KissMeData/140520/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	investmentCareful	shortOverheated
2	20231031	160848	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-60	5	-2.28	38615650	14945	112.39	2635	2635	2550	3415	1845	2630	2583.99	0.27	-1519	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	543	0.97	0.35	12	0.07	2640.00	7268.00	3375	20221028	-23.85	2430	20231024	5.76	3145	-18.28	20230127	2430	5.76	20231024	3220	-20.19	20221031	2430	5.76	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
3	20231031	150857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	-70	5	-2.66	36206585	14007	105.34	2635	2635	2550	3415	1845	2630	2584.89	0.27	-1322	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	540	0.97	0.35	12	0.07	2640.00	7268.00	3375	20221028	-24.15	2430	20231024	5.35	3145	-18.60	20230127	2430	5.35	20231024	3220	-20.50	20221031	2430	5.35	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
4	20231031	140903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-65	5	-2.47	34066335	13171	99.05	2635	2635	2550	3415	1845	2630	2586.47	0.27	-1317	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	541	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.00	2430	20231024	5.56	3145	-18.44	20230127	2430	5.56	20231024	3220	-20.34	20221031	2430	5.56	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
5	20231031	130856	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	-45	5	-1.71	29958375	11567	86.99	2635	2635	2565	3415	1845	2630	2589.99	0.27	-995	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	546	0.98	0.36	12	0.05	2640.00	7268.00	3375	20221028	-23.41	2430	20231024	6.38	3145	-17.81	20230127	2430	6.38	20231024	3220	-19.72	20221031	2430	6.38	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
6	20231031	120855	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-40	5	-1.52	20861025	8039	60.46	2635	2635	2575	3415	1845	2630	2594.98	0.27	-975	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	547	0.98	0.36	12	0.04	2640.00	7268.00	3375	20221028	-23.26	2430	20231024	6.58	3145	-17.65	20230127	2430	6.58	20231024	3220	-19.57	20221031	2430	6.58	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
7	20231031	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	-45	5	-1.71	20223595	7793	58.61	2635	2635	2575	3415	1845	2630	2595.10	0.27	-975	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	546	0.98	0.36	12	0.04	2640.00	7268.00	3375	20221028	-23.41	2430	20231024	6.38	3145	-17.81	20230127	2430	6.38	20231024	3220	-19.72	20221031	2430	6.38	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
8	20231031	100903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	0	3	0.00	8388455	3215	24.18	2635	2635	2600	3415	1845	2630	2609.16	0.27	-992	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.07	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221031	2430	8.23	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
9	20231031	090904	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-5	5	-0.19	1021240	388	2.92	2635	2635	2625	3415	1845	2630	2632.06	0.27	-32	2740	2685	2605	2550	2470	2712	2577	106	785	500	1890	5	1	21109243	554	0.99	0.36	12	0.00	2640.00	7268.00	3375	20221028	-22.22	2430	20231024	8.02	3145	-16.53	20230127	2430	8.02	20231024	3220	-18.48	20221031	2430	8.02	20231024	1.51	N	140520	500	105 억	57492	N	N	N	N
10	20231030	160847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	65	2	2.53	34637350	13296	105.39	2525	2660	2525	3330	1800	2565	2605.10	0.28	-563	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	555	1.00	0.36	12	0.06	2640.00	7268.00	3375	20221028	-22.07	2430	20231024	8.23	3145	-16.38	20230127	2430	8.23	20231024	3220	-18.32	20221031	2430	8.23	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
11	20231030	150829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	35	2	1.36	20438520	7858	62.29	2525	2660	2525	3330	1800	2565	2600.98	0.28	-563	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	549	0.98	0.36	12	0.04	2640.00	7268.00	3375	20221028	-22.96	2430	20231024	7.00	3145	-17.33	20230127	2430	7.00	20231024	3220	-19.25	20221031	2430	7.00	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
12	20231030	140827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	40	2	1.56	19109850	7349	58.25	2525	2660	2525	3330	1800	2565	2600.33	0.28	-505	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	550	0.99	0.36	12	0.03	2640.00	7268.00	3375	20221028	-22.81	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221031	2430	7.20	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
13	20231030	130829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	55	2	2.14	12475365	4813	38.15	2525	2660	2525	3330	1800	2565	2592.01	0.28	-502	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	553	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.37	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221031	2430	7.82	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
14	20231030	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	40	2	1.56	9527150	3685	29.21	2525	2660	2525	3330	1800	2565	2585.39	0.28	-418	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	550	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.81	2430	20231024	7.20	3145	-17.17	20230127	2430	7.20	20231024	3220	-19.10	20221031	2430	7.20	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
15	20231030	110824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	55	2	2.14	9459545	3659	29.00	2525	2660	2525	3330	1800	2565	2585.28	0.28	-417	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	553	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.37	2430	20231024	7.82	3145	-16.69	20230127	2430	7.82	20231024	3220	-18.63	20221031	2430	7.82	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
16	20231030	100823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	-5	5	-0.19	7792120	3015	23.90	2525	2660	2525	3330	1800	2565	2584.45	0.28	-417	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	540	0.97	0.35	12	0.01	2640.00	7268.00	3375	20221028	-24.15	2430	20231024	5.35	3145	-18.60	20230127	2430	5.35	20231024	3220	-20.50	20221031	2430	5.35	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
17	20231030	090820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	0	3	0.00	633815	251	1.99	2525	2565	2525	3330	1800	2565	2525.16	0.28	0	2608	2586	2543	2521	2478	2597	2532	106	765	500	1840	5	1	21109243	541	0.97	0.35	12	0.00	2640.00	7268.00	3375	20221028	-24.00	2430	20231024	5.56	3145	-18.44	20230127	2430	5.56	20231024	3220	-20.34	20221031	2430	5.56	20231024	1.50	N	140520	500	105 억	58906	N	N	N	N
