KissMeData/033310/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-40	5	-1.34	187478740	63624	174.03	2980	3000	2910	3870	2090	2980	2946.70	0.81	-16602	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1186	22.62	0.82	12	0.16	130.00	3592.00	6050	20221027	-51.40	2900	20231019	1.38	5810	-49.40	20230414	2900	1.38	20231019	5820	-49.48	20221031	2900	1.38	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
3	20231031	150425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-35	5	-1.17	170267885	57747	157.95	2980	3000	2910	3870	2090	2980	2948.51	0.81	-16206	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1188	22.65	0.82	12	0.14	130.00	3592.00	6050	20221027	-51.32	2900	20231019	1.55	5810	-49.31	20230414	2900	1.55	20231019	5820	-49.40	20221031	2900	1.55	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
4	20231031	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-35	5	-1.17	152304755	51630	141.22	2980	3000	2910	3870	2090	2980	2949.93	0.81	-16198	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1188	22.65	0.82	12	0.13	130.00	3592.00	6050	20221027	-51.32	2900	20231019	1.55	5810	-49.31	20230414	2900	1.55	20231019	5820	-49.40	20221031	2900	1.55	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
5	20231031	130426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-50	5	-1.68	148882835	50465	138.03	2980	3000	2910	3870	2090	2980	2950.22	0.81	-15688	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1182	22.54	0.82	12	0.13	130.00	3592.00	6050	20221027	-51.57	2900	20231019	1.03	5810	-49.57	20230414	2900	1.03	20231019	5820	-49.66	20221031	2900	1.03	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
6	20231031	120422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-40	5	-1.34	140680200	47657	130.35	2980	3000	2910	3870	2090	2980	2951.93	0.81	-13704	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1186	22.62	0.82	12	0.12	130.00	3592.00	6050	20221027	-51.40	2900	20231019	1.38	5810	-49.40	20230414	2900	1.38	20231019	5820	-49.48	20221031	2900	1.38	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
7	20231031	110434	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-25	5	-0.84	83576850	28139	76.97	2980	3000	2920	3870	2090	2980	2970.14	0.81	-15313	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1192	22.73	0.82	12	0.07	130.00	3592.00	6050	20221027	-51.16	2900	20231019	1.90	5810	-49.14	20230414	2900	1.90	20231019	5820	-49.23	20221031	2900	1.90	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
8	20231031	100429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	54154495	18143	49.63	2980	3000	2955	3870	2090	2980	2984.87	0.81	-11533	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1198	22.85	0.83	12	0.04	130.00	3592.00	6050	20221027	-50.91	2900	20231019	2.41	5810	-48.88	20230414	2900	2.41	20231019	5820	-48.97	20221031	2900	2.41	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
9	20231031	090425	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	20	2	0.67	622400	208	0.57	2980	3000	2980	3870	2090	2980	2992.31	0.81	-98	3040	3010	2990	2960	2940	3000	2950	202	890	500	2020	5	1	40342231	1210	23.08	0.84	12	0.00	130.00	3592.00	6050	20221027	-50.41	2900	20231019	3.45	5810	-48.36	20230414	2900	3.45	20231019	5820	-48.45	20221031	2900	3.45	20231019	0.35	N	033310	500	201 억	327999	N	N	0	N	N
10	20231030	160421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-60	5	-1.97	100081440	33460	89.98	2990	3020	2970	3950	2130	3040	2991.08	0.81	334	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1202	22.92	0.83	12	0.08	130.00	3592.00	6060	20221026	-50.83	2900	20231019	2.76	5810	-48.71	20230414	2900	2.76	20231019	5820	-48.80	20221031	2900	2.76	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
11	20231030	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-55	5	-1.81	82765700	27651	74.36	2990	3020	2970	3950	2130	3040	2993.23	0.81	2396	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1204	22.96	0.83	12	0.07	130.00	3592.00	6060	20221026	-50.74	2900	20231019	2.93	5810	-48.62	20230414	2900	2.93	20231019	5820	-48.71	20221031	2900	2.93	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
12	20231030	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-40	5	-1.32	58798005	19614	52.74	2990	3020	2975	3950	2130	3040	2997.76	0.81	1682	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1210	23.08	0.84	12	0.05	130.00	3592.00	6060	20221026	-50.50	2900	20231019	3.45	5810	-48.36	20230414	2900	3.45	20231019	5820	-48.45	20221031	2900	3.45	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
13	20231030	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-35	5	-1.15	55064170	18369	49.40	2990	3020	2975	3950	2130	3040	2997.67	0.81	2109	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1212	23.12	0.84	12	0.05	130.00	3592.00	6060	20221026	-50.41	2900	20231019	3.62	5810	-48.28	20230414	2900	3.62	20231019	5820	-48.37	20221031	2900	3.62	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
14	20231030	120408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-20	5	-0.66	39270470	13103	35.24	2990	3020	2975	3950	2130	3040	2997.06	0.81	2362	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1218	23.23	0.84	12	0.03	130.00	3592.00	6060	20221026	-50.17	2900	20231019	4.14	5810	-48.02	20230414	2900	4.14	20231019	5820	-48.11	20221031	2900	4.14	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
15	20231030	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-25	5	-0.82	38181755	12742	34.26	2990	3020	2975	3950	2130	3040	2996.53	0.81	2362	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1216	23.19	0.84	12	0.03	130.00	3592.00	6060	20221026	-50.25	2900	20231019	3.97	5810	-48.11	20230414	2900	3.97	20231019	5820	-48.20	20221031	2900	3.97	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
16	20231030	100411	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-20	5	-0.66	26681400	8912	23.97	2990	3020	2975	3950	2130	3040	2993.87	0.81	1905	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1218	23.23	0.84	12	0.02	130.00	3592.00	6060	20221026	-50.17	2900	20231019	4.14	5810	-48.02	20230414	2900	4.14	20231019	5820	-48.11	20221031	2900	4.14	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
17	20231030	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-50	5	-1.64	4177030	1397	3.76	2990	2990	2990	3950	2130	3040	2990.00	0.81	391	3153	3096	3043	2986	2933	3125	3015	202	910	500	2060	5	1	40342231	1206	23.00	0.83	12	0.00	130.00	3592.00	6060	20221026	-50.66	2900	20231019	3.10	5810	-48.54	20230414	2900	3.10	20231019	5820	-48.63	20221031	2900	3.10	20231019	0.36	N	033310	500	201 억	327665	N	N	0	N	N
