385	3145	1695	2420	2399.95	1.12	-6708	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1018	-10.77	1.27	12	0.10	-222.00	1889.00	3555	20221201	-32.77	2320	20230727	3.02	3450	-30.72	20230116	2320	3.02	20230727	3555	-32.77	20221201	2320	3.02	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
75	20231018	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-15	5	-0.62	100791915	41985	81.06	2400	2455	2385	3145	1695	2420	2400.66	1.12	-6728	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1024	-10.83	1.27	12	0.10	-222.00	1889.00	3555	20221201	-32.35	2320	20230727	3.66	3450	-30.29	20230116	2320	3.66	20230727	3555	-32.35	20221201	2320	3.66	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
76	20231018	140623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	-20	5	-0.83	83907595	34938	67.45	2400	2455	2385	3145	1695	2420	2401.61	1.12	-6723	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1022	-10.81	1.27	12	0.08	-222.00	1889.00	3555	20221201	-32.49	2320	20230727	3.45	3450	-30.43	20230116	2320	3.45	20230727	3555	-32.49	20221201	2320	3.45	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
77	20231018	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	-20	5	-0.83	77073215	32088	61.95	2400	2455	2385	3145	1695	2420	2401.93	1.12	-6189	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1022	-10.81	1.27	12	0.08	-222.00	1889.00	3555	20221201	-32.49	2320	20230727	3.45	3450	-30.43	20230116	2320	3.45	20230727	3555	-32.49	20221201	2320	3.45	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
78	20231018	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-25	5	-1.03	64008930	26637	51.43	2400	2455	2385	3145	1695	2420	2403.01	1.12	-6294	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1020	-10.79	1.27	12	0.06	-222.00	1889.00	3555	20221201	-32.63	2320	20230727	3.23	3450	-30.58	20230116	2320	3.23	20230727	3555	-32.63	20221201	2320	3.23	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
79	20231018	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-10	5	-0.41	49663455	20659	39.88	2400	2455	2385	3145	1695	2420	2403.96	1.12	-2622	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1026	-10.86	1.28	12	0.05	-222.00	1889.00	3555	20221201	-32.21	2320	20230727	3.88	3450	-30.14	20230116	2320	3.88	20230727	3555	-32.21	20221201	2320	3.88	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
80	20231018	100632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-25	5	-1.03	26599295	11063	21.36	2400	2455	2395	3145	1695	2420	2404.35	1.12	-2569	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1020	-10.79	1.27	12	0.03	-222.00	1889.00	3555	20221201	-32.63	2320	20230727	3.23	3450	-30.58	20230116	2320	3.23	20230727	3555	-32.63	20221201	2320	3.23	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
81	20231018	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-5	5	-0.21	3264095	1360	2.63	2400	2420	2400	3145	1695	2420	2400.07	1.12	-176	2480	2450	2430	2400	2380	2440	2390	213	725	500	1690	5	1	42581037	1028	-10.88	1.28	12	0.00	-222.00	1889.00	3555	20221201	-32.07	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	3555	-32.07	20221201	2320	4.09	20230727	0.34	N	095190	500	212 억	476544	N	N	6	N	N
82	20231017	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	5	2	0.21	125169070	51559	102.77	2450	2460	2410	3135	1695	2415	2427.70	1.09	14113	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1030	-10.90	1.28	12	0.12	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.34	N	095190	500	212 억	462431	N	N	6	N	N
83	20231017	150630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	20	2	0.83	123762290	50980	101.62	2450	2460	2410	3135	1695	2415	2427.66	1.09	14114	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1037	-10.97	1.29	12	0.12	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
84	20231017	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	15	2	0.62	91043375	37455	74.66	2450	2460	2415	3135	1695	2415	2430.74	1.09	12907	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1035	-10.95	1.29	12	0.09	-222.00	1889.00	3555	20221201	-31.65	2320	20230727	4.74	3450	-29.57	20230116	2320	4.74	20230727	3555	-31.65	20221201	2320	4.74	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