18	20231027	160748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	45	2	1.79	31902900	12616	84.35	2535	2565	2500	3275	1765	2520	2528.77	0.28	601	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	541	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.00	2430	20231024	5.56	3145	-18.44	20230127	2430	5.56	20231024	3375	-24.00	20221028	2430	5.56	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
19	20231027	150822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	25	2	0.99	29040905	11496	76.86	2535	2550	2500	3275	1765	2520	2526.17	0.28	601	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	537	0.96	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.59	2430	20231024	4.73	3145	-19.08	20230127	2430	4.73	20231024	3375	-24.59	20221028	2430	4.73	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
20	20231027	140820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	20	2	0.79	22921790	9077	60.69	2535	2550	2500	3275	1765	2520	2525.26	0.28	601	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	536	0.96	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.74	2430	20231024	4.53	3145	-19.24	20230127	2430	4.53	20231024	3375	-24.74	20221028	2430	4.53	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
21	20231027	130812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	10	2	0.40	22728745	9001	60.18	2535	2550	2500	3275	1765	2520	2525.14	0.28	601	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	534	0.96	0.35	12	0.04	2640.00	7268.00	3375	20221028	-25.04	2430	20231024	4.12	3145	-19.55	20230127	2430	4.12	20231024	3375	-25.04	20221028	2430	4.12	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
22	20231027	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	25	2	0.99	18385840	7294	48.77	2535	2545	2500	3275	1765	2520	2520.68	0.28	529	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	537	0.96	0.35	12	0.03	2640.00	7268.00	3375	20221028	-24.59	2430	20231024	4.73	3145	-19.08	20230127	2430	4.73	20231024	3375	-24.59	20221028	2430	4.73	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
23	20231027	110829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	15	2	0.60	13242325	5269	35.23	2535	2540	2500	3275	1765	2520	2513.25	0.28	523	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	535	0.96	0.35	12	0.02	2640.00	7268.00	3375	20221028	-24.89	2430	20231024	4.32	3145	-19.40	20230127	2430	4.32	20231024	3375	-24.89	20221028	2430	4.32	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
24	20231027	100820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	5	2	0.20	8665455	3457	23.11	2535	2535	2500	3275	1765	2520	2506.64	0.28	228	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	533	0.96	0.35	12	0.02	2640.00	7268.00	3375	20221028	-25.19	2430	20231024	3.91	3145	-19.71	20230127	2430	3.91	20231024	3375	-25.19	20221028	2430	3.91	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
25	20231027	090817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	10	2	0.40	5721345	2287	15.29	2535	2535	2500	3275	1765	2520	2501.68	0.28	229	2593	2556	2528	2491	2463	2542	2477	106	755	500	1810	5	1	21109243	534	0.96	0.35	12	0.01	2640.00	7268.00	3375	20221028	-25.04	2430	20231024	4.12	3145	-19.55	20230127	2430	4.12	20231024	3375	-25.04	20221028	2430	4.12	20231024	1.50	N	140520	500	105 억	58305	N	N	N	N
26	20231026	160809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-40	5	-1.56	37739295	14917	148.72	2560	2565	2500	3325	1795	2560	2529.96	0.28	-1534	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	532	0.95	0.35	12	0.07	2640.00	7268.00	3375	20221028	-25.33	2430	20231024	3.70	3145	-19.87	20230127	2430	3.70	20231024	3375	-25.33	20221028	2430	3.70	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
27	20231026	150808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-10	5	-0.39	33531365	13249	132.09	2560	2565	2500	3325	1795	2560	2530.86	0.28	12	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	538	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.44	2430	20231024	4.94	3145	-18.92	20230127	2430	4.94	20231024	3375	-24.44	20221028	2430	4.94	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
28	20231026	140810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-5	5	-0.20	20174945	7973	79.49	2560	2565	2500	3325	1795	2560	2530.41	0.28	-1333	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	539	0.97	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.30	2430	20231024	5.14	3145	-18.76	20230127	2430	5.14	20231024	3375	-24.30	20221028	2430	5.14	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
29	20231026	130809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-20	5	-0.78	19362310	7654	76.31	2560	2565	2500	3325	1795	2560	2529.70	0.28	-1230	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	536	0.96	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.74	2430	20231024	4.53	3145	-19.24	20230127	2430	4.53	20231024	3375	-24.74	20221028	2430	4.53	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
30	20231026	120805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-20	5	-0.78	14851845	5891	58.73	2560	2560	2500	3325	1795	2560	2521.11	0.28	-1070	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	536	0.96	0.35	12	0.03	2640.00	7268.00	3375	20221028	-24.74	2430	20231024	4.53	3145	-19.24	20230127	2430	4.53	20231024	3375	-24.74	20221028	2430	4.53	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
31	20231026	110815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-45	5	-1.76	9419240	3741	37.30	2560	2560	2500	3325	1795	2560	2517.84	0.28	97	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	531	0.95	0.35	12	0.02	2640.00	7268.00	3375	20221028	-25.48	2430	20231024	3.50	3145	-20.03	20230127	2430	3.50	20231024	3375	-25.48	20221028	2430	3.50	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
32	20231026	100811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	-55	5	-2.15	8235290	3273	32.63	2560	2560	2500	3325	1795	2560	2516.13	0.28	223	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	529	0.95	0.34	12	0.02	2640.00	7268.00	3375	20221028	-25.78	2430	20231024	3.09	3145	-20.35	20230127	2430	3.09	20231024	3375	-25.78	20221028	2430	3.09	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