18	20231027	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-30	5	-0.98	113349215	37187	84.30	2990	3100	2990	3990	2150	3070	3048.09	0.79	7014	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1226	23.38	0.85	12	0.09	130.00	3592.00	6180	20221025	-50.81	2900	20231019	4.83	5810	-47.68	20230414	2900	4.83	20231019	6050	-49.75	20221027	2900	4.83	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
19	20231027	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-40	5	-1.30	98571160	32307	73.24	2990	3100	2990	3990	2150	3070	3051.08	0.79	6536	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1222	23.31	0.84	12	0.08	130.00	3592.00	6180	20221025	-50.97	2900	20231019	4.48	5810	-47.85	20230414	2900	4.48	20231019	6050	-49.92	20221027	2900	4.48	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
20	20231027	140408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-20	5	-0.65	71495255	23408	53.06	2990	3100	2990	3990	2150	3070	3054.31	0.79	6520	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1230	23.46	0.85	12	0.06	130.00	3592.00	6180	20221025	-50.65	2900	20231019	5.17	5810	-47.50	20230414	2900	5.17	20231019	6050	-49.59	20221027	2900	5.17	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
21	20231027	130405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-10	5	-0.33	62359085	20390	46.22	2990	3100	2990	3990	2150	3070	3058.32	0.79	5955	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1234	23.54	0.85	12	0.05	130.00	3592.00	6180	20221025	-50.49	2900	20231019	5.52	5810	-47.33	20230414	2900	5.52	20231019	6050	-49.42	20221027	2900	5.52	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
22	20231027	120410	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	5	2	0.16	56666195	18523	41.99	2990	3100	2990	3990	2150	3070	3059.23	0.79	6414	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1241	23.65	0.86	12	0.05	130.00	3592.00	6180	20221025	-50.24	2900	20231019	6.03	5810	-47.07	20230414	2900	6.03	20231019	6050	-49.17	20221027	2900	6.03	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
23	20231027	110414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	0	3	0.00	27569945	9081	20.59	2990	3080	2990	3990	2150	3070	3036.00	0.79	1898	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1239	23.62	0.85	12	0.02	130.00	3592.00	6180	20221025	-50.32	2900	20231019	5.86	5810	-47.16	20230414	2900	5.86	20231019	6050	-49.26	20221027	2900	5.86	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
24	20231027	100409	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-50	5	-1.63	15253290	5060	11.47	2990	3070	2990	3990	2150	3070	3014.48	0.79	1593	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1218	23.23	0.84	12	0.01	130.00	3592.00	6180	20221025	-51.13	2900	20231019	4.14	5810	-48.02	20230414	2900	4.14	20231019	6050	-50.08	20221027	2900	4.14	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
25	20231027	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-15	5	-0.49	7351480	2446	5.54	2990	3065	2990	3990	2150	3070	3005.51	0.79	704	3160	3115	3060	3015	2960	3087	2987	202	920	500	2080	5	1	40342231	1232	23.50	0.85	12	0.01	130.00	3592.00	6180	20221025	-50.57	2900	20231019	5.34	5810	-47.42	20230414	2900	5.34	20231019	6050	-49.50	20221027	2900	5.34	20231019	0.37	N	033310	500	201 억	320651	N	N	0	N	N
26	20231026	160403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-90	5	-2.85	129793510	42654	93.24	3105	3105	3005	4105	2215	3160	3042.94	0.82	-11381	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1239	23.62	0.85	12	0.11	130.00	3592.00	6230	20221024	-50.72	2900	20231019	5.86	5810	-47.16	20230414	2900	5.86	20231019	6060	-49.34	20221026	2900	5.86	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
27	20231026	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	-80	5	-2.53	125099725	41127	89.90	3105	3105	3005	4105	2215	3160	3041.79	0.82	-10670	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1243	23.69	0.86	12	0.10	130.00	3592.00	6230	20221024	-50.56	2900	20231019	6.21	5810	-46.99	20230414	2900	6.21	20231019	6060	-49.17	20221026	2900	6.21	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
28	20231026	140404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-140	5	-4.43	79685805	26124	57.11	3105	3105	3005	4105	2215	3160	3050.29	0.82	-12232	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1218	23.23	0.84	12	0.06	130.00	3592.00	6230	20221024	-51.52	2900	20231019	4.14	5810	-48.02	20230414	2900	4.14	20231019	6060	-50.17	20221026	2900	4.14	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
29	20231026	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-125	5	-3.96	66660720	21822	47.70	3105	3105	3010	4105	2215	3160	3054.75	0.82	-10348	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1224	23.35	0.84	12	0.05	130.00	3592.00	6230	20221024	-51.28	2900	20231019	4.66	5810	-47.76	20230414	2900	4.66	20231019	6060	-49.92	20221026	2900	4.66	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
30	20231026	120403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-135	5	-4.27	60824125	19889	43.48	3105	3105	3015	4105	2215	3160	3058.18	0.82	-9502	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1220	23.27	0.84	12	0.05	130.00	3592.00	6230	20221024	-51.44	2900	20231019	4.31	5810	-47.93	20230414	2900	4.31	20231019	6060	-50.08	20221026	2900	4.31	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
31	20231026	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-90	5	-2.85	37789640	12302	26.89	3105	3105	3035	4105	2215	3160	3071.83	0.82	-3559	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1239	23.62	0.85	12	0.03	130.00	3592.00	6230	20221024	-50.72	2900	20231019	5.86	5810	-47.16	20230414	2900	5.86	20231019	6060	-49.34	20221026	2900	5.86	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
32	20231026	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-95	5	-3.01	24992800	8107	17.72	3105	3105	3060	4105	2215	3160	3082.87	0.82	-3268	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1236	23.58	0.85	12	0.02	130.00	3592.00	6230	20221024	-50.80	2900	20231019	5.69	5810	-47.25	20230414	2900	5.69	20231019	6060	-49.42	20221026	2900	5.69	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
33	20231026	090403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-60	5	-1.90	3271270	1055	2.31	3105	3105	3090	4105	2215	3160	3100.73	0.82	359	3230	3195	3135	3100	3040	3212	3117	202	945	500	2140	5	1	40342231	1251	23.85	0.86	12	0.00	130.00	3592.00	6230	20221024	-50.24	2900	20231019	6.90	5810	-46.64	20230414	2900	6.90	20231019	6060	-48.84	20221026	2900	6.90	20231019	0.38	N	033310	500	201 억	332020	N	N	0	N	N