85	20231017	130627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	15	2	0.62	80311920	33042	65.86	2450	2460	2415	3135	1695	2415	2430.60	1.09	13459	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1035	-10.95	1.29	12	0.08	-222.00	1889.00	3555	20221201	-31.65	2320	20230727	4.74	3450	-29.57	20230116	2320	4.74	20230727	3555	-31.65	20221201	2320	4.74	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
86	20231017	120628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	15	2	0.62	72571695	29851	59.50	2450	2460	2415	3135	1695	2415	2431.13	1.09	13263	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1035	-10.95	1.29	12	0.07	-222.00	1889.00	3555	20221201	-31.65	2320	20230727	4.74	3450	-29.57	20230116	2320	4.74	20230727	3555	-31.65	20221201	2320	4.74	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
87	20231017	110622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	20	2	0.83	63448150	26092	52.01	2450	2460	2415	3135	1695	2415	2431.71	1.09	11786	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1037	-10.97	1.29	12	0.06	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
88	20231017	100618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	35	2	1.45	37497920	15416	30.73	2450	2460	2415	3135	1695	2415	2432.40	1.09	9136	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1043	-11.04	1.30	12	0.04	-222.00	1889.00	3555	20221201	-31.08	2320	20230727	5.60	3450	-28.99	20230116	2320	5.60	20230727	3555	-31.08	20221201	2320	5.60	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
89	20231017	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	10	2	0.41	11534665	4772	9.51	2450	2450	2415	3135	1695	2415	2417.16	1.09	1796	2528	2471	2443	2386	2358	2457	2372	213	720	500	1690	5	1	42581037	1033	-10.92	1.28	12	0.01	-222.00	1889.00	3555	20221201	-31.79	2320	20230727	4.53	3450	-29.71	20230116	2320	4.53	20230727	3555	-31.79	20221201	2320	4.53	20230727	0.34	N	095190	500	212 억	462431	N	N	0	N	N
90	20231016	160623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-25	5	-1.02	120876460	49657	117.53	2500	2500	2415	3170	1710	2440	2434.23	1.08	1602	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1028	-10.88	1.28	12	0.12	-222.00	1889.00	3555	20221201	-32.07	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	3555	-32.07	20221201	2320	4.09	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
91	20231016	150624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-20	5	-0.82	104862980	43030	101.84	2500	2500	2415	3170	1710	2440	2436.97	1.08	-50	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1030	-10.90	1.28	12	0.10	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
92	20231016	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-20	5	-0.82	95904155	39340	93.11	2500	2500	2415	3170	1710	2440	2437.83	1.08	74	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1030	-10.90	1.28	12	0.09	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
93	20231016	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-20	5	-0.82	89611045	36738	86.95	2500	2500	2415	3170	1710	2440	2439.19	1.08	359	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1030	-10.90	1.28	12	0.09	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
94	20231016	120620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	-10	5	-0.41	72443015	29653	70.18	2500	2500	2425	3170	1710	2440	2443.02	1.08	805	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1035	-10.95	1.29	12	0.07	-222.00	1889.00	3555	20221201	-31.65	2320	20230727	4.74	3450	-29.57	20230116	2320	4.74	20230727	3555	-31.65	20221201	2320	4.74	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
95	20231016	110617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	5	2	0.20	41396185	16907	40.01	2500	2500	2425	3170	1710	2440	2448.46	1.08	-1417	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1041	-11.01	1.29	12	0.04	-222.00	1889.00	3555	20221201	-31.22	2320	20230727	5.39	3450	-29.13	20230116	2320	5.39	20230727	3555	-31.22	20221201	2320	5.39	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
96	20231016	100614	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	10	2	0.41	25969415	10623	25.14	2500	2500	2425	3170	1710	2440	2444.64	1.08	1379	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1043	-11.04	1.30	12	0.02	-222.00	1889.00	3555	20221201	-31.08	2320	20230727	5.60	3450	-28.99	20230116	2320	5.60	20230727	3555	-31.08	20221201	2320	5.60	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