33	20231026	090809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-30	5	-1.17	1257285	495	4.94	2560	2560	2530	3325	1795	2560	2539.97	0.28	-2	2593	2576	2548	2531	2503	2585	2540	106	765	500	1840	5	1	21109243	534	0.96	0.35	12	0.00	2640.00	7268.00	3375	20221028	-25.04	2430	20231024	4.12	3145	-19.55	20230127	2430	4.12	20231024	3375	-25.04	20221028	2430	4.12	20231024	1.51	N	140520	500	105 억	59776	N	N	N	N
34	20231025	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	35	2	1.39	25532525	10030	71.82	2545	2565	2520	3280	1770	2525	2545.62	0.28	432	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.15	2430	20231024	5.35	3145	-18.60	20230127	2430	5.35	20231024	3375	-24.15	20221028	2430	5.35	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
35	20231025	150811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	35	2	1.39	25243245	9917	71.01	2545	2565	2520	3280	1770	2525	2545.45	0.28	432	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	540	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.15	2430	20231024	5.35	3145	-18.60	20230127	2430	5.35	20231024	3375	-24.15	20221028	2430	5.35	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
36	20231025	140805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	30	2	1.19	23707190	9316	66.71	2545	2565	2520	3280	1770	2525	2544.78	0.28	428	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	539	0.97	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.30	2430	20231024	5.14	3145	-18.76	20230127	2430	5.14	20231024	3375	-24.30	20221028	2430	5.14	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
37	20231025	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	35	2	1.39	23612775	9279	66.44	2545	2565	2520	3280	1770	2525	2544.75	0.28	428	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	540	0.97	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.15	2430	20231024	5.35	3145	-18.60	20230127	2430	5.35	20231024	3375	-24.15	20221028	2430	5.35	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
38	20231025	120807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	40	2	1.58	23530705	9247	66.22	2545	2565	2520	3280	1770	2525	2544.69	0.28	428	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	541	0.97	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.00	2430	20231024	5.56	3145	-18.44	20230127	2430	5.56	20231024	3375	-24.00	20221028	2430	5.56	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
39	20231025	110809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	25	2	0.99	13011035	5124	36.69	2545	2555	2520	3280	1770	2525	2539.23	0.28	239	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	538	0.97	0.35	12	0.02	2640.00	7268.00	3375	20221028	-24.44	2430	20231024	4.94	3145	-18.92	20230127	2430	4.94	20231024	3375	-24.44	20221028	2430	4.94	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
40	20231025	100811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	0	3	0.00	3259250	1288	9.22	2545	2545	2520	3280	1770	2525	2530.47	0.28	92	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	533	0.96	0.35	12	0.01	2640.00	7268.00	3375	20221028	-25.19	2430	20231024	3.91	3145	-19.71	20230127	2430	3.91	20231024	3375	-25.19	20221028	2430	3.91	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
41	20231025	090804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	15	2	0.59	814945	321	2.30	2545	2545	2530	3280	1770	2525	2538.77	0.28	0	2588	2556	2493	2461	2398	2572	2477	106	755	500	1810	5	1	21109243	536	0.96	0.35	12	0.00	2640.00	7268.00	3375	20221028	-24.74	2430	20231024	4.53	3145	-19.24	20230127	2430	4.53	20231024	3375	-24.74	20221028	2430	4.53	20231024	1.53	N	140520	500	105 억	59344	N	N	N	N
42	20231024	160749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2525	40	2	1.61	34093320	13765	109.05	2510	2525	2430	3230	1740	2485	2476.71	0.29	-2104	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	533	0.96	0.35	12	0.07	2640.00	7268.00	3375	20221028	-25.19	2430	20231024	3.91	3145	-19.71	20230127	2430	3.91	20231024	3375	-25.19	20221028	2430	3.91	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
43	20231024	150802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2520	35	2	1.41	33245520	13429	106.39	2510	2520	2430	3230	1740	2485	2475.65	0.29	-2104	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	532	0.95	0.35	12	0.06	2640.00	7268.00	3375	20221028	-25.33	2430	20231024	3.70	3145	-19.87	20230127	2430	3.70	20231024	3375	-25.33	20221028	2430	3.70	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
44	20231024	140748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2515	30	2	1.21	28404370	11504	91.14	2510	2515	2430	3230	1740	2485	2469.09	0.29	-2104	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	531	0.95	0.35	12	0.05	2640.00	7268.00	3375	20221028	-25.48	2430	20231024	3.50	3145	-20.03	20230127	2430	3.50	20231024	3375	-25.48	20221028	2430	3.50	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
45	20231024	130754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	15	2	0.60	27136495	10998	87.13	2510	2510	2430	3230	1740	2485	2467.40	0.29	-2097	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	528	0.95	0.34	12	0.05	2640.00	7268.00	3375	20221028	-25.93	2430	20231024	2.88	3145	-20.51	20230127	2430	2.88	20231024	3375	-25.93	20221028	2430	2.88	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
46	20231024	120801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2485	0	3	0.00	26701370	10823	85.74	2510	2510	2430	3230	1740	2485	2467.10	0.29	-2085	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	525	0.94	0.34	12	0.05	2640.00	7268.00	3375	20221028	-26.37	2430	20231024	2.26	3145	-20.99	20230127	2430	2.26	20231024	3375	-26.37	20221028	2430	2.26	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
47	20231024	110756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2470	-15	5	-0.60	22548050	9143	72.43	2510	2510	2430	3230	1740	2485	2466.15	0.29	-2057	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	521	0.94	0.34	12	0.04	2640.00	7268.00	3375	20221028	-26.81	2430	20231024	1.65	3145	-21.46	20230127	2430	1.65	20231024	3375	-26.81	20221028	2430	1.65	20231024	1.52	N	140520	500	105 억	61448	N	N	N	N
48	20231024	100749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	5	2	0.20	4964405	1990	15.76	2510	2510	2470	3230	1740	2485	2494.68	0.29	-1595	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	526	0.94	0.34	12	0.01	2640.00	7268.00	3375	20221028	-26.22	2435	20231023	2.26	3145	-20.83	20230127	2435	2.26	20231023	3375	-26.22	20221028	2435	2.26	20231023	1.52	N	140520	500	105 억	61448	N	N	N	N
