KissMeData/100130/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2730	-70	5	-2.50	172369335	62797	124.19	2790	2820	2700	3640	1960	2800	2744.94	1.19	-22550	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1560	-19.93	0.57	12	0.11	-137.00	4752.00	5850	20221117	-53.33	2630	20231006	3.80	5300	-48.49	20230418	2630	3.80	20231006	5850	-53.33	20221117	2630	3.80	20231006	2.58	N	100130	500	285 억	680420	N	N	116	N	N
3	20231031	150756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2720	-80	5	-2.86	142237840	51715	102.27	2790	2820	2710	3640	1960	2800	2750.42	1.19	-20941	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1554	-19.85	0.57	12	0.09	-137.00	4752.00	5850	20221117	-53.50	2630	20231006	3.42	5300	-48.68	20230418	2630	3.42	20231006	5850	-53.50	20221117	2630	3.42	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
4	20231031	140801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2730	-70	5	-2.50	125149515	45429	89.84	2790	2820	2715	3640	1960	2800	2754.84	1.19	-18933	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1560	-19.93	0.57	12	0.08	-137.00	4752.00	5850	20221117	-53.33	2630	20231006	3.80	5300	-48.49	20230418	2630	3.80	20231006	5850	-53.33	20221117	2630	3.80	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
5	20231031	130755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2745	-55	5	-1.96	106406575	38552	76.24	2790	2820	2725	3640	1960	2800	2760.08	1.19	-16314	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1569	-20.04	0.58	12	0.07	-137.00	4752.00	5850	20221117	-53.08	2630	20231006	4.37	5300	-48.21	20230418	2630	4.37	20231006	5850	-53.08	20221117	2630	4.37	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
6	20231031	120754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2760	-40	5	-1.43	85793055	31011	61.33	2790	2820	2725	3640	1960	2800	2766.54	1.19	-13030	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1577	-20.15	0.58	12	0.05	-137.00	4752.00	5850	20221117	-52.82	2630	20231006	4.94	5300	-47.92	20230418	2630	4.94	20231006	5850	-52.82	20221117	2630	4.94	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
7	20231031	110815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2765	-35	5	-1.25	47849985	17198	34.01	2790	2820	2760	3640	1960	2800	2782.30	1.19	-9243	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1580	-20.18	0.58	12	0.03	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
8	20231031	100802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	-10	5	-0.36	26784215	9582	18.95	2790	2820	2785	3640	1960	2800	2795.26	1.19	-4276	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1594	-20.36	0.59	12	0.02	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
9	20231031	090801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2820	20	2	0.71	10080655	3604	7.13	2790	2820	2790	3640	1960	2800	2797.07	1.19	-1241	2870	2835	2775	2740	2680	2852	2757	286	840	500	2010	5	1	57143000	1611	-20.58	0.59	12	0.01	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.58	N	100130	500	285 억	680420	N	N	0	N	N
10	20231030	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	139745080	50399	90.96	2755	2810	2715	3610	1950	2780	2772.68	1.18	7819	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1600	-20.44	0.59	12	0.09	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
11	20231030	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	15	2	0.54	116975680	42262	76.28	2755	2810	2715	3610	1950	2780	2767.87	1.18	7098	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1597	-20.40	0.59	12	0.07	-137.00	4752.00	5850	20221117	-52.22	2630	20231006	6.27	5300	-47.26	20230418	2630	6.27	20231006	5850	-52.22	20221117	2630	6.27	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
12	20231030	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	25	2	0.90	91946420	33241	60.00	2755	2810	2715	3610	1950	2780	2766.05	1.18	5489	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1603	-20.47	0.59	12	0.06	-137.00	4752.00	5850	20221117	-52.05	2630	20231006	6.65	5300	-47.08	20230418	2630	6.65	20231006	5850	-52.05	20221117	2630	6.65	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
13	20231030	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	77688745	28147	50.80	2755	2800	2715	3610	1950	2780	2760.11	1.18	3579	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1600	-20.44	0.59	12	0.05	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
14	20231030	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	15	2	0.54	68737480	24940	45.01	2755	2795	2715	3610	1950	2780	2756.11	1.18	2556	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1597	-20.40	0.59	12	0.04	-137.00	4752.00	5850	20221117	-52.22	2630	20231006	6.27	5300	-47.26	20230418	2630	6.27	20231006	5850	-52.22	20221117	2630	6.27	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
15	20231030	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	10	2	0.36	64270945	23338	42.12	2755	2790	2715	3610	1950	2780	2753.92	1.18	1853	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1594	-20.36	0.59	12	0.04	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
16	20231030	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	41900265	15272	27.56	2755	2780	2715	3610	1950	2780	2743.60	1.18	2916	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1580	-20.18	0.58	12	0.03	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
17	20231030	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-25	5	-0.90	5484225	1990	3.59	2755	2780	2755	3610	1950	2780	2755.89	1.18	166	2843	2811	2773	2741	2703	2827	2757	286	830	500	2000	5	1	57143000	1574	-20.11	0.58	12	0.00	-137.00	4752.00	5850	20221117	-52.91	2630	20231006	4.75	5300	-48.02	20230418	2630	4.75	20231006	5850	-52.91	20221117	2630	4.75	20231006	2.60	N	100130	500	285 억	672502	N	N	0	N	N