97	20231016	090617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	0	3	0.00	11240560	4610	10.91	2500	2500	2425	3170	1710	2440	2438.30	1.08	-236	2553	2496	2453	2396	2353	2475	2375	213	730	500	1700	5	1	42581037	1039	-10.99	1.29	12	0.01	-222.00	1889.00	3555	20221201	-31.36	2320	20230727	5.17	3450	-29.28	20230116	2320	5.17	20230727	3555	-31.36	20221201	2320	5.17	20230727	0.34	N	095190	500	212 억	460829	N	N	0	N	N
98	20231012	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	0	3	0.00	60874110	24573	77.45	2505	2520	2440	3210	1730	2470	2477.28	1.08	3584	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1052	-11.13	1.31	12	0.06	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억	460251	N	N	21	N	N
99	20231012	150621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	5	2	0.20	59044780	23833	75.12	2505	2520	2440	3210	1730	2470	2477.44	1.08	3584	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1054	-11.15	1.31	12	0.06	-222.00	1889.00	3555	20221201	-30.38	2320	20230727	6.68	3450	-28.26	20230116	2320	6.68	20230727	3555	-30.38	20221201	2320	6.68	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
100	20231012	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	0	3	0.00	50081490	20214	63.71	2505	2520	2440	3210	1730	2470	2477.56	1.08	3584	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1052	-11.13	1.31	12	0.05	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
101	20231012	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	0	3	0.00	46481410	18757	59.12	2505	2520	2440	3210	1730	2470	2478.08	1.08	3584	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1052	-11.13	1.31	12	0.04	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
102	20231012	120628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	0	3	0.00	30478025	12281	38.71	2505	2520	2440	3210	1730	2470	2481.72	1.08	1202	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1052	-11.13	1.31	12	0.03	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
103	20231012	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	10	2	0.40	25919280	10437	32.90	2505	2520	2440	3210	1730	2470	2483.40	1.08	1556	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1056	-11.17	1.31	12	0.02	-222.00	1889.00	3555	20221201	-30.24	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	3555	-30.24	20221201	2320	6.90	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
104	20231012	100624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	20	2	0.81	22449665	9039	28.49	2505	2520	2440	3210	1730	2470	2483.64	1.08	1556	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1060	-11.22	1.32	12	0.02	-222.00	1889.00	3555	20221201	-29.96	2320	20230727	7.33	3450	-27.83	20230116	2320	7.33	20230727	3555	-29.96	20221201	2320	7.33	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
105	20231012	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	10	2	0.40	4566190	1851	5.83	2505	2505	2440	3210	1730	2470	2466.88	1.08	1507	2566	2517	2486	2437	2406	2502	2422	213	740	500	1720	5	1	42581037	1056	-11.17	1.31	12	0.00	-222.00	1889.00	3555	20221201	-30.24	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	3555	-30.24	20221201	2320	6.90	20230727	0.34	N	095190	500	212 억	460251	N	N	0	N	N
106	20231011	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	35	2	1.44	77495525	31206	47.11	2535	2535	2455	3165	1705	2435	2483.35	1.09	-3071	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1052	-11.13	1.31	12	0.07	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
107	20231011	150622	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	40	2	1.64	74640155	30051	45.36	2535	2535	2455	3165	1705	2435	2483.78	1.09	-3071	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1054	-11.15	1.31	12	0.07	-222.00	1889.00	3555	20221201	-30.38	2320	20230727	6.68	3450	-28.26	20230116	2320	6.68	20230727	3555	-30.38	20221201	2320	6.68	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