49	20231024	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	20	2	0.80	519565	208	1.65	2510	2510	2480	3230	1740	2485	2497.91	0.29	0	2551	2517	2476	2442	2401	2535	2460	106	745	500	1780	5	1	21109243	529	0.95	0.34	12	0.00	2640.00	7268.00	3375	20221028	-25.78	2435	20231023	2.87	3145	-20.35	20230127	2435	2.87	20231023	3375	-25.78	20221028	2435	2.87	20231023	1.52	N	140520	500	105 억	61448	N	N	N	N
50	20231023	160744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2485	10	2	0.40	31400240	12613	86.81	2470	2510	2435	3215	1735	2475	2489.53	0.31	-3776	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	525	0.94	0.34	12	0.06	2640.00	7268.00	3375	20221028	-26.37	2435	20231023	2.05	3145	-20.99	20230127	2435	2.05	20231023	3375	-26.37	20221028	2435	2.05	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
51	20231023	150749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	15	2	0.61	29157545	11711	80.60	2470	2510	2435	3215	1735	2475	2489.76	0.31	-3776	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	526	0.94	0.34	12	0.06	2640.00	7268.00	3375	20221028	-26.22	2435	20231023	2.26	3145	-20.83	20230127	2435	2.26	20231023	3375	-26.22	20221028	2435	2.26	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
52	20231023	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	15	2	0.61	26289700	10560	72.68	2470	2510	2435	3215	1735	2475	2489.55	0.31	-3775	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	526	0.94	0.34	12	0.05	2640.00	7268.00	3375	20221028	-26.22	2435	20231023	2.26	3145	-20.83	20230127	2435	2.26	20231023	3375	-26.22	20221028	2435	2.26	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
53	20231023	130753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	15	2	0.61	19497410	7843	53.98	2470	2510	2435	3215	1735	2475	2485.96	0.31	-2223	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	526	0.94	0.34	12	0.04	2640.00	7268.00	3375	20221028	-26.22	2435	20231023	2.26	3145	-20.83	20230127	2435	2.26	20231023	3375	-26.22	20221028	2435	2.26	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
54	20231023	120745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	25	2	1.01	12566785	5064	34.85	2470	2510	2435	3215	1735	2475	2481.59	0.31	-1325	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	528	0.95	0.34	12	0.02	2640.00	7268.00	3375	20221028	-25.93	2435	20231023	2.67	3145	-20.51	20230127	2435	2.67	20231023	3375	-25.93	20221028	2435	2.67	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
55	20231023	110743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2505	30	2	1.21	10587235	4270	29.39	2470	2510	2435	3215	1735	2475	2479.45	0.31	-1304	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	529	0.95	0.34	12	0.02	2640.00	7268.00	3375	20221028	-25.78	2435	20231023	2.87	3145	-20.35	20230127	2435	2.87	20231023	3375	-25.78	20221028	2435	2.87	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
56	20231023	100737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2485	10	2	0.40	6434865	2607	17.94	2470	2490	2435	3215	1735	2475	2468.30	0.31	-1114	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	525	0.94	0.34	12	0.01	2640.00	7268.00	3375	20221028	-26.37	2435	20231023	2.05	3145	-20.99	20230127	2435	2.05	20231023	3375	-26.37	20221028	2435	2.05	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
57	20231023	090753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2435	-40	5	-1.62	2286665	930	6.40	2470	2470	2435	3215	1735	2475	2458.78	0.31	-654	2538	2506	2478	2446	2418	2492	2432	106	740	500	1780	5	1	21109243	514	0.92	0.34	12	0.00	2640.00	7268.00	3375	20221028	-27.85	2435	20231023	0.00	3145	-22.58	20230127	2435	0.00	20231023	3375	-27.85	20221028	2435	0.00	20231023	1.56	N	140520	500	105 억	64725	N	N	N	N
58	20231020	160742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2475	-20	5	-0.80	35576200	14449	42.76	2500	2510	2450	3240	1750	2495	2461.36	0.33	-5212	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	522	0.94	0.34	12	0.07	2640.00	7268.00	3375	20221028	-26.67	2450	20231020	1.02	3145	-21.30	20230127	2450	1.02	20231020	3375	-26.67	20221028	2450	1.02	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
59	20231020	150741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2460	-35	5	-1.40	33568570	13630	40.33	2500	2510	2450	3240	1750	2495	2462.00	0.33	-5208	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	519	0.93	0.34	12	0.06	2640.00	7268.00	3375	20221028	-27.11	2450	20231020	0.41	3145	-21.78	20230127	2450	0.41	20231020	3375	-27.11	20221028	2450	0.41	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
60	20231020	140746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2465	-30	5	-1.20	31199905	12667	37.48	2500	2510	2450	3240	1750	2495	2462.18	0.33	-4782	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	520	0.93	0.34	12	0.06	2640.00	7268.00	3375	20221028	-26.96	2450	20231020	0.61	3145	-21.62	20230127	2450	0.61	20231020	3375	-26.96	20221028	2450	0.61	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
61	20231020	130726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2460	-35	5	-1.40	27297445	11083	32.80	2500	2510	2450	3240	1750	2495	2461.96	0.33	-5086	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	519	0.93	0.34	12	0.05	2640.00	7268.00	3375	20221028	-27.11	2450	20231020	0.41	3145	-21.78	20230127	2450	0.41	20231020	3375	-27.11	20221028	2450	0.41	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
62	20231020	120738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2460	-35	5	-1.40	24603085	9987	29.55	2500	2510	2450	3240	1750	2495	2462.37	0.33	-5253	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	519	0.93	0.34	12	0.05	2640.00	7268.00	3375	20221028	-27.11	2450	20231020	0.41	3145	-21.78	20230127	2450	0.41	20231020	3375	-27.11	20221028	2450	0.41	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
63	20231020	110746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2460	-35	5	-1.40	13891060	5618	16.62	2500	2510	2455	3240	1750	2495	2471.11	0.33	-4390	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	519	0.93	0.34	12	0.03	2640.00	7268.00	3375	20221028	-27.11	2455	20231020	0.20	3145	-21.78	20230127	2455	0.20	20231020	3375	-27.11	20221028	2455	0.20	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
64	20231020	100736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2475	-20	5	-0.80	11991005	4846	14.34	2500	2510	2455	3240	1750	2495	2472.81	0.33	-3762	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	522	0.94	0.34	12	0.02	2640.00	7268.00	3375	20221028	-26.67	2455	20231020	0.81	3145	-21.30	20230127	2455	0.81	20231020	3375	-26.67	20221028	2455	0.81	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