18	20231027	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	151133345	54720	79.20	2745	2805	2735	3630	1960	2795	2761.88	1.18	1033	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1589	-20.29	0.59	12	0.10	-137.00	4752.00	5850	20221117	-52.48	2630	20231006	5.70	5300	-47.55	20230418	2630	5.70	20231006	5850	-52.48	20221117	2630	5.70	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
19	20231027	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-30	5	-1.07	134905265	48875	70.74	2745	2805	2735	3630	1960	2795	2760.21	1.18	2210	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1580	-20.18	0.58	12	0.09	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
20	20231027	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-25	5	-0.89	116378725	42148	61.00	2745	2805	2735	3630	1960	2795	2761.19	1.18	91	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1583	-20.22	0.58	12	0.07	-137.00	4752.00	5850	20221117	-52.65	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221117	2630	5.32	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
21	20231027	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-10	5	-0.36	106741670	38662	55.96	2745	2805	2735	3630	1960	2795	2760.89	1.18	-963	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1591	-20.33	0.59	12	0.07	-137.00	4752.00	5850	20221117	-52.39	2630	20231006	5.89	5300	-47.45	20230418	2630	5.89	20231006	5850	-52.39	20221117	2630	5.89	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
22	20231027	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	98582945	35732	51.72	2745	2805	2735	3630	1960	2795	2758.95	1.18	1345	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1600	-20.44	0.59	12	0.06	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
23	20231027	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-5	5	-0.18	90696365	32910	47.63	2745	2795	2735	3630	1960	2795	2755.89	1.18	1117	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1594	-20.36	0.59	12	0.06	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
24	20231027	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-50	5	-1.79	72414500	26322	38.10	2745	2795	2735	3630	1960	2795	2751.10	1.18	1239	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1569	-20.04	0.58	12	0.05	-137.00	4752.00	5850	20221117	-53.08	2630	20231006	4.37	5300	-48.21	20230418	2630	4.37	20231006	5850	-53.08	20221117	2630	4.37	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
25	20231027	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-20	5	-0.72	30070090	10939	15.83	2745	2775	2740	3630	1960	2795	2748.89	1.18	1238	2921	2857	2811	2747	2701	2835	2725	286	835	500	2010	5	1	57143000	1586	-20.26	0.58	12	0.02	-137.00	4752.00	5850	20221117	-52.56	2630	20231006	5.51	5300	-47.64	20230418	2630	5.51	20231006	5850	-52.56	20221117	2630	5.51	20231006	2.59	N	100130	500	285 억	671470	N	N	0	N	N
26	20231026	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-115	5	-3.95	192099475	68629	128.40	2875	2875	2765	3780	2040	2910	2799.10	1.18	-4697	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1597	-20.40	0.59	12	0.12	-137.00	4752.00	5850	20221117	-52.22	2630	20231006	6.27	5300	-47.26	20230418	2630	6.27	20231006	5850	-52.22	20221117	2630	6.27	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
27	20231026	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-120	5	-4.12	171779055	61352	114.78	2875	2875	2765	3780	2040	2910	2799.89	1.18	-3278	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1594	-20.36	0.59	12	0.11	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
28	20231026	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-110	5	-3.78	114911240	40849	76.42	2875	2875	2765	3780	2040	2910	2813.07	1.18	-16372	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1600	-20.44	0.59	12	0.07	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
29	20231026	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-95	5	-3.26	81109925	28720	53.73	2875	2875	2795	3780	2040	2910	2824.16	1.18	-11254	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1609	-20.55	0.59	12	0.05	-137.00	4752.00	5850	20221117	-51.88	2630	20231006	7.03	5300	-46.89	20230418	2630	7.03	20231006	5850	-51.88	20221117	2630	7.03	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
30	20231026	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-90	5	-3.09	64815155	22905	42.85	2875	2875	2810	3780	2040	2910	2829.74	1.18	-9436	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1611	-20.58	0.59	12	0.04	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
31	20231026	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-70	5	-2.41	53438675	18869	35.30	2875	2875	2820	3780	2040	2910	2832.09	1.18	-7254	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1623	-20.73	0.60	12	0.03	-137.00	4752.00	5850	20221117	-51.45	2630	20231006	7.98	5300	-46.42	20230418	2630	7.98	20231006	5850	-51.45	20221117	2630	7.98	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
32	20231026	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-80	5	-2.75	33588270	11853	22.18	2875	2875	2820	3780	2040	2910	2833.74	1.18	-6325	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1617	-20.66	0.60	12	0.02	-137.00	4752.00	5850	20221117	-51.62	2630	20231006	7.60	5300	-46.60	20230418	2630	7.60	20231006	5850	-51.62	20221117	2630	7.60	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
33	20231026	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-40	5	-1.37	2943915	1030	1.93	2875	2875	2845	3780	2040	2910	2858.17	1.18	-228	2976	2942	2906	2872	2836	2925	2855	286	870	500	2090	5	1	57143000	1640	-20.95	0.60	12	0.00	-137.00	4752.00	5850	20221117	-50.94	2630	20231006	9.13	5300	-45.85	20230418	2630	9.13	20231006	5850	-50.94	20221117	2630	9.13	20231006	2.64	N	100130	500	285 억	676168	N	N	0	N	N