34	20231025	160405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3160	60	2	1.94	142540920	45747	66.68	3120	3170	3075	4030	2170	3100	3115.85	0.76	23641	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1275	24.31	0.88	12	0.11	130.00	3592.00	6400	20221021	-50.63	2900	20231019	8.97	5810	-45.61	20230414	2900	8.97	20231019	6180	-48.87	20221025	2900	8.97	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
35	20231025	150405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3170	70	2	2.26	127948300	41131	59.96	3120	3170	3075	4030	2170	3100	3110.75	0.76	22387	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1279	24.38	0.88	12	0.10	130.00	3592.00	6400	20221021	-50.47	2900	20231019	9.31	5810	-45.44	20230414	2900	9.31	20231019	6180	-48.71	20221025	2900	9.31	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
36	20231025	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	10	2	0.32	76166565	24582	35.83	3120	3150	3075	4030	2170	3100	3098.47	0.76	10469	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1255	23.92	0.87	12	0.06	130.00	3592.00	6400	20221021	-51.41	2900	20231019	7.24	5810	-46.47	20230414	2900	7.24	20231019	6180	-49.68	20221025	2900	7.24	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
37	20231025	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-15	5	-0.48	52416035	16894	24.63	3120	3150	3075	4030	2170	3100	3102.64	0.76	5735	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1245	23.73	0.86	12	0.04	130.00	3592.00	6400	20221021	-51.80	2900	20231019	6.38	5810	-46.90	20230414	2900	6.38	20231019	6180	-50.08	20221025	2900	6.38	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
38	20231025	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	-5	5	-0.16	41333135	13295	19.38	3120	3150	3085	4030	2170	3100	3108.92	0.76	5341	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1249	23.81	0.86	12	0.03	130.00	3592.00	6400	20221021	-51.64	2900	20231019	6.72	5810	-46.73	20230414	2900	6.72	20231019	6180	-49.92	20221025	2900	6.72	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
39	20231025	110402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	0	3	0.00	36232115	11645	16.97	3120	3150	3085	4030	2170	3100	3111.39	0.76	4347	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1251	23.85	0.86	12	0.03	130.00	3592.00	6400	20221021	-51.56	2900	20231019	6.90	5810	-46.64	20230414	2900	6.90	20231019	6180	-49.84	20221025	2900	6.90	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
40	20231025	100402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	10	2	0.32	26326645	8445	12.31	3120	3150	3100	4030	2170	3100	3117.42	0.76	3523	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1255	23.92	0.87	12	0.02	130.00	3592.00	6400	20221021	-51.41	2900	20231019	7.24	5810	-46.47	20230414	2900	7.24	20231019	6180	-49.68	20221025	2900	7.24	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
41	20231025	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	40	2	1.29	5718960	1825	2.66	3120	3150	3120	4030	2170	3100	3133.68	0.76	1263	3233	3166	3058	2991	2883	3200	3025	202	930	500	2100	5	1	40342231	1267	24.15	0.87	12	0.00	130.00	3592.00	6400	20221021	-50.94	2900	20231019	8.28	5810	-45.96	20230414	2900	8.28	20231019	6180	-49.19	20221025	2900	8.28	20231019	0.38	N	033310	500	201 억	308379	N	N	0	N	N
42	20231024	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	65	2	2.14	206943595	68594	119.51	3035	3125	2950	3945	2125	3035	3016.93	0.69	30925	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1251	23.85	0.86	12	0.17	130.00	3592.00	6720	20221020	-53.87	2900	20231019	6.90	5810	-46.64	20230414	2900	6.90	20231019	6230	-50.24	20221024	2900	6.90	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
43	20231024	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	70	2	2.31	193899845	64388	112.18	3035	3125	2950	3945	2125	3035	3011.43	0.69	29711	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1253	23.88	0.86	12	0.16	130.00	3592.00	6720	20221020	-53.79	2900	20231019	7.07	5810	-46.56	20230414	2900	7.07	20231019	6230	-50.16	20221024	2900	7.07	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
44	20231024	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	50	2	1.65	175530310	58473	101.88	3035	3090	2950	3945	2125	3035	3001.90	0.69	26823	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1245	23.73	0.86	12	0.14	130.00	3592.00	6720	20221020	-54.09	2900	20231019	6.38	5810	-46.90	20230414	2900	6.38	20231019	6230	-50.48	20221024	2900	6.38	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
45	20231024	130400	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-35	5	-1.15	123605205	41456	72.23	3035	3040	2950	3945	2125	3035	2981.60	0.69	11901	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1210	23.08	0.84	12	0.10	130.00	3592.00	6720	20221020	-55.36	2900	20231019	3.45	5810	-48.36	20230414	2900	3.45	20231019	6230	-51.85	20221024	2900	3.45	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
46	20231024	120403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-20	5	-0.66	102828480	34547	60.19	3035	3040	2950	3945	2125	3035	2976.48	0.69	9295	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1216	23.19	0.84	12	0.09	130.00	3592.00	6720	20221020	-55.13	2900	20231019	3.97	5810	-48.11	20230414	2900	3.97	20231019	6230	-51.61	20221024	2900	3.97	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
47	20231024	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-60	5	-1.98	75714480	25459	44.36	3035	3040	2950	3945	2125	3035	2973.98	0.69	1565	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1200	22.88	0.83	12	0.06	130.00	3592.00	6720	20221020	-55.73	2900	20231019	2.59	5810	-48.80	20230414	2900	2.59	20231019	6230	-52.25	20221024	2900	2.59	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
48	20231024	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-65	5	-2.14	41796115	14013	24.41	3035	3040	2960	3945	2125	3035	2982.67	0.69	2000	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1198	22.85	0.83	12	0.03	130.00	3592.00	6720	20221020	-55.80	2900	20231019	2.41	5810	-48.88	20230414	2900	2.41	20231019	6230	-52.33	20221024	2900	2.41	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
49	20231024	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	0	3	0.00	1435445	473	0.82	3035	3035	2985	3945	2125	3035	3034.77	0.69	-294	3125	3080	3015	2970	2905	3102	2992	202	910	500	2060	5	1	40342231	1224	23.35	0.84	12	0.00	130.00	3592.00	6720	20221020	-54.84	2900	20231019	4.66	5810	-47.76	20230414	2900	4.66	20231019	6230	-51.28	20221024	2900	4.66	20231019	0.38	N	033310	500	201 억	277454	N	N	0	N	N