65	20231020	090738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	0	3	0.00	2899815	1165	3.45	2500	2510	2470	3240	1750	2495	2486.58	0.33	-716	2601	2547	2521	2467	2441	2535	2455	106	745	500	1790	5	1	21109243	527	0.95	0.34	12	0.01	2640.00	7268.00	3375	20221028	-26.07	2470	20231020	1.01	3145	-20.67	20230127	2470	1.01	20231020	3375	-26.07	20221028	2470	1.01	20231020	1.53	N	140520	500	105 억	69977	N	N	N	N
66	20231019	160735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	-105	5	-4.04	84566815	33593	169.27	2575	2575	2495	3380	1820	2600	2517.39	0.36	-5353	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	527	0.95	0.34	12	0.16	2640.00	7268.00	3375	20221028	-26.07	2495	20231019	0.00	3145	-20.67	20230127	2495	0.00	20231019	3375	-26.07	20221028	2495	0.00	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
67	20231019	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2515	-85	5	-3.27	56644875	22423	112.98	2575	2575	2505	3380	1820	2600	2526.20	0.36	-3630	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	531	0.95	0.35	12	0.11	2640.00	7268.00	3375	20221028	-25.48	2505	20231019	0.40	3145	-20.03	20230127	2505	0.40	20231019	3375	-25.48	20221028	2505	0.40	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
68	20231019	140738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2545	-55	5	-2.12	28744435	11313	57.00	2575	2575	2520	3380	1820	2600	2540.83	0.36	-4438	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	537	0.96	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.59	2505	20221017	1.60	3145	-19.08	20230127	2520	0.99	20231019	3375	-24.59	20221028	2520	0.99	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
69	20231019	130729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2550	-50	5	-1.92	26355835	10368	52.24	2575	2575	2520	3380	1820	2600	2542.04	0.36	-4308	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	538	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.44	2505	20221017	1.80	3145	-18.92	20230127	2520	1.19	20231019	3375	-24.44	20221028	2520	1.19	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
70	20231019	120736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2545	-55	5	-2.12	25181330	9905	49.91	2575	2575	2520	3380	1820	2600	2542.28	0.36	-4097	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	537	0.96	0.35	12	0.05	2640.00	7268.00	3375	20221028	-24.59	2505	20221017	1.60	3145	-19.08	20230127	2520	0.99	20231019	3375	-24.59	20221028	2520	0.99	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
71	20231019	110732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-45	5	-1.73	18406390	7234	36.45	2575	2575	2520	3380	1820	2600	2544.43	0.36	-3598	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	539	0.97	0.35	12	0.03	2640.00	7268.00	3375	20221028	-24.30	2505	20221017	2.00	3145	-18.76	20230127	2520	1.39	20231019	3375	-24.30	20221028	2520	1.39	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
72	20231019	100726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-45	5	-1.73	17585250	6913	34.83	2575	2575	2520	3380	1820	2600	2543.79	0.36	-3422	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	539	0.97	0.35	12	0.03	2640.00	7268.00	3375	20221028	-24.30	2505	20221017	2.00	3145	-18.76	20230127	2520	1.39	20231019	3375	-24.30	20221028	2520	1.39	20231019	1.53	N	140520	500	105 억	75230	N	N	N	N
73	20231019	090736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-45	5	-1.73	3585385	1396	7.03	2575	2575	2555	3380	1820	2600	2568.33	0.36	-1347	2686	2642	2606	2562	2526	2625	2545	106	780	500	1870	5	1	21109243	539	0.97	0.35	12	0.01	2640.00	7268.00	3375	20221028	-24.30	2505	20221017	2.00	3145	-18.76	20230127	2520	1.39	20231010	3375	-24.30	20221028	2520	1.39	20231010	1.53	N	140520	500	105 억	75230	N	N	N	N
74	20231018	160738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-50	5	-1.89	51416485	19810	151.50	2650	2650	2570	3445	1855	2650	2595.48	0.36	-808	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	549	0.98	0.36	12	0.09	2640.00	7268.00	3375	20221028	-22.96	2500	20221014	4.00	3145	-17.33	20230127	2520	3.17	20231010	3375	-22.96	20221028	2520	3.17	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
75	20231018	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-50	5	-1.89	50717085	19541	149.44	2650	2650	2570	3445	1855	2650	2595.42	0.36	-742	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	549	0.98	0.36	12	0.09	2640.00	7268.00	3375	20221028	-22.96	2500	20221014	4.00	3145	-17.33	20230127	2520	3.17	20231010	3375	-22.96	20221028	2520	3.17	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
76	20231018	140720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-55	5	-2.08	47016200	18112	138.51	2650	2650	2570	3445	1855	2650	2595.86	0.36	-13	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	548	0.98	0.36	12	0.09	2640.00	7268.00	3375	20221028	-23.11	2500	20221014	3.80	3145	-17.49	20230127	2520	2.98	20231010	3375	-23.11	20221028	2520	2.98	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
77	20231018	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-70	5	-2.64	44903060	17297	132.28	2650	2650	2570	3445	1855	2650	2596.00	0.36	39	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	545	0.98	0.35	12	0.08	2640.00	7268.00	3375	20221028	-23.56	2500	20221014	3.20	3145	-17.97	20230127	2520	2.38	20231010	3375	-23.56	20221028	2520	2.38	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
78	20231018	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-60	5	-2.26	41313265	15903	121.62	2650	2650	2570	3445	1855	2650	2597.83	0.36	-21	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	547	0.98	0.36	12	0.08	2640.00	7268.00	3375	20221028	-23.26	2500	20221014	3.60	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2520	2.78	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
79	20231018	110725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-40	5	-1.51	33494340	12871	98.43	2650	2650	2580	3445	1855	2650	2602.31	0.36	39	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	551	0.99	0.36	12	0.06	2640.00	7268.00	3375	20221028	-22.67	2500	20221014	4.40	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2520	3.57	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
80	20231018	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-40	5	-1.51	20605450	7899	60.41	2650	2650	2585	3445	1855	2650	2608.62	0.36	153	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	551	0.99	0.36	12	0.04	2640.00	7268.00	3375	20221028	-22.67	2500	20221014	4.40	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2520	3.57	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