108	20231011	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	50	2	2.05	69189725	27847	42.04	2535	2535	2455	3165	1705	2435	2484.64	1.09	-3054	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1058	-11.19	1.32	12	0.07	-222.00	1889.00	3555	20221201	-30.10	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	3555	-30.10	20221201	2320	7.11	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
109	20231011	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	55	2	2.26	59405795	23914	36.10	2535	2535	2455	3165	1705	2435	2484.14	1.09	-3054	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1060	-11.22	1.32	12	0.06	-222.00	1889.00	3555	20221201	-29.96	2320	20230727	7.33	3450	-27.83	20230116	2320	7.33	20230727	3555	-29.96	20221201	2320	7.33	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
110	20231011	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	45	2	1.85	58848795	23690	35.76	2535	2535	2455	3165	1705	2435	2484.12	1.09	-3054	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1056	-11.17	1.31	12	0.06	-222.00	1889.00	3555	20221201	-30.24	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	3555	-30.24	20221201	2320	6.90	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
111	20231011	110624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	50	2	2.05	44082320	17738	26.78	2535	2535	2455	3165	1705	2435	2485.19	1.09	-2425	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1058	-11.19	1.32	12	0.04	-222.00	1889.00	3555	20221201	-30.10	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	3555	-30.10	20221201	2320	7.11	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
112	20231011	100620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	45	2	1.85	36032185	14495	21.88	2535	2535	2455	3165	1705	2435	2485.84	1.09	-2878	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1056	-11.17	1.31	12	0.03	-222.00	1889.00	3555	20221201	-30.24	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	3555	-30.24	20221201	2320	6.90	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
113	20231011	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	30	2	1.23	9680480	3874	5.85	2535	2535	2455	3165	1705	2435	2498.83	1.09	-359	2498	2466	2428	2396	2358	2482	2412	213	730	500	1700	5	1	42581037	1050	-11.10	1.30	12	0.01	-222.00	1889.00	3555	20221201	-30.66	2320	20230727	6.25	3450	-28.55	20230116	2320	6.25	20230727	3555	-30.66	20221201	2320	6.25	20230727	0.34	N	095190	500	212 억	463747	N	N	0	N	N
114	20231010	160616	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	60	2	2.53	160161275	66192	127.67	2395	2460	2390	3085	1665	2375	2419.52	1.07	8215	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1037	-10.97	1.29	12	0.16	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
115	20231010	150614	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	35	2	1.47	154706295	63943	123.33	2395	2460	2390	3085	1665	2375	2419.44	1.07	8889	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1026	-10.86	1.28	12	0.15	-222.00	1889.00	3555	20221201	-32.21	2320	20230727	3.88	3450	-30.14	20230116	2320	3.88	20230727	3555	-32.21	20221201	2320	3.88	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
116	20231010	140618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	20	2	0.84	132111225	54518	105.15	2395	2460	2395	3085	1665	2375	2423.26	1.07	6639	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1020	-10.79	1.27	12	0.13	-222.00	1889.00	3555	20221201	-32.63	2320	20230727	3.23	3450	-30.58	20230116	2320	3.23	20230727	3555	-32.63	20221201	2320	3.23	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
117	20231010	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	45	2	1.89	100498685	41428	79.90	2395	2460	2395	3085	1665	2375	2425.86	1.07	10618	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1030	-10.90	1.28	12	0.10	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
118	20231010	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	60	2	2.53	91277600	37633	72.58	2395	2460	2395	3085	1665	2375	2425.47	1.07	11616	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1037	-10.97	1.29	12	0.09	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
119	20231010	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	60	2	2.53	69345595	28632	55.22	2395	2460	2395	3085	1665	2375	2421.96	1.07	9412	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1037	-10.97	1.29	12	0.07	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