50	20231023	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-15	5	-0.49	169988915	57024	67.04	3000	3060	2950	3965	2135	3050	2981.01	0.70	-5208	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1224	23.35	0.84	12	0.14	130.00	3592.00	7070	20221019	-57.07	2900	20231019	4.66	5810	-47.76	20230414	2900	4.66	20231019	6230	-51.28	20221024	2900	4.66	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
51	20231023	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-5	5	-0.16	164947055	55360	65.08	3000	3060	2950	3965	2135	3050	2979.53	0.70	-5114	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1228	23.42	0.85	12	0.14	130.00	3592.00	7070	20221019	-56.93	2900	20231019	5.00	5810	-47.59	20230414	2900	5.00	20231019	6230	-51.12	20221024	2900	5.00	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
52	20231023	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-95	5	-3.11	102361935	34475	40.53	3000	3040	2950	3965	2135	3050	2969.16	0.70	-4909	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1192	22.73	0.82	12	0.09	130.00	3592.00	7070	20221019	-58.20	2900	20231019	1.90	5810	-49.14	20230414	2900	1.90	20231019	6230	-52.57	20221024	2900	1.90	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
53	20231023	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-75	5	-2.46	86543075	29144	34.26	3000	3040	2950	3965	2135	3050	2969.50	0.70	-3254	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1200	22.88	0.83	12	0.07	130.00	3592.00	7070	20221019	-57.92	2900	20231019	2.59	5810	-48.80	20230414	2900	2.59	20231019	6230	-52.25	20221024	2900	2.59	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
54	20231023	120352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-65	5	-2.13	66049435	22235	26.14	3000	3040	2950	3965	2135	3050	2970.52	0.70	-646	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1204	22.96	0.83	12	0.06	130.00	3592.00	7070	20221019	-57.78	2900	20231019	2.93	5810	-48.62	20230414	2900	2.93	20231019	6230	-52.09	20221024	2900	2.93	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
55	20231023	110353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-60	5	-1.97	55546750	18686	21.97	3000	3040	2950	3965	2135	3050	2972.64	0.70	-494	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1206	23.00	0.83	12	0.05	130.00	3592.00	7070	20221019	-57.71	2900	20231019	3.10	5810	-48.54	20230414	2900	3.10	20231019	6230	-52.01	20221024	2900	3.10	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
56	20231023	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-70	5	-2.30	32879065	11045	12.98	3000	3040	2950	3965	2135	3050	2976.83	0.70	-695	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1202	22.92	0.83	12	0.03	130.00	3592.00	7070	20221019	-57.85	2900	20231019	2.76	5810	-48.71	20230414	2900	2.76	20231019	6230	-52.17	20221024	2900	2.76	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
57	20231023	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-10	5	-0.33	778510	257	0.30	3000	3040	3000	3965	2135	3050	3029.22	0.70	-37	3253	3151	3053	2951	2853	3102	2902	202	915	500	2070	5	1	40342231	1226	23.38	0.85	12	0.00	130.00	3592.00	7070	20221019	-57.00	2900	20231019	4.83	5810	-47.68	20230414	2900	4.83	20231019	6230	-51.20	20221024	2900	4.83	20231019	0.43	N	033310	500	201 억	282640	N	N	0	N	N
58	20231020	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-120	5	-3.79	256182770	84797	73.50	3155	3155	2955	4120	2220	3170	3021.11	0.76	-24994	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1230	23.46	0.85	12	0.21	130.00	3592.00	7590	20221018	-59.82	2900	20231019	5.17	5810	-47.50	20230414	2900	5.17	20231019	6720	-54.61	20221020	2900	5.17	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
59	20231020	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-125	5	-3.94	240660040	79728	69.11	3155	3155	2955	4120	2220	3170	3018.51	0.76	-23262	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1228	23.42	0.85	12	0.20	130.00	3592.00	7590	20221018	-59.88	2900	20231019	5.00	5810	-47.59	20230414	2900	5.00	20231019	6720	-54.69	20221020	2900	5.00	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
60	20231020	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-70	5	-2.21	234940165	77860	67.49	3155	3155	2955	4120	2220	3170	3017.47	0.76	-22696	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1251	23.85	0.86	12	0.19	130.00	3592.00	7590	20221018	-59.16	2900	20231019	6.90	5810	-46.64	20230414	2900	6.90	20231019	6720	-53.87	20221020	2900	6.90	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
61	20231020	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-160	5	-5.05	179248235	59769	51.81	3155	3155	2955	4120	2220	3170	2999.02	0.76	-17869	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1214	23.15	0.84	12	0.15	130.00	3592.00	7590	20221018	-60.34	2900	20231019	3.79	5810	-48.19	20230414	2900	3.79	20231019	6720	-55.21	20221020	2900	3.79	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
62	20231020	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-160	5	-5.05	154869610	51690	44.81	3155	3155	2955	4120	2220	3170	2996.12	0.76	-18202	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1214	23.15	0.84	12	0.13	130.00	3592.00	7590	20221018	-60.34	2900	20231019	3.79	5810	-48.19	20230414	2900	3.79	20231019	6720	-55.21	20221020	2900	3.79	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
63	20231020	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-185	5	-5.84	100521325	33496	29.04	3155	3155	2955	4120	2220	3170	3000.99	0.76	-16283	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1204	22.96	0.83	12	0.08	130.00	3592.00	7590	20221018	-60.67	2900	20231019	2.93	5810	-48.62	20230414	2900	2.93	20231019	6720	-55.58	20221020	2900	2.93	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
64	20231020	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-185	5	-5.84	64951695	21507	18.64	3155	3155	2970	4120	2220	3170	3020.03	0.76	-12514	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1204	22.96	0.83	12	0.05	130.00	3592.00	7590	20221018	-60.67	2900	20231019	2.93	5810	-48.62	20230414	2900	2.93	20231019	6720	-55.58	20221020	2900	2.93	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
65	20231020	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-65	5	-2.05	5958965	1897	1.64	3155	3155	3105	4120	2220	3170	3141.26	0.76	-299	3350	3260	3080	2990	2810	3305	3035	202	950	500	2150	5	1	40342231	1253	23.88	0.86	12	0.00	130.00	3592.00	7590	20221018	-59.09	2900	20231019	7.07	5810	-46.56	20230414	2900	7.07	20231019	6720	-53.79	20221020	2900	7.07	20231019	0.45	N	033310	500	201 억	307634	N	N	0	N	N