81	20231018	090722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-35	5	-1.32	4786520	1820	13.92	2650	2650	2615	3445	1855	2650	2629.96	0.36	332	2696	2672	2626	2602	2556	2685	2615	106	795	500	1900	5	1	21109243	552	0.99	0.36	12	0.01	2640.00	7268.00	3375	20221028	-22.52	2500	20221014	4.60	3145	-16.85	20230127	2520	3.77	20231010	3375	-22.52	20221028	2520	3.77	20231010	1.53	N	140520	500	105 억	76038	N	N	N	N
82	20231017	160725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	60	2	2.32	34015740	13076	70.39	2590	2650	2580	3365	1815	2590	2601.39	0.36	-20	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	559	1.00	0.36	12	0.06	2640.00	7268.00	3375	20221028	-21.48	2445	20221013	8.38	3145	-15.74	20230127	2520	5.16	20231010	3375	-21.48	20221028	2505	5.79	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
83	20231017	150731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	25	2	0.97	29349615	11292	60.79	2590	2625	2580	3365	1815	2590	2599.15	0.36	-10	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	552	0.99	0.36	12	0.05	2640.00	7268.00	3375	20221028	-22.52	2445	20221013	6.95	3145	-16.85	20230127	2520	3.77	20231010	3375	-22.52	20221028	2505	4.39	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
84	20231017	140731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	25066865	9655	51.98	2590	2610	2580	3365	1815	2590	2596.26	0.36	-3	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.05	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2505	4.19	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
85	20231017	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	15	2	0.58	21178580	8160	43.93	2590	2610	2580	3365	1815	2590	2595.41	0.36	0	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	550	0.99	0.36	12	0.04	2640.00	7268.00	3375	20221028	-22.81	2445	20221013	6.54	3145	-17.17	20230127	2520	3.37	20231010	3375	-22.81	20221028	2505	3.99	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
86	20231017	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	5	2	0.19	17641745	6801	36.61	2590	2610	2580	3365	1815	2590	2593.99	0.36	0	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	548	0.98	0.36	12	0.03	2640.00	7268.00	3375	20221028	-23.11	2445	20221013	6.13	3145	-17.49	20230127	2520	2.98	20231010	3375	-23.11	20221028	2505	3.59	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
87	20231017	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	15928915	6141	33.06	2590	2610	2580	3365	1815	2590	2593.86	0.36	0	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.03	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2505	4.19	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
88	20231017	100716	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	0	3	0.00	7738895	2992	16.11	2590	2605	2580	3365	1815	2590	2586.53	0.36	1	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	547	0.98	0.36	12	0.01	2640.00	7268.00	3375	20221028	-23.26	2445	20221013	5.93	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2505	3.39	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
89	20231017	090722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-10	5	-0.39	1708630	660	3.55	2590	2590	2580	3365	1815	2590	2588.83	0.36	0	2643	2616	2583	2556	2523	2620	2560	106	775	500	1860	5	1	21109243	545	0.98	0.35	12	0.00	2640.00	7268.00	3375	20221028	-23.56	2445	20221013	5.52	3145	-17.97	20230127	2520	2.38	20231010	3375	-23.56	20221028	2505	2.99	20221017	1.53	N	140520	500	105 억	76062	N	N	N	N
90	20231016	160722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-25	5	-0.96	46863560	18216	254.73	2590	2610	2550	3395	1835	2615	2572.65	0.37	-1132	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	547	0.98	0.36	12	0.09	2640.00	7268.00	3375	20221028	-23.26	2445	20221013	5.93	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2505	3.39	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
91	20231016	150722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-45	5	-1.72	41729910	16230	226.96	2590	2610	2550	3395	1835	2615	2571.16	0.37	-1086	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	543	0.97	0.35	12	0.08	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2520	1.98	20231010	3375	-23.85	20221028	2505	2.59	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
92	20231016	140723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-60	5	-2.29	33596830	13049	182.48	2590	2610	2550	3395	1835	2615	2574.67	0.37	-875	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	539	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.30	2445	20221013	4.50	3145	-18.76	20230127	2520	1.39	20231010	3375	-24.30	20221028	2505	2.00	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
93	20231016	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-60	5	-2.29	31209560	12117	169.44	2590	2610	2555	3395	1835	2615	2575.68	0.37	-875	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	539	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.30	2445	20221013	4.50	3145	-18.76	20230127	2520	1.39	20231010	3375	-24.30	20221028	2505	2.00	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
94	20231016	120718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-45	5	-1.72	13015915	5029	70.33	2590	2610	2565	3395	1835	2615	2588.17	0.37	-661	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	543	0.97	0.35	12	0.02	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2520	1.98	20231010	3375	-23.85	20221028	2505	2.59	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
95	20231016	110714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-25	5	-0.96	9807995	3783	52.90	2590	2610	2565	3395	1835	2615	2592.65	0.37	-647	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	547	0.98	0.36	12	0.02	2640.00	7268.00	3375	20221028	-23.26	2445	20221013	5.93	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2505	3.39	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
96	20231016	100710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-20	5	-0.76	9178270	3540	49.50	2590	2610	2565	3395	1835	2615	2592.73	0.37	-567	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	548	0.98	0.36	12	0.02	2640.00	7268.00	3375	20221028	-23.11	2445	20221013	6.13	3145	-17.49	20230127	2520	2.98	20231010	3375	-23.11	20221028	2505	3.59	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