34	20231025	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	154847710	53230	53.52	2920	2940	2870	3770	2030	2900	2909.03	1.18	4476	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1663	-21.24	0.61	12	0.09	-137.00	4752.00	5850	20221117	-50.26	2630	20231006	10.65	5300	-45.09	20230418	2630	10.65	20231006	5850	-50.26	20221117	2630	10.65	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
35	20231025	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	129682490	44570	44.82	2920	2940	2870	3770	2030	2900	2909.64	1.18	4492	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1660	-21.20	0.61	12	0.08	-137.00	4752.00	5850	20221117	-50.34	2630	20231006	10.46	5300	-45.19	20230418	2630	10.46	20231006	5850	-50.34	20221117	2630	10.46	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
36	20231025	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	123871240	42572	42.81	2920	2940	2870	3770	2030	2900	2909.69	1.18	4114	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1669	-21.31	0.61	12	0.07	-137.00	4752.00	5850	20221117	-50.09	2630	20231006	11.03	5300	-44.91	20230418	2630	11.03	20231006	5850	-50.09	20221117	2630	11.03	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
37	20231025	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	93751435	32163	32.34	2920	2940	2880	3770	2030	2900	2914.88	1.18	3246	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1669	-21.31	0.61	12	0.06	-137.00	4752.00	5850	20221117	-50.09	2630	20231006	11.03	5300	-44.91	20230418	2630	11.03	20231006	5850	-50.09	20221117	2630	11.03	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
38	20231025	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	40	2	1.38	67069380	23010	23.14	2920	2940	2880	3770	2030	2900	2914.79	1.18	2681	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1680	-21.46	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
39	20231025	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	40	2	1.38	48394210	16645	16.74	2920	2940	2880	3770	2030	2900	2907.43	1.18	349	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1680	-21.46	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
40	20231025	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	36019145	12418	12.49	2920	2925	2880	3770	2030	2900	2900.56	1.18	-540	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1663	-21.24	0.61	12	0.02	-137.00	4752.00	5850	20221117	-50.26	2630	20231006	10.65	5300	-45.09	20230418	2630	10.65	20231006	5850	-50.26	20221117	2630	10.65	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
41	20231025	090710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	4391875	1514	1.52	2920	2920	2895	3770	2030	2900	2900.84	1.18	-1252	3000	2950	2850	2800	2700	2975	2825	286	870	500	2080	5	1	57143000	1654	-21.13	0.61	12	0.00	-137.00	4752.00	5850	20221117	-50.51	2630	20231006	10.08	5300	-45.38	20230418	2630	10.08	20231006	5850	-50.51	20221117	2630	10.08	20231006	2.68	N	100130	500	285 억	671693	N	N	0	N	N
42	20231024	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	90	2	3.20	274749795	98006	121.59	2765	2900	2750	3650	1970	2810	2803.04	1.12	29803	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1657	-21.17	0.61	12	0.17	-137.00	4752.00	5850	20221117	-50.43	2630	20231006	10.27	5300	-45.28	20230418	2630	10.27	20231006	5850	-50.43	20221117	2630	10.27	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
43	20231024	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	60	2	2.14	249144480	89158	110.62	2765	2875	2750	3650	1970	2810	2794.42	1.12	28661	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1640	-20.95	0.60	12	0.16	-137.00	4752.00	5850	20221117	-50.94	2630	20231006	9.13	5300	-45.85	20230418	2630	9.13	20231006	5850	-50.94	20221117	2630	9.13	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
44	20231024	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	196302300	70654	87.66	2765	2840	2750	3650	1970	2810	2778.36	1.12	17688	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1623	-20.73	0.60	12	0.12	-137.00	4752.00	5850	20221117	-51.45	2630	20231006	7.98	5300	-46.42	20230418	2630	7.98	20231006	5850	-51.45	20221117	2630	7.98	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
45	20231024	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	167010015	60260	74.76	2765	2820	2750	3650	1970	2810	2771.49	1.12	11122	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1603	-20.47	0.59	12	0.11	-137.00	4752.00	5850	20221117	-52.05	2630	20231006	6.65	5300	-47.08	20230418	2630	6.65	20231006	5850	-52.05	20221117	2630	6.65	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
46	20231024	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	155349810	56084	69.58	2765	2820	2750	3650	1970	2810	2769.95	1.12	8907	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1591	-20.33	0.59	12	0.10	-137.00	4752.00	5850	20221117	-52.39	2630	20231006	5.89	5300	-47.45	20230418	2630	5.89	20231006	5850	-52.39	20221117	2630	5.89	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
47	20231024	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-50	5	-1.78	95025620	34252	42.50	2765	2820	2750	3650	1970	2810	2774.31	1.12	-8241	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1577	-20.15	0.58	12	0.06	-137.00	4752.00	5850	20221117	-52.82	2630	20231006	4.94	5300	-47.92	20230418	2630	4.94	20231006	5850	-52.82	20221117	2630	4.94	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
48	20231024	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	58676415	21108	26.19	2765	2820	2765	3650	1970	2810	2779.82	1.12	-2734	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1591	-20.33	0.59	12	0.04	-137.00	4752.00	5850	20221117	-52.39	2630	20231006	5.89	5300	-47.45	20230418	2630	5.89	20231006	5850	-52.39	20221117	2630	5.89	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
49	20231024	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	32423080	11691	14.50	2765	2820	2765	3650	1970	2810	2773.34	1.12	469	2886	2847	2796	2757	2706	2867	2777	286	840	500	2020	5	1	57143000	1609	-20.55	0.59	12	0.02	-137.00	4752.00	5850	20221117	-51.88	2630	20231006	7.03	5300	-46.89	20230418	2630	7.03	20231006	5850	-51.88	20221117	2630	7.03	20231006	2.74	N	100130	500	285 억	641891	N	N	0	N	N