66	20231019	160350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3170	85	2	2.76	345209395	115345	85.78	3045	3170	2900	4010	2160	3085	2991.29	0.75	3567	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1279	24.38	0.88	12	0.29	130.00	3592.00	8420	20221017	-62.35	2900	20231019	9.31	5810	-45.44	20230414	2900	9.31	20231019	7070	-55.16	20221019	2900	9.31	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
67	20231019	150347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2965	-120	5	-3.89	207967645	70043	52.09	3045	3055	2920	4010	2160	3085	2969.14	0.75	-184	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1196	22.81	0.83	12	0.17	130.00	3592.00	8420	20221017	-64.79	2920	20231019	1.54	5810	-48.97	20230414	2920	1.54	20231019	7070	-58.06	20221019	2920	1.54	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
68	20231019	140349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2955	-130	5	-4.21	186199550	62664	46.60	3045	3055	2920	4010	2160	3085	2971.40	0.75	305	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1192	22.73	0.82	12	0.16	130.00	3592.00	8420	20221017	-64.90	2920	20231019	1.20	5810	-49.14	20230414	2920	1.20	20231019	7070	-58.20	20221019	2920	1.20	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
69	20231019	130347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2960	-125	5	-4.05	129587390	43466	32.32	3045	3055	2925	4010	2160	3085	2981.35	0.75	-3761	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1194	22.77	0.82	12	0.11	130.00	3592.00	8420	20221017	-64.85	2925	20231019	1.20	5810	-49.05	20230414	2925	1.20	20231019	7070	-58.13	20221019	2925	1.20	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
70	20231019	120348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-85	5	-2.76	79168320	26368	19.61	3045	3055	2965	4010	2160	3085	3002.44	0.75	-5104	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1210	23.08	0.84	12	0.07	130.00	3592.00	8420	20221017	-64.37	2965	20231019	1.18	5810	-48.36	20230414	2965	1.18	20231019	7070	-57.57	20221019	2965	1.18	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
71	20231019	110349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3005	-80	5	-2.59	60981840	20279	15.08	3045	3055	2990	4010	2160	3085	3007.14	0.75	-2312	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1212	23.12	0.84	12	0.05	130.00	3592.00	8420	20221017	-64.31	2990	20231019	0.50	5810	-48.28	20230414	2990	0.50	20231019	7070	-57.50	20221019	2990	0.50	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
72	20231019	100346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3010	-75	5	-2.43	28400615	9411	7.00	3045	3055	3000	4010	2160	3085	3017.81	0.75	-1498	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1214	23.15	0.84	12	0.02	130.00	3592.00	8420	20221017	-64.25	3000	20231019	0.33	5810	-48.19	20230414	3000	0.33	20231019	7070	-57.43	20221019	3000	0.33	20231019	0.46	N	033310	500	201 억	303997	N	N	0	N	N
73	20231019	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-40	5	-1.30	441130	145	0.11	3045	3050	3030	4010	2160	3085	3042.28	0.75	-47	3238	3161	3083	3006	2928	3122	2967	202	925	500	2090	5	1	40342231	1228	23.42	0.85	12	0.00	130.00	3592.00	8420	20221017	-63.84	3005	20231018	1.33	5810	-47.59	20230414	3005	1.33	20231018	7070	-56.93	20221019	3005	1.33	20231018	0.46	N	033310	500	201 억	303997	N	N	0	N	N
74	20231018	160350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3085	-45	5	-1.44	411420645	134470	176.59	3100	3160	3005	4065	2195	3130	3059.57	0.72	14596	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1245	23.73	0.86	12	0.33	130.00	3592.00	9300	20221014	-66.83	3005	20231018	2.66	5810	-46.90	20230414	3005	2.66	20231018	7590	-59.35	20221018	3005	2.66	20231018	0.50	N	033310	500	201 억	288700	N	N	0	N	N
75	20231018	150346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3070	-60	5	-1.92	366321645	119820	157.35	3100	3160	3005	4065	2195	3130	3057.27	0.72	16611	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1239	23.62	0.85	12	0.30	130.00	3592.00	9300	20221014	-66.99	3005	20231018	2.16	5810	-47.16	20230414	3005	2.16	20231018	7590	-59.55	20221018	3005	2.16	20231018	0.50	N	033310	500	201 억	288700	N	N	0	N	N
76	20231018	140344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3035	-95	5	-3.04	254066105	82827	108.77	3100	3160	3005	4065	2195	3130	3067.43	0.72	13031	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1224	23.35	0.84	12	0.21	130.00	3592.00	9300	20221014	-67.37	3005	20231018	1.00	5810	-47.76	20230414	3005	1.00	20231018	7590	-60.01	20221018	3005	1.00	20231018	0.50	N	033310	500	201 억	288700	N	N	0	N	N
77	20231018	130342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3035	-95	5	-3.04	172519325	56010	73.55	3100	3160	3005	4065	2195	3130	3080.15	0.72	6987	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1224	23.35	0.84	12	0.14	130.00	3592.00	9300	20221014	-67.37	3005	20231018	1.00	5810	-47.76	20230414	3005	1.00	20231018	7590	-60.01	20221018	3005	1.00	20231018	0.50	N	033310	500	201 억	288700	N	N	0	N	N
78	20231018	120347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-55	5	-1.76	133085695	43074	56.57	3100	3160	3005	4065	2195	3130	3089.70	0.72	6317	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1241	23.65	0.86	12	0.11	130.00	3592.00	9300	20221014	-66.94	3005	20231018	2.33	5810	-47.07	20230414	3005	2.33	20231018	7590	-59.49	20221018	3005	2.33	20231018	0.50	N	033310	500	201 억	288700	N	N	0	N	N
79	20231018	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-10	5	-0.32	66601015	21336	28.02	3100	3160	3090	4065	2195	3130	3121.53	0.72	4478	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1259	24.00	0.87	12	0.05	130.00	3592.00	9300	20221014	-66.45	3050	20231017	2.30	5810	-46.30	20230414	3050	2.30	20231017	7590	-58.89	20221018	3050	2.30	20231017	0.50	N	033310	500	201 억	288700	N	N	0	N	N
80	20231018	100347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	10	2	0.32	50056465	16008	21.02	3100	3160	3100	4065	2195	3130	3126.97	0.72	3868	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1267	24.15	0.87	12	0.04	130.00	3592.00	9300	20221014	-66.24	3050	20231017	2.95	5810	-45.96	20230414	3050	2.95	20231017	7590	-58.63	20221018	3050	2.95	20231017	0.50	N	033310	500	201 억	288700	N	N	0	N	N
81	20231018	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	0	3	0.00	5838180	1883	2.47	3100	3130	3100	4065	2195	3130	3100.47	0.72	-192	3310	3220	3135	3045	2960	3265	3090	202	935	500	2120	5	1	40342231	1263	24.08	0.87	12	0.00	130.00	3592.00	9300	20221014	-66.34	3050	20231017	2.62	5810	-46.13	20230414	3050	2.62	20231017	7590	-58.76	20221018	3050	2.62	20231017	0.50	N	033310	500	201 억	288700	N	N	0	N	N