120	20231010	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	60	2	2.53	54198590	22446	43.29	2395	2435	2395	3085	1665	2375	2414.62	1.07	10099	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1037	-10.97	1.29	12	0.05	-222.00	1889.00	3555	20221201	-31.50	2320	20230727	4.96	3450	-29.42	20230116	2320	4.96	20230727	3555	-31.50	20221201	2320	4.96	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
121	20231010	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	35	2	1.47	9161485	3806	7.34	2395	2410	2395	3085	1665	2375	2407.12	1.07	-1223	2435	2405	2385	2355	2335	2395	2345	213	710	500	1660	5	1	42581037	1026	-10.86	1.28	12	0.01	-222.00	1889.00	3555	20221201	-32.21	2320	20230727	3.88	3450	-30.14	20230116	2320	3.88	20230727	3555	-32.21	20221201	2320	3.88	20230727	0.35	N	095190	500	212 억	455380	N	N	3	N	N
122	20231006	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-15	5	-0.63	122434630	51423	108.90	2390	2415	2365	3105	1675	2390	2380.93	1.06	3109	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1011	-10.70	1.26	12	0.12	-222.00	1889.00	3555	20221201	-33.19	2320	20230727	2.37	3450	-31.16	20230116	2320	2.37	20230727	3555	-33.19	20221201	2320	2.37	20230727	0.35	N	095190	500	212 억	452450	N	N	3	N	N
123	20231006	150600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-15	5	-0.63	113391565	47620	100.84	2390	2415	2365	3105	1675	2390	2381.18	1.06	3252	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1011	-10.70	1.26	12	0.11	-222.00	1889.00	3555	20221201	-33.19	2320	20230727	2.37	3450	-31.16	20230116	2320	2.37	20230727	3555	-33.19	20221201	2320	2.37	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
124	20231006	140601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-15	5	-0.63	98519745	41364	87.59	2390	2415	2365	3105	1675	2390	2381.78	1.06	4431	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1011	-10.70	1.26	12	0.10	-222.00	1889.00	3555	20221201	-33.19	2320	20230727	2.37	3450	-31.16	20230116	2320	2.37	20230727	3555	-33.19	20221201	2320	2.37	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
125	20231006	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-15	5	-0.63	87843435	36871	78.08	2390	2415	2365	3105	1675	2390	2382.45	1.06	3410	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1011	-10.70	1.26	12	0.09	-222.00	1889.00	3555	20221201	-33.19	2320	20230727	2.37	3450	-31.16	20230116	2320	2.37	20230727	3555	-33.19	20221201	2320	2.37	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
126	20231006	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	-10	5	-0.42	61338025	25704	54.43	2390	2415	2365	3105	1675	2390	2386.32	1.06	4143	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1013	-10.72	1.26	12	0.06	-222.00	1889.00	3555	20221201	-33.05	2320	20230727	2.59	3450	-31.01	20230116	2320	2.59	20230727	3555	-33.05	20221201	2320	2.59	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
127	20231006	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	-10	5	-0.42	46124005	19294	40.86	2390	2415	2365	3105	1675	2390	2390.59	1.06	2216	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1013	-10.72	1.26	12	0.05	-222.00	1889.00	3555	20221201	-33.05	2320	20230727	2.59	3450	-31.01	20230116	2320	2.59	20230727	3555	-33.05	20221201	2320	2.59	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
128	20231006	100554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	10	2	0.42	25672120	10728	22.72	2390	2415	2365	3105	1675	2390	2393.00	1.06	2601	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1022	-10.81	1.27	12	0.03	-222.00	1889.00	3555	20221201	-32.49	2320	20230727	3.45	3450	-30.43	20230116	2320	3.45	20230727	3555	-32.49	20221201	2320	3.45	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N
129	20231006	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	0	3	0.00	11378590	4779	10.12	2390	2390	2365	3105	1675	2390	2380.96	1.06	2798	2446	2417	2396	2367	2346	2407	2357	213	715	500	1670	5	1	42581037	1018	-10.77	1.27	12	0.01	-222.00	1889.00	3555	20221201	-32.77	2320	20230727	3.02	3450	-30.72	20230116	2320	3.02	20230727	3555	-32.77	20221201	2320	3.02	20230727	0.35	N	095190	500	212 억	452450	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History