50	20231023	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	223955155	80354	84.45	2760	2835	2745	3650	1970	2810	2786.94	1.08	22419	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1606	-20.51	0.59	12	0.14	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
51	20231023	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	196848340	70661	74.27	2760	2835	2745	3650	1970	2810	2785.81	1.08	23065	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1591	-20.33	0.59	12	0.12	-137.00	4752.00	5850	20221117	-52.39	2630	20231006	5.89	5300	-47.45	20230418	2630	5.89	20231006	5850	-52.39	20221117	2630	5.89	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
52	20231023	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-30	5	-1.07	153645400	55114	57.93	2760	2835	2745	3650	1970	2810	2787.77	1.08	23140	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1589	-20.29	0.59	12	0.10	-137.00	4752.00	5850	20221117	-52.48	2630	20231006	5.70	5300	-47.55	20230418	2630	5.70	20231006	5850	-52.48	20221117	2630	5.70	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
53	20231023	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-15	5	-0.53	139386535	49990	52.54	2760	2835	2745	3650	1970	2810	2788.29	1.08	26031	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1597	-20.40	0.59	12	0.09	-137.00	4752.00	5850	20221117	-52.22	2630	20231006	6.27	5300	-47.26	20230418	2630	6.27	20231006	5850	-52.22	20221117	2630	6.27	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
54	20231023	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	133504900	47883	50.33	2760	2835	2745	3650	1970	2810	2788.15	1.08	25821	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1600	-20.44	0.59	12	0.08	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
55	20231023	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	123346965	44245	46.50	2760	2835	2745	3650	1970	2810	2787.82	1.08	25557	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1606	-20.51	0.59	12	0.08	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
56	20231023	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	106502280	38243	40.19	2760	2835	2745	3650	1970	2810	2784.88	1.08	23086	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1600	-20.44	0.59	12	0.07	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
57	20231023	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-40	5	-1.42	27323795	9927	10.43	2760	2780	2745	3650	1970	2810	2752.47	1.08	7543	2953	2881	2818	2746	2683	2850	2715	286	840	500	2020	5	1	57143000	1583	-20.22	0.58	12	0.02	-137.00	4752.00	5850	20221117	-52.65	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221117	2630	5.32	20231006	2.77	N	100130	500	285 억	619472	N	N	0	N	N
58	20231020	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-80	5	-2.77	261127105	93645	150.90	2825	2890	2755	3755	2025	2890	2788.43	1.06	12465	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1606	-20.51	0.59	12	0.16	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
59	20231020	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-90	5	-3.11	224076175	80401	129.56	2825	2890	2755	3755	2025	2890	2786.98	1.06	12271	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1600	-20.44	0.59	12	0.14	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
60	20231020	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-70	5	-2.42	196757180	70644	113.84	2825	2890	2755	3755	2025	2890	2785.19	1.06	11845	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1611	-20.58	0.59	12	0.12	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
61	20231020	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-100	5	-3.46	150487180	54166	87.28	2825	2890	2755	3755	2025	2890	2778.26	1.06	1780	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1594	-20.36	0.59	12	0.09	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
62	20231020	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-110	5	-3.81	138712895	49939	80.47	2825	2890	2755	3755	2025	2890	2777.65	1.06	797	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1589	-20.29	0.59	12	0.09	-137.00	4752.00	5850	20221117	-52.48	2630	20231006	5.70	5300	-47.55	20230418	2630	5.70	20231006	5850	-52.48	20221117	2630	5.70	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
63	20231020	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-125	5	-4.33	115149730	41433	66.77	2825	2890	2755	3755	2025	2890	2779.18	1.06	-3262	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1580	-20.18	0.58	12	0.07	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
64	20231020	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-120	5	-4.15	80442380	28870	46.52	2825	2890	2760	3755	2025	2890	2786.37	1.06	-2347	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1583	-20.22	0.58	12	0.05	-137.00	4752.00	5850	20221117	-52.65	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221117	2630	5.32	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
65	20231020	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-70	5	-2.42	5135490	1816	2.93	2825	2890	2820	3755	2025	2890	2827.91	1.06	-182	2973	2931	2888	2846	2803	2910	2825	286	865	500	2080	5	1	57143000	1611	-20.58	0.59	12	0.00	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.76	N	100130	500	285 억	606882	N	N	0	N	N
66	20231019	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-70	5	-2.36	177183095	61537	188.64	2900	2930	2845	3845	2075	2960	2879.28	1.05	6323	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1651	-21.09	0.61	12	0.11	-137.00	4752.00	5850	20221117	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