82	20231017	160347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3130	15	2	0.48	239302620	75890	89.03	3050	3225	3050	4045	2185	3115	3153.33	0.64	29757	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1263	24.08	0.87	12	0.19	130.00	3592.00	10700	20221013	-70.75	3050	20231017	2.62	5810	-46.13	20230414	3050	2.62	20231017	8420	-62.83	20221017	3050	2.62	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
83	20231017	150346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3140	25	2	0.80	226731105	71869	84.31	3050	3225	3050	4045	2185	3115	3154.78	0.64	29700	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1267	24.15	0.87	12	0.18	130.00	3592.00	10700	20221013	-70.65	3050	20231017	2.95	5810	-45.96	20230414	3050	2.95	20231017	8420	-62.71	20221017	3050	2.95	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
84	20231017	140347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3175	60	2	1.93	180312960	57030	66.90	3050	3225	3050	4045	2185	3115	3161.72	0.64	27016	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1281	24.42	0.88	12	0.14	130.00	3592.00	10700	20221013	-70.33	3050	20231017	4.10	5810	-45.35	20230414	3050	4.10	20231017	8420	-62.29	20221017	3050	4.10	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
85	20231017	130345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3195	80	2	2.57	168858040	53417	62.67	3050	3225	3050	4045	2185	3115	3161.13	0.64	26612	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1289	24.58	0.89	12	0.13	130.00	3592.00	10700	20221013	-70.14	3050	20231017	4.75	5810	-45.01	20230414	3050	4.75	20231017	8420	-62.05	20221017	3050	4.75	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
86	20231017	120347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3205	90	2	2.89	166765335	52759	61.89	3050	3225	3050	4045	2185	3115	3160.89	0.64	26559	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1293	24.65	0.89	12	0.13	130.00	3592.00	10700	20221013	-70.05	3050	20231017	5.08	5810	-44.84	20230414	3050	5.08	20231017	8420	-61.94	20221017	3050	5.08	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
87	20231017	110342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3185	70	2	2.25	96013515	30602	35.90	3050	3200	3050	4045	2185	3115	3137.49	0.64	13644	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1285	24.50	0.89	12	0.08	130.00	3592.00	10700	20221013	-70.23	3050	20231017	4.43	5810	-45.18	20230414	3050	4.43	20231017	8420	-62.17	20221017	3050	4.43	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
88	20231017	100341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3180	65	2	2.09	65433180	20996	24.63	3050	3195	3050	4045	2185	3115	3116.46	0.64	8216	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1283	24.46	0.89	12	0.05	130.00	3592.00	10700	20221013	-70.28	3050	20231017	4.26	5810	-45.27	20230414	3050	4.26	20231017	8420	-62.23	20221017	3050	4.26	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
89	20231017	090344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3140	25	2	0.80	34807345	11321	13.28	3050	3140	3050	4045	2185	3115	3074.58	0.64	3728	3368	3241	3173	3046	2978	3207	3012	202	930	500	2110	5	1	40342231	1267	24.15	0.87	12	0.03	130.00	3592.00	10700	20221013	-70.65	3050	20231017	2.95	5810	-45.96	20230414	3050	2.95	20231017	8420	-62.71	20221017	3050	2.95	20231017	0.52	N	033310	500	201 억	257394	N	N	0	N	N
90	20231016	160343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-185	5	-5.61	267501040	84220	201.20	3300	3300	3105	4290	2310	3300	3176.22	0.69	-21677	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1257	23.96	0.87	12	0.21	130.00	3592.00	10700	20221013	-70.89	3105	20231016	0.32	5810	-46.39	20230414	3105	0.32	20231016	8420	-63.00	20221017	3105	0.32	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
91	20231016	150342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3135	-165	5	-5.00	230210500	72307	172.74	3300	3300	3115	4290	2310	3300	3183.79	0.69	-16212	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1265	24.12	0.87	12	0.18	130.00	3592.00	10700	20221013	-70.70	3115	20231016	0.64	5810	-46.04	20230414	3115	0.64	20231016	8420	-62.77	20221017	3115	0.64	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
92	20231016	140342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3200	-100	5	-3.03	187994030	58901	140.71	3300	3300	3145	4290	2310	3300	3191.70	0.69	-18540	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1291	24.62	0.89	12	0.15	130.00	3592.00	10700	20221013	-70.09	3145	20231016	1.75	5810	-44.92	20230414	3145	1.75	20231016	8420	-62.00	20221017	3145	1.75	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
93	20231016	130342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3180	-120	5	-3.64	179288890	56165	134.18	3300	3300	3145	4290	2310	3300	3192.18	0.69	-16136	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1283	24.46	0.89	12	0.14	130.00	3592.00	10700	20221013	-70.28	3145	20231016	1.11	5810	-45.27	20230414	3145	1.11	20231016	8420	-62.23	20221017	3145	1.11	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
94	20231016	120342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3200	-100	5	-3.03	149703650	46822	111.86	3300	3300	3150	4290	2310	3300	3197.29	0.69	-11962	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1291	24.62	0.89	12	0.12	130.00	3592.00	10700	20221013	-70.09	3150	20231016	1.59	5810	-44.92	20230414	3150	1.59	20231016	8420	-62.00	20221017	3150	1.59	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
95	20231016	110341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3180	-120	5	-3.64	96074060	29930	71.50	3300	3300	3180	4290	2310	3300	3209.96	0.69	-6087	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1283	24.46	0.89	12	0.07	130.00	3592.00	10700	20221013	-70.28	3180	20231016	0.00	5810	-45.27	20230414	3180	0.00	20231016	8420	-62.23	20221017	3180	0.00	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
96	20231016	100338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3215	-85	5	-2.58	68442575	21270	50.81	3300	3300	3185	4290	2310	3300	3217.80	0.69	-3124	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1297	24.73	0.90	12	0.05	130.00	3592.00	10700	20221013	-69.95	3185	20231016	0.94	5810	-44.66	20230414	3185	0.94	20231016	8420	-61.82	20221017	3185	0.94	20231016	0.53	N	033310	500	201 억	279026	N	N	0	N	N
97	20231016	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	-30	5	-0.91	131035	40	0.10	3300	3300	3270	4290	2310	3300	3275.88	0.69	-36	3420	3360	3305	3245	3190	3332	3217	202	990	500	2240	5	1	40342231	1319	25.15	0.91	12	0.00	130.00	3592.00	10700	20221013	-69.44	3250	20231013	0.62	5810	-43.72	20230414	3250	0.62	20231013	8420	-61.16	20221017	3250	0.62	20231013	0.53	N	033310	500	201 억	279026	N	N	0	N	N