97	20231016	090713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-10	5	-0.38	1270540	488	6.82	2590	2610	2590	3395	1835	2615	2603.57	0.37	-441	2668	2641	2618	2591	2568	2630	2580	106	780	500	1880	5	1	21109243	550	0.99	0.36	12	0.00	2640.00	7268.00	3375	20221028	-22.81	2445	20221013	6.54	3145	-17.17	20230127	2520	3.37	20231010	3375	-22.81	20221028	2505	3.99	20221017	1.53	N	140520	500	105 억	77194	N	N	N	N
98	20231012	160733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	30	2	1.16	31352200	12066	195.27	2590	2620	2580	3365	1815	2590	2598.39	0.37	-158	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	553	0.99	0.36	12	0.06	2640.00	7268.00	3375	20221028	-22.37	2445	20221013	7.16	3145	-16.69	20230127	2520	3.97	20231010	3375	-22.37	20221028	2445	7.16	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
99	20231012	150718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	10	2	0.39	29987200	11545	186.84	2590	2620	2580	3365	1815	2590	2597.42	0.37	-4	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	549	0.98	0.36	12	0.05	2640.00	7268.00	3375	20221028	-22.96	2445	20221013	6.34	3145	-17.33	20230127	2520	3.17	20231010	3375	-22.96	20221028	2445	6.34	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
100	20231012	140717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	16391440	6293	101.84	2590	2620	2590	3365	1815	2590	2604.71	0.37	-37	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.03	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2445	6.75	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
101	20231012	130719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	12045660	4617	74.72	2590	2620	2590	3365	1815	2590	2608.98	0.37	-116	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2445	6.75	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
102	20231012	120727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	25	2	0.97	11419290	4377	70.84	2590	2620	2590	3365	1815	2590	2608.93	0.37	-116	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	552	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.52	2445	20221013	6.95	3145	-16.85	20230127	2520	3.77	20231010	3375	-22.52	20221028	2445	6.95	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
103	20231012	110725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	10555785	4046	65.48	2590	2620	2590	3365	1815	2590	2608.94	0.37	-123	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2445	6.75	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
104	20231012	100721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	8881995	3402	55.06	2590	2620	2590	3365	1815	2590	2610.82	0.37	-123	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2445	6.75	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
105	20231012	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	20	2	0.77	781230	301	4.87	2590	2615	2590	3365	1815	2590	2595.45	0.37	-49	2633	2611	2573	2551	2513	2622	2562	106	775	500	1860	5	1	21109243	551	0.99	0.36	12	0.00	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2520	3.57	20231010	3375	-22.67	20221028	2445	6.75	20221013	1.53	N	140520	500	105 억	77668	N	N	N	N
106	20231011	160717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	45	2	1.77	15884055	6174	18.92	2535	2595	2535	3305	1785	2545	2572.73	0.37	238	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	547	0.98	0.36	12	0.03	2640.00	7268.00	3375	20221028	-23.26	2445	20221013	5.93	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2445	5.93	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
107	20231011	150720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	25	2	0.98	14263015	5548	17.00	2535	2595	2535	3305	1785	2545	2570.84	0.37	238	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	543	0.97	0.35	12	0.03	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2520	1.98	20231010	3375	-23.85	20221028	2445	5.11	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
108	20231011	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	45	2	1.77	10862045	4226	12.95	2535	2595	2535	3305	1785	2545	2570.29	0.37	238	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	547	0.98	0.36	12	0.02	2640.00	7268.00	3375	20221028	-23.26	2445	20221013	5.93	3145	-17.65	20230127	2520	2.78	20231010	3375	-23.26	20221028	2445	5.93	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
109	20231011	130714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	35	2	1.38	7517930	2933	8.99	2535	2580	2535	3305	1785	2545	2563.22	0.37	239	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	545	0.98	0.35	12	0.01	2640.00	7268.00	3375	20221028	-23.56	2445	20221013	5.52	3145	-17.97	20230127	2520	2.38	20231010	3375	-23.56	20221028	2445	5.52	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
110	20231011	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	20	2	0.79	6453520	2519	7.72	2535	2580	2535	3305	1785	2545	2561.94	0.37	239	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	541	0.97	0.35	12	0.01	2640.00	7268.00	3375	20221028	-24.00	2445	20221013	4.91	3145	-18.44	20230127	2520	1.79	20231010	3375	-24.00	20221028	2445	4.91	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
111	20231011	110722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	35	2	1.38	5254765	2053	6.29	2535	2580	2535	3305	1785	2545	2559.55	0.37	239	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	545	0.98	0.35	12	0.01	2640.00	7268.00	3375	20221028	-23.56	2445	20221013	5.52	3145	-17.97	20230127	2520	2.38	20231010	3375	-23.56	20221028	2445	5.52	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
112	20231011	100718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	35	2	1.38	3994210	1564	4.79	2535	2580	2535	3305	1785	2545	2553.84	0.37	340	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	545	0.98	0.35	12	0.01	2640.00	7268.00	3375	20221028	-23.56	2445	20221013	5.52	3145	-17.97	20230127	2520	2.38	20231010	3375	-23.56	20221028	2445	5.52	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
113	20231011	090723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	0	3	0.00	862000	340	1.04	2535	2545	2535	3305	1785	2545	2535.29	0.37	0	2595	2570	2545	2520	2495	2582	2532	106	760	500	1830	5	1	21109243	537	0.96	0.35	12	0.00	2640.00	7268.00	3375	20221028	-24.59	2445	20221013	4.09	3145	-19.08	20230127	2520	0.99	20231010	3375	-24.59	20221028	2445	4.09	20221013	1.53	N	140520	500	105 억	77430	N	N	N	N