67	20231019	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-105	5	-3.55	135544165	47049	144.22	2900	2930	2845	3845	2075	2960	2880.91	1.05	5054	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1631	-20.84	0.60	12	0.08	-137.00	4752.00	5850	20221117	-51.20	2630	20231006	8.56	5300	-46.13	20230418	2630	8.56	20231006	5850	-51.20	20221117	2630	8.56	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
68	20231019	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-85	5	-2.87	102687445	35558	109.00	2900	2930	2865	3845	2075	2960	2887.89	1.05	4096	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1643	-20.99	0.61	12	0.06	-137.00	4752.00	5850	20221117	-50.85	2630	20231006	9.32	5300	-45.75	20230418	2630	9.32	20231006	5850	-50.85	20221117	2630	9.32	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
69	20231019	130640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-70	5	-2.36	87558495	30311	92.92	2900	2930	2865	3845	2075	2960	2888.67	1.05	3812	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1651	-21.09	0.61	12	0.05	-137.00	4752.00	5850	20221117	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
70	20231019	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-80	5	-2.70	77001990	26639	81.66	2900	2930	2865	3845	2075	2960	2890.57	1.05	3380	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1646	-21.02	0.61	12	0.05	-137.00	4752.00	5850	20221117	-50.77	2630	20231006	9.51	5300	-45.66	20230418	2630	9.51	20231006	5850	-50.77	20221117	2630	9.51	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
71	20231019	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-45	5	-1.52	46986325	16216	49.71	2900	2930	2875	3845	2075	2960	2897.53	1.05	338	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1666	-21.28	0.61	12	0.03	-137.00	4752.00	5850	20221117	-50.17	2630	20231006	10.84	5300	-45.00	20230418	2630	10.84	20231006	5850	-50.17	20221117	2630	10.84	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
72	20231019	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-50	5	-1.69	39172480	13526	41.46	2900	2930	2875	3845	2075	2960	2896.09	1.05	-409	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1663	-21.24	0.61	12	0.02	-137.00	4752.00	5850	20221117	-50.26	2630	20231006	10.65	5300	-45.09	20230418	2630	10.65	20231006	5850	-50.26	20221117	2630	10.65	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
73	20231019	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-60	5	-2.03	7751765	2672	8.19	2900	2930	2900	3845	2075	2960	2901.11	1.05	-125	3013	2986	2963	2936	2913	2975	2925	286	885	500	2130	5	1	57143000	1657	-21.17	0.61	12	0.00	-137.00	4752.00	5850	20221117	-50.43	2630	20231006	10.27	5300	-45.28	20230418	2630	10.27	20231006	5850	-50.43	20221117	2630	10.27	20231006	2.80	N	100130	500	285 억	600421	N	N	0	N	N
74	20231018	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	96228580	32456	52.24	2975	2990	2940	3865	2085	2975	2964.95	1.05	1076	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
75	20231018	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	74283830	25042	40.31	2975	2990	2940	3865	2085	2975	2966.37	1.05	-142	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
76	20231018	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-20	5	-0.67	64583925	21756	35.02	2975	2990	2940	3865	2085	2975	2968.56	1.05	-218	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1689	-21.57	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.49	2630	20231006	12.36	5300	-44.25	20230418	2630	12.36	20231006	5850	-49.49	20221117	2630	12.36	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
77	20231018	130630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	60282445	20301	32.68	2975	2990	2940	3865	2085	2975	2969.43	1.05	-584	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
78	20231018	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	55894390	18817	30.29	2975	2990	2940	3865	2085	2975	2970.42	1.05	-889	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
79	20231018	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	10	2	0.34	43226185	14548	23.42	2975	2990	2940	3865	2085	2975	2971.28	1.05	-469	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1706	-21.79	0.63	12	0.03	-137.00	4752.00	5850	20221117	-48.97	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5850	-48.97	20221117	2630	13.50	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
80	20231018	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	15146670	5108	8.22	2975	2990	2940	3865	2085	2975	2965.28	1.05	-1339	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.01	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
81	20231018	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	5	2	0.17	2108775	709	1.14	2975	2980	2955	3865	2085	2975	2974.29	1.05	8	3005	2990	2960	2945	2915	2997	2952	286	890	500	2140	5	1	57143000	1703	-21.75	0.63	12	0.00	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.82	N	100130	500	285 억	599346	N	N	0	N	N
82	20231017	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	15	2	0.51	182120070	61760	179.78	2930	2975	2930	3845	2075	2960	2948.63	1.04	6127	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1700	-21.72	0.63	12	0.11	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
83	20231017	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	149626040	50789	147.84	2930	2975	2930	3845	2075	2960	2946.00	1.04	6324	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1691	-21.61	0.62	12	0.09	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
84	20231017	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	144259810	48973	142.56	2930	2975	2930	3845	2075	2960	2945.66	1.04	6726	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1691	-21.61	0.62	12	0.09	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
85	20231017	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	124635850	42310	123.16	2930	2975	2930	3845	2075	2960	2945.73	1.04	5864	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1689	-21.57	0.62	12	0.07	-137.00	4752.00	5850	20221117	-49.49	2630	20231006	12.36	5300	-44.25	20230418	2630	12.36	20231006	5850	-49.49	20221117	2630	12.36	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