98	20231012	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3350	50	2	1.52	186360645	55753	172.32	3325	3385	3320	4290	2310	3300	3342.61	0.69	18182	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1351	25.77	0.93	12	0.14	130.00	3592.00	10700	20221013	-68.69	3270	20230922	2.45	5810	-42.34	20230414	3270	2.45	20230922	10700	-68.69	20221013	3270	2.45	20230922	0.54	N	033310	500	201 억	279289	N	N	1	N	N
99	20231012	150342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	60	2	1.82	172403340	51575	159.41	3325	3385	3320	4290	2310	3300	3342.77	0.69	18284	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1355	25.85	0.94	12	0.13	130.00	3592.00	10700	20221013	-68.60	3270	20230922	2.75	5810	-42.17	20230414	3270	2.75	20230922	10700	-68.60	20221013	3270	2.75	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
100	20231012	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	60	2	1.82	165926630	49638	153.42	3325	3385	3320	4290	2310	3300	3342.73	0.69	18051	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1355	25.85	0.94	12	0.12	130.00	3592.00	10700	20221013	-68.60	3270	20230922	2.75	5810	-42.17	20230414	3270	2.75	20230922	10700	-68.60	20221013	3270	2.75	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
101	20231012	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3380	80	2	2.42	164505070	49215	152.11	3325	3385	3320	4290	2310	3300	3342.58	0.69	17974	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1364	26.00	0.94	12	0.12	130.00	3592.00	10700	20221013	-68.41	3270	20230922	3.36	5810	-41.82	20230414	3270	3.36	20230922	10700	-68.41	20221013	3270	3.36	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
102	20231012	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	60	2	1.82	136466670	40875	126.34	3325	3380	3320	4290	2310	3300	3338.63	0.69	13161	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1355	25.85	0.94	12	0.10	130.00	3592.00	10700	20221013	-68.60	3270	20230922	2.75	5810	-42.17	20230414	3270	2.75	20230922	10700	-68.60	20221013	3270	2.75	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
103	20231012	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3370	70	2	2.12	94056260	28190	87.13	3325	3380	3320	4290	2310	3300	3336.51	0.69	10227	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1360	25.92	0.94	12	0.07	130.00	3592.00	10700	20221013	-68.50	3270	20230922	3.06	5810	-42.00	20230414	3270	3.06	20230922	10700	-68.50	20221013	3270	3.06	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
104	20231012	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3345	45	2	1.36	39138190	11742	36.29	3325	3380	3320	4290	2310	3300	3333.18	0.69	1881	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1349	25.73	0.93	12	0.03	130.00	3592.00	10700	20221013	-68.74	3270	20230922	2.29	5810	-42.43	20230414	3270	2.29	20230922	10700	-68.74	20221013	3270	2.29	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
105	20231012	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3380	80	2	2.42	1729760	512	1.58	3325	3380	3325	4290	2310	3300	3378.44	0.69	-288	3433	3366	3333	3266	3233	3350	3250	202	990	500	2240	5	1	40342231	1364	26.00	0.94	12	0.00	130.00	3592.00	10700	20221013	-68.41	3270	20230922	3.36	5810	-41.82	20230414	3270	3.36	20230922	10700	-68.41	20221013	3270	3.36	20230922	0.54	N	033310	500	201 억	279289	N	N	0	N	N
106	20231011	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3300	-35	5	-1.05	108100480	32338	139.69	3355	3400	3300	4335	2335	3335	3342.83	0.68	4055	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1331	25.38	0.92	12	0.08	130.00	3592.00	10700	20221013	-69.16	3270	20230922	0.92	5810	-43.20	20230414	3270	0.92	20230922	10700	-69.16	20221013	3270	0.92	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
107	20231011	150342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3340	5	2	0.15	92104005	27510	118.83	3355	3400	3310	4335	2335	3335	3348.02	0.68	7582	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1347	25.69	0.93	12	0.07	130.00	3592.00	10700	20221013	-68.79	3270	20230922	2.14	5810	-42.51	20230414	3270	2.14	20230922	10700	-68.79	20221013	3270	2.14	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
108	20231011	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3365	30	2	0.90	53695735	15980	69.03	3355	3400	3315	4335	2335	3335	3360.18	0.68	2086	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1358	25.88	0.94	12	0.04	130.00	3592.00	10700	20221013	-68.55	3270	20230922	2.91	5810	-42.08	20230414	3270	2.91	20230922	10700	-68.55	20221013	3270	2.91	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
109	20231011	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	3350	15	2	0.45	41026885	12208	52.73	3355	3400	3315	4335	2335	3335	3360.66	0.68	1992	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1351	25.77	0.93	12	0.03	130.00	3592.00	10700	20221013	-68.69	3270	20230922	2.45	5810	-42.34	20230414	3270	2.45	20230922	10700	-68.69	20221013	3270	2.45	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
110	20231011	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3370	35	2	1.05	22893360	6804	29.39	3355	3400	3315	4335	2335	3335	3364.69	0.68	1374	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1360	25.92	0.94	12	0.02	130.00	3592.00	10700	20221013	-68.50	3270	20230922	3.06	5810	-42.00	20230414	3270	3.06	20230922	10700	-68.50	20221013	3270	3.06	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
111	20231011	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	25	2	0.75	18478565	5492	23.72	3355	3400	3315	4335	2335	3335	3364.63	0.68	1354	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1355	25.85	0.94	12	0.01	130.00	3592.00	10700	20221013	-68.60	3270	20230922	2.75	5810	-42.17	20230414	3270	2.75	20230922	10700	-68.60	20221013	3270	2.75	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
112	20231011	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3390	55	2	1.65	10756770	3205	13.84	3355	3400	3315	4335	2335	3335	3356.25	0.68	1812	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1368	26.08	0.94	12	0.01	130.00	3592.00	10700	20221013	-68.32	3270	20230922	3.67	5810	-41.65	20230414	3270	3.67	20230922	10700	-68.32	20221013	3270	3.67	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
113	20231011	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	-20	5	-0.60	2244390	672	2.90	3355	3355	3315	4335	2335	3335	3339.87	0.68	-30	3541	3437	3386	3282	3231	3412	3257	202	1000	500	2260	5	1	40342231	1337	25.50	0.92	12	0.00	130.00	3592.00	10700	20221013	-69.02	3270	20230922	1.38	5810	-42.94	20230414	3270	1.38	20230922	10700	-69.02	20221013	3270	1.38	20230922	0.55	N	033310	500	201 억	275234	N	N	1	N	N