114	20231010	160714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	-25	5	-0.97	83075780	32619	310.75	2535	2570	2520	3340	1800	2570	2546.85	0.37	269	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	537	0.96	0.35	12	0.15	2640.00	7268.00	3375	20221028	-24.59	2445	20221013	4.09	3145	-19.08	20230127	2520	0.99	20231010	3375	-24.59	20221028	2445	4.09	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
115	20231010	150712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-20	5	-0.78	80753880	31704	302.03	2535	2570	2520	3340	1800	2570	2547.12	0.37	274	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	538	0.97	0.35	12	0.15	2640.00	7268.00	3375	20221028	-24.44	2445	20221013	4.29	3145	-18.92	20230127	2520	1.19	20231010	3375	-24.44	20221028	2445	4.29	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
116	20231010	140717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-20	5	-0.78	59906340	23482	223.70	2535	2570	2535	3340	1800	2570	2551.16	0.37	293	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	538	0.97	0.35	12	0.11	2640.00	7268.00	3375	20221028	-24.44	2445	20221013	4.29	3145	-18.92	20230127	2530	0.79	20231006	3375	-24.44	20221028	2445	4.29	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
117	20231010	130709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	0	3	0.00	44264990	17376	165.53	2535	2570	2535	3340	1800	2570	2547.48	0.37	847	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	543	0.97	0.35	12	0.08	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2530	1.58	20231006	3375	-23.85	20221028	2445	5.11	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
118	20231010	120708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-5	5	-0.19	36165140	14218	135.45	2535	2570	2535	3340	1800	2570	2543.62	0.37	1210	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	541	0.97	0.35	12	0.07	2640.00	7268.00	3375	20221028	-24.00	2445	20221013	4.91	3145	-18.44	20230127	2530	1.38	20231006	3375	-24.00	20221028	2445	4.91	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
119	20231010	110656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-5	5	-0.19	34829000	13696	130.48	2535	2570	2535	3340	1800	2570	2543.01	0.37	1216	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	541	0.97	0.35	12	0.06	2640.00	7268.00	3375	20221028	-24.00	2445	20221013	4.91	3145	-18.44	20230127	2530	1.38	20231006	3375	-24.00	20221028	2445	4.91	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
120	20231010	100703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-20	5	-0.78	22148890	8724	83.11	2535	2560	2535	3340	1800	2570	2538.85	0.37	2221	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	538	0.97	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.44	2445	20221013	4.29	3145	-18.92	20230127	2530	0.79	20231006	3375	-24.44	20221028	2445	4.29	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
121	20231010	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-35	5	-1.36	10252030	4042	38.51	2535	2540	2535	3340	1800	2570	2536.38	0.37	1458	2616	2592	2561	2537	2506	2605	2550	106	770	500	1850	5	1	21109243	535	0.96	0.35	12	0.02	2640.00	7268.00	3375	20221028	-24.89	2445	20221013	3.68	3145	-19.40	20230127	2530	0.20	20231006	3375	-24.89	20221028	2445	3.68	20221013	1.52	N	140520	500	105 억	77161	N	N	N	N
122	20231006	160706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	15	2	0.59	26890355	10497	22.72	2530	2585	2530	3320	1790	2555	2561.72	0.37	-773	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	543	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2530	1.58	20231006	3375	-23.85	20221028	2445	5.11	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
123	20231006	150655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	15	2	0.59	25325910	9888	21.40	2530	2585	2530	3320	1790	2555	2561.28	0.37	-773	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	543	0.97	0.35	12	0.05	2640.00	7268.00	3375	20221028	-23.85	2445	20221013	5.11	3145	-18.28	20230127	2530	1.58	20231006	3375	-23.85	20221028	2445	5.11	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
124	20231006	140656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	-10	5	-0.39	23356105	9117	19.73	2530	2585	2530	3320	1790	2555	2561.82	0.37	-788	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	537	0.96	0.35	12	0.04	2640.00	7268.00	3375	20221028	-24.59	2445	20221013	4.09	3145	-19.08	20230127	2530	0.59	20231006	3375	-24.59	20221028	2445	4.09	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
125	20231006	130649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	20	2	0.78	17867080	6969	15.08	2530	2580	2530	3320	1790	2555	2563.79	0.37	-794	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	544	0.98	0.35	12	0.03	2640.00	7268.00	3375	20221028	-23.70	2445	20221013	5.32	3145	-18.12	20230127	2530	1.78	20231006	3375	-23.70	20221028	2445	5.32	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
126	20231006	120648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	5	2	0.20	14487240	5650	12.23	2530	2580	2530	3320	1790	2555	2564.11	0.37	-277	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	540	0.97	0.35	12	0.03	2640.00	7268.00	3375	20221028	-24.15	2445	20221013	4.70	3145	-18.60	20230127	2530	1.19	20231006	3375	-24.15	20221028	2445	4.70	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
127	20231006	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	20	2	0.78	6634675	2601	5.63	2530	2575	2530	3320	1790	2555	2550.82	0.37	-52	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	544	0.98	0.35	12	0.01	2640.00	7268.00	3375	20221028	-23.70	2445	20221013	5.32	3145	-18.12	20230127	2530	1.78	20231006	3375	-23.70	20221028	2445	5.32	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
128	20231006	100646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	0	3	0.00	4633825	1820	3.94	2530	2570	2530	3320	1790	2555	2546.06	0.37	62	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	539	0.97	0.35	12	0.01	2640.00	7268.00	3375	20221028	-24.30	2445	20221013	4.50	3145	-18.76	20230127	2530	0.99	20231006	3375	-24.30	20221028	2445	4.50	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N
129	20231006	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	0	3	0.00	2041785	807	1.75	2530	2555	2530	3320	1790	2555	2530.09	0.37	435	2635	2595	2575	2535	2515	2585	2525	106	765	500	1830	5	1	21109243	539	0.97	0.35	12	0.00	2640.00	7268.00	3375	20221028	-24.30	2445	20221013	4.50	3145	-18.76	20230127	2530	0.99	20231006	3375	-24.30	20221028	2445	4.50	20221013	1.52	N	140520	500	105 억	77900	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History