86	20231017	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	117102195	39756	115.73	2930	2975	2930	3845	2075	2960	2945.48	1.04	5495	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1691	-21.61	0.62	12	0.07	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
87	20231017	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	103703780	35232	102.56	2930	2975	2930	3845	2075	2960	2943.39	1.04	5904	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1694	-21.64	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.32	2630	20231006	12.74	5300	-44.06	20230418	2630	12.74	20231006	5850	-49.32	20221117	2630	12.74	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
88	20231017	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	85971605	29228	85.08	2930	2975	2930	3845	2075	2960	2941.33	1.04	6364	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1694	-21.64	0.62	12	0.05	-137.00	4752.00	5850	20221117	-49.32	2630	20231006	12.74	5300	-44.06	20230418	2630	12.74	20231006	5850	-49.32	20221117	2630	12.74	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
89	20231017	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-15	5	-0.51	53614325	18293	53.25	2930	2960	2930	3845	2075	2960	2930.66	1.04	711	3020	2990	2945	2915	2870	2967	2892	286	885	500	2130	5	1	57143000	1683	-21.50	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.66	2630	20231006	11.98	5300	-44.43	20230418	2630	11.98	20231006	5850	-49.66	20221117	2630	11.98	20231006	2.82	N	100130	500	285 억	592851	N	N	0	N	N
90	20231016	160633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2960	-15	5	-0.50	99940475	34048	77.52	2975	2975	2900	3865	2085	2975	2935.18	1.05	-4603	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
91	20231016	150633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-55	5	-1.85	79617700	27167	61.85	2975	2975	2900	3865	2085	2975	2930.67	1.05	-4826	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1669	-21.31	0.61	12	0.05	-137.00	4752.00	5850	20221117	-50.09	2630	20231006	11.03	5300	-44.91	20230418	2630	11.03	20231006	5850	-50.09	20221117	2630	11.03	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
92	20231016	140633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2915	-60	5	-2.02	63568375	21650	49.29	2975	2975	2910	3865	2085	2975	2936.17	1.05	-3499	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1666	-21.28	0.61	12	0.04	-137.00	4752.00	5850	20221117	-50.17	2630	20231006	10.84	5300	-45.00	20230418	2630	10.84	20231006	5850	-50.17	20221117	2630	10.84	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
93	20231016	130630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2915	-60	5	-2.02	60896545	20734	47.21	2975	2975	2910	3865	2085	2975	2937.03	1.05	-3497	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1666	-21.28	0.61	12	0.04	-137.00	4752.00	5850	20221117	-50.17	2630	20231006	10.84	5300	-45.00	20230418	2630	10.84	20231006	5850	-50.17	20221117	2630	10.84	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
94	20231016	120630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	-45	5	-1.51	55511905	18888	43.00	2975	2975	2910	3865	2085	2975	2938.99	1.05	-3582	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1674	-21.39	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.91	2630	20231006	11.41	5300	-44.72	20230418	2630	11.41	20231006	5850	-49.91	20221117	2630	11.41	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
95	20231016	110626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	-35	5	-1.18	28429470	9665	22.01	2975	2975	2930	3865	2085	2975	2941.47	1.05	-3592	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1680	-21.46	0.62	12	0.02	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
96	20231016	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2945	-30	5	-1.01	17051765	5796	13.20	2975	2975	2930	3865	2085	2975	2941.96	1.05	-937	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1683	-21.50	0.62	12	0.01	-137.00	4752.00	5850	20221117	-49.66	2630	20231006	11.98	5300	-44.43	20230418	2630	11.98	20231006	5850	-49.66	20221117	2630	11.98	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
97	20231016	090626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	-45	5	-1.51	5908140	2008	4.57	2975	2975	2930	3865	2085	2975	2942.22	1.05	-1300	3065	3020	2985	2940	2905	3002	2922	286	890	500	2140	5	1	57143000	1674	-21.39	0.62	12	0.00	-137.00	4752.00	5850	20221117	-49.91	2630	20231006	11.41	5300	-44.72	20230418	2630	11.41	20231006	5850	-49.91	20221117	2630	11.41	20231006	2.83	N	100130	500	285 억	597454	N	N	0	N	N
98	20231012	160644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	115	2	3.94	221826790	74453	80.15	2915	3035	2910	3795	2045	2920	2979.13	1.01	22780	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1734	-22.15	0.64	12	0.13	-137.00	4752.00	5850	20221007	-48.12	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5850	-48.12	20221117	2630	15.40	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
99	20231012	150630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	100	2	3.42	193263610	65019	70.00	2915	3020	2910	3795	2045	2920	2972.42	1.01	21432	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1726	-22.04	0.64	12	0.11	-137.00	4752.00	5850	20221007	-48.38	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5850	-48.38	20221117	2630	14.83	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
100	20231012	140629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	80	2	2.74	167657130	56490	60.82	2915	3020	2910	3795	2045	2920	2967.91	1.01	18445	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1714	-21.90	0.63	12	0.10	-137.00	4752.00	5850	20221007	-48.72	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5850	-48.72	20221117	2630	14.07	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