114	20231010	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	-125	5	-3.61	78597370	22950	89.14	3475	3490	3335	4495	2425	3460	3426.51	0.69	-3526	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1345	25.65	0.93	12	0.06	130.00	3592.00	10700	20221013	-68.83	3270	20230922	1.99	5810	-42.60	20230414	3270	1.99	20230922	10700	-68.83	20221013	3270	1.99	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
115	20231010	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	3365	-95	5	-2.75	68499065	19938	77.44	3475	3490	3365	4495	2425	3460	3435.60	0.69	-3146	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1358	25.88	0.94	12	0.05	130.00	3592.00	10700	20221013	-68.55	3270	20230922	2.91	5810	-42.08	20230414	3270	2.91	20230922	10700	-68.55	20221013	3270	2.91	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
116	20231010	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	-30	5	-0.87	54659390	15850	61.57	3475	3490	3400	4495	2425	3460	3448.54	0.69	-1577	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1384	26.38	0.95	12	0.04	130.00	3592.00	10700	20221013	-67.94	3270	20230922	4.89	5810	-40.96	20230414	3270	4.89	20230922	10700	-67.94	20221013	3270	4.89	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
117	20231010	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3440	-20	5	-0.58	38852485	11219	43.58	3475	3490	3430	4495	2425	3460	3463.10	0.69	-480	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1388	26.46	0.96	12	0.03	130.00	3592.00	10700	20221013	-67.85	3270	20230922	5.20	5810	-40.79	20230414	3270	5.20	20230922	10700	-67.85	20221013	3270	5.20	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
118	20231010	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	0	3	0.00	28433370	8201	31.85	3475	3490	3430	4495	2425	3460	3467.06	0.69	417	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1396	26.62	0.96	12	0.02	130.00	3592.00	10700	20221013	-67.66	3270	20230922	5.81	5810	-40.45	20230414	3270	5.81	20230922	10700	-67.66	20221013	3270	5.81	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
119	20231010	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	0	3	0.00	18901750	5459	21.20	3475	3490	3430	4495	2425	3460	3462.49	0.69	-10	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1396	26.62	0.96	12	0.01	130.00	3592.00	10700	20221013	-67.66	3270	20230922	5.81	5810	-40.45	20230414	3270	5.81	20230922	10700	-67.66	20221013	3270	5.81	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
120	20231010	100335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	0	3	0.00	10688770	3085	11.98	3475	3490	3430	4495	2425	3460	3464.76	0.69	-185	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1396	26.62	0.96	12	0.01	130.00	3592.00	10700	20221013	-67.66	3270	20230922	5.81	5810	-40.45	20230414	3270	5.81	20230922	10700	-67.66	20221013	3270	5.81	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
121	20231010	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	15	2	0.43	1219725	351	1.36	3475	3475	3475	4495	2425	3460	3475.00	0.69	-15	3540	3500	3435	3395	3330	3520	3415	202	1035	500	2350	5	1	40342231	1402	26.73	0.97	12	0.00	130.00	3592.00	10700	20221013	-67.52	3270	20230922	6.27	5810	-40.19	20230414	3270	6.27	20230922	10700	-67.52	20221013	3270	6.27	20230922	0.58	N	033310	500	201 억	278758	N	N	1	N	N
122	20231006	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	80	2	2.37	88121080	25733	89.68	3370	3475	3370	4390	2370	3380	3424.44	0.66	10213	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1396	26.62	0.96	12	0.06	130.00	3592.00	10700	20221013	-67.66	3270	20230922	5.81	5810	-40.45	20230414	3270	5.81	20230922	10700	-67.66	20221013	3270	5.81	20230922	0.58	N	033310	500	201 억	266710	N	N	1	N	N
123	20231006	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3455	75	2	2.22	76808735	22460	78.27	3370	3460	3370	4390	2370	3380	3419.80	0.66	8244	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1394	26.58	0.96	12	0.06	130.00	3592.00	10700	20221013	-67.71	3270	20230922	5.66	5810	-40.53	20230414	3270	5.66	20230922	10700	-67.71	20221013	3270	5.66	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
124	20231006	140333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3420	40	2	1.18	54953695	16117	56.17	3370	3450	3370	4390	2370	3380	3409.67	0.66	2966	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1380	26.31	0.95	12	0.04	130.00	3592.00	10700	20221013	-68.04	3270	20230922	4.59	5810	-41.14	20230414	3270	4.59	20230922	10700	-68.04	20221013	3270	4.59	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
125	20231006	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	50	2	1.48	49366605	14490	50.50	3370	3430	3370	4390	2370	3380	3406.94	0.66	2662	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1384	26.38	0.95	12	0.04	130.00	3592.00	10700	20221013	-67.94	3270	20230922	4.89	5810	-40.96	20230414	3270	4.89	20230922	10700	-67.94	20221013	3270	4.89	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
126	20231006	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3420	40	2	1.18	37456545	11009	38.37	3370	3425	3370	4390	2370	3380	3402.36	0.66	3810	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1380	26.31	0.95	12	0.03	130.00	3592.00	10700	20221013	-68.04	3270	20230922	4.59	5810	-41.14	20230414	3270	4.59	20230922	10700	-68.04	20221013	3270	4.59	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
127	20231006	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	3410	30	2	0.89	21922840	6460	22.51	3370	3415	3370	4390	2370	3380	3393.63	0.66	216	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1376	26.23	0.95	12	0.02	130.00	3592.00	10700	20221013	-68.13	3270	20230922	4.28	5810	-41.31	20230414	3270	4.28	20230922	10700	-68.13	20221013	3270	4.28	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
128	20231006	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3415	35	2	1.04	14703755	4343	15.14	3370	3415	3370	4390	2370	3380	3385.62	0.66	-1288	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1378	26.27	0.95	12	0.01	130.00	3592.00	10700	20221013	-68.08	3270	20230922	4.43	5810	-41.22	20230414	3270	4.43	20230922	10700	-68.08	20221013	3270	4.43	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N
129	20231006	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3380	0	3	0.00	1098720	326	1.14	3370	3380	3370	4390	2370	3380	3370.31	0.66	-126	3440	3410	3370	3340	3300	3425	3355	202	1010	500	2290	5	1	40342231	1364	26.00	0.94	12	0.00	130.00	3592.00	10700	20221013	-68.41	3270	20230922	3.36	5810	-41.82	20230414	3270	3.36	20230922	10700	-68.41	20221013	3270	3.36	20230922	0.58	N	033310	500	201 억	266710	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History