101	20231012	130629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	90	2	3.08	156150960	52658	56.69	2915	3020	2910	3795	2045	2920	2965.38	1.01	17014	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1720	-21.97	0.63	12	0.09	-137.00	4752.00	5850	20221007	-48.55	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5850	-48.55	20221117	2630	14.45	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
102	20231012	120637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	75	2	2.57	124628645	42149	45.38	2915	3000	2910	3795	2045	2920	2956.86	1.01	14373	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1711	-21.86	0.63	12	0.07	-137.00	4752.00	5850	20221007	-48.80	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5850	-48.80	20221117	2630	13.88	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
103	20231012	110637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2960	40	2	1.37	82423655	28013	30.16	2915	2965	2910	3795	2045	2920	2942.34	1.01	10968	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1691	-21.61	0.62	12	0.05	-137.00	4752.00	5850	20221007	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
104	20231012	100633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2950	30	2	1.03	55204035	18794	20.23	2915	2955	2910	3795	2045	2920	2937.32	1.01	4581	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1686	-21.53	0.62	12	0.03	-137.00	4752.00	5850	20221007	-49.57	2630	20231006	12.17	5300	-44.34	20230418	2630	12.17	20231006	5850	-49.57	20221117	2630	12.17	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
105	20231012	090637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2935	15	2	0.51	10983165	3756	4.04	2915	2945	2910	3795	2045	2920	2924.17	1.01	449	2990	2955	2885	2850	2780	2972	2867	286	875	500	2100	5	1	57143000	1677	-21.42	0.62	12	0.01	-137.00	4752.00	5850	20221007	-49.83	2630	20231006	11.60	5300	-44.62	20230418	2630	11.60	20231006	5850	-49.83	20221117	2630	11.60	20231006	2.86	N	100130	500	285 억	578462	N	N	0	N	N
106	20231011	160629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	115	2	4.10	260871450	90364	178.63	2815	2920	2815	3645	1965	2805	2886.80	0.98	19163	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1669	-21.31	0.61	12	0.16	-137.00	4752.00	5850	20221007	-50.09	2630	20231006	11.03	5300	-44.91	20230418	2630	11.03	20231006	5850	-50.09	20221117	2630	11.03	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
107	20231011	150632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	85	2	3.03	217295650	75378	149.01	2815	2910	2815	3645	1965	2805	2882.75	0.98	19372	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1651	-21.09	0.61	12	0.13	-137.00	4752.00	5850	20221007	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
108	20231011	140636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2895	90	2	3.21	171775750	59628	117.87	2815	2910	2815	3645	1965	2805	2880.79	0.98	11100	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1654	-21.13	0.61	12	0.10	-137.00	4752.00	5850	20221007	-50.51	2630	20231006	10.08	5300	-45.38	20230418	2630	10.08	20231006	5850	-50.51	20221117	2630	10.08	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
109	20231011	130626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	85	2	3.03	160224680	55626	109.96	2815	2910	2815	3645	1965	2805	2880.39	0.98	10617	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1651	-21.09	0.61	12	0.10	-137.00	4752.00	5850	20221007	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
110	20231011	120639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	85	2	3.03	150296595	52188	103.16	2815	2910	2815	3645	1965	2805	2879.91	0.98	9843	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1651	-21.09	0.61	12	0.09	-137.00	4752.00	5850	20221007	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
111	20231011	110633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	85	2	3.03	139791740	48550	95.97	2815	2910	2815	3645	1965	2805	2879.34	0.98	8996	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1651	-21.09	0.61	12	0.08	-137.00	4752.00	5850	20221007	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
112	20231011	100630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2880	75	2	2.67	69433570	24207	47.85	2815	2895	2815	3645	1965	2805	2868.33	0.98	3301	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1646	-21.02	0.61	12	0.04	-137.00	4752.00	5850	20221007	-50.77	2630	20231006	9.51	5300	-45.66	20230418	2630	9.51	20231006	5850	-50.77	20221117	2630	9.51	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
113	20231011	090634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2880	75	2	2.67	24527065	8581	16.96	2815	2895	2815	3645	1965	2805	2858.30	0.98	-536	2901	2852	2811	2762	2721	2850	2760	286	840	500	2010	5	1	57143000	1646	-21.02	0.61	12	0.02	-137.00	4752.00	5850	20221007	-50.77	2630	20231006	9.51	5300	-45.66	20230418	2630	9.51	20231006	5850	-50.77	20221117	2630	9.51	20231006	2.91	N	100130	500	285 억	559295	N	N	0	N	N
114	20231010	160625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2805	5	2	0.18	140451175	49976	53.06	2805	2860	2770	3640	1960	2800	2810.40	0.99	-8775	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1603	-20.47	0.59	12	0.09	-137.00	4752.00	5860	20221005	-52.13	2630	20231006	6.65	5300	-47.08	20230418	2630	6.65	20231006	5850	-52.05	20221117	2630	6.65	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
115	20231010	150624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2780	-20	5	-0.71	119241385	42403	45.02	2805	2860	2770	3640	1960	2800	2812.10	0.99	-9799	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1589	-20.29	0.59	12	0.07	-137.00	4752.00	5860	20221005	-52.56	2630	20231006	5.70	5300	-47.55	20230418	2630	5.70	20231006	5850	-52.48	20221117	2630	5.70	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
116	20231010	140628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2805	5	2	0.18	87695680	31074	32.99	2805	2860	2770	3640	1960	2800	2822.16	0.99	-3636	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1603	-20.47	0.59	12	0.05	-137.00	4752.00	5860	20221005	-52.13	2630	20231006	6.65	5300	-47.08	20230418	2630	6.65	20231006	5850	-52.05	20221117	2630	6.65	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
117	20231010	130621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2815	15	2	0.54	76004990	26895	28.55	2805	2860	2770	3640	1960	2800	2825.99	0.99	-1237	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1609	-20.55	0.59	12	0.05	-137.00	4752.00	5860	20221005	-51.96	2630	20231006	7.03	5300	-46.89	20230418	2630	7.03	20231006	5850	-51.88	20221117	2630	7.03	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
118	20231010	120621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2845	45	2	1.61	44443500	15717	16.69	2805	2860	2770	3640	1960	2800	2827.73	0.99	1759	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1626	-20.77	0.60	12	0.03	-137.00	4752.00	5860	20221005	-51.45	2630	20231006	8.17	5300	-46.32	20230418	2630	8.17	20231006	5850	-51.37	20221117	2630	8.17	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
119	20231010	110613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2835	35	2	1.25	32567145	11529	12.24	2805	2860	2770	3640	1960	2800	2824.80	0.99	3175	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1620	-20.69	0.60	12	0.02	-137.00	4752.00	5860	20221005	-51.62	2630	20231006	7.79	5300	-46.51	20230418	2630	7.79	20231006	5850	-51.54	20221117	2630	7.79	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
120	20231010	100617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2825	25	2	0.89	19574385	6950	7.38	2805	2840	2770	3640	1960	2800	2816.46	0.99	-259	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1614	-20.62	0.59	12	0.01	-137.00	4752.00	5860	20221005	-51.79	2630	20231006	7.41	5300	-46.70	20230418	2630	7.41	20231006	5850	-51.71	20221117	2630	7.41	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
121	20231010	090612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	-10	5	-0.36	6341320	2262	2.40	2805	2820	2790	3640	1960	2800	2803.41	0.99	-1329	2913	2856	2743	2686	2573	2885	2715	286	840	500	2010	5	1	57143000	1594	-20.36	0.59	12	0.00	-137.00	4752.00	5860	20221005	-52.39	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.94	N	100130	500	285 억	568071	N	N	38	N	N
122	20231006	160619	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2800	90	2	3.32	255590520	93654	81.61	2630	2800	2630	3520	1900	2710	2728.92	0.92	42516	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1600	-20.44	0.59	12	0.16	-137.00	4752.00	5860	20221005	-52.22	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221007	2630	6.46	20231006	2.97	N	100130	500	285 억	525556	N	N	38	N	N
123	20231006	150609	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2770	60	2	2.21	220417370	81056	70.63	2630	2780	2630	3520	1900	2710	2719.32	0.92	39578	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1583	-20.22	0.58	12	0.14	-137.00	4752.00	5860	20221005	-52.73	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221007	2630	5.32	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
124	20231006	140611	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2770	60	2	2.21	201874800	74370	64.81	2630	2780	2630	3520	1900	2710	2714.47	0.92	34994	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1583	-20.22	0.58	12	0.13	-137.00	4752.00	5860	20221005	-52.73	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221007	2630	5.32	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
125	20231006	130603	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2765	55	2	2.03	193278270	71264	62.10	2630	2780	2630	3520	1900	2710	2712.14	0.92	32378	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1580	-20.18	0.58	12	0.12	-137.00	4752.00	5860	20221005	-52.82	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221007	2630	5.13	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
126	20231006	120603	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2765	55	2	2.03	182553310	67386	58.72	2630	2780	2630	3520	1900	2710	2709.07	0.92	29929	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1580	-20.18	0.58	12	0.12	-137.00	4752.00	5860	20221005	-52.82	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221007	2630	5.13	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
127	20231006	110557	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2770	60	2	2.21	174930450	64626	56.32	2630	2780	2630	3520	1900	2710	2706.81	0.92	28661	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1583	-20.22	0.58	12	0.11	-137.00	4752.00	5860	20221005	-52.73	2630	20231006	5.32	5300	-47.74	20230418	2630	5.32	20231006	5850	-52.65	20221007	2630	5.32	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
128	20231006	100602	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2780	70	2	2.58	162101365	60000	52.29	2630	2780	2630	3520	1900	2710	2701.69	0.92	25180	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1589	-20.29	0.59	12	0.10	-137.00	4752.00	5860	20221005	-52.56	2630	20231006	5.70	5300	-47.55	20230418	2630	5.70	20231006	5850	-52.48	20221007	2630	5.70	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N
129	20231006	090558	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	2715	5	2	0.18	86323995	32397	28.23	2630	2745	2630	3520	1900	2710	2664.57	0.92	4096	2823	2766	2728	2671	2633	2747	2652	286	810	500	1950	5	1	57143000	1551	-19.82	0.57	12	0.06	-137.00	4752.00	5860	20221005	-53.67	2630	20231006	3.23	5300	-48.77	20230418	2630	3.23	20231006	5850	-53.59	20221007	2630	3.23	20231006	2.97	N	100130	500	285 억	525556	N	N	47	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History