KissMeData/054410/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	4865	20	2	0.41	58104000	11827	63.95	4890	4990	4865	6290	3395	4845	4913.19	1.91	-2660	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	279	12.19	0.62	12	0.21	399.00	7906.00	7630	20230621	-36.24	4800	20231024	1.35	7630	-36.24	20230621	4800	1.35	20231024	7630	-36.24	20230621	4800	1.35	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
3	20231031	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	25	2	0.52	55296310	11250	60.83	4890	4990	4865	6290	3395	4845	4915.23	1.91	-2671	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	279	12.21	0.62	12	0.20	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
4	20231031	140556	57	100.00	KOSDAQ		금속	N	N	N	N	N	4880	35	2	0.72	53879105	10959	59.26	4890	4990	4865	6290	3395	4845	4916.43	1.91	-2652	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	279	12.23	0.62	12	0.19	399.00	7906.00	7630	20230621	-36.04	4800	20231024	1.67	7630	-36.04	20230621	4800	1.67	20231024	7630	-36.04	20230621	4800	1.67	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
5	20231031	130552	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	40	2	0.83	44502395	9034	48.85	4890	4990	4870	6290	3395	4845	4926.10	1.91	-2413	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	280	12.24	0.62	12	0.16	399.00	7906.00	7630	20230621	-35.98	4800	20231024	1.77	7630	-35.98	20230621	4800	1.77	20231024	7630	-35.98	20230621	4800	1.77	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
6	20231031	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4930	85	2	1.75	32789810	6641	35.91	4890	4990	4890	6290	3395	4845	4937.48	1.91	-2103	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	282	12.36	0.62	12	0.12	399.00	7906.00	7630	20230621	-35.39	4800	20231024	2.71	7630	-35.39	20230621	4800	2.71	20231024	7630	-35.39	20230621	4800	2.71	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
7	20231031	110605	57	100.00	KOSDAQ		금속	N	N	N	N	N	4910	65	2	1.34	29448150	5961	32.23	4890	4990	4890	6290	3395	4845	4940.14	1.91	-2021	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	281	12.31	0.62	12	0.10	399.00	7906.00	7630	20230621	-35.65	4800	20231024	2.29	7630	-35.65	20230621	4800	2.29	20231024	7630	-35.65	20230621	4800	2.29	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
8	20231031	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	4935	90	2	1.86	28339940	5736	31.02	4890	4990	4890	6290	3395	4845	4940.71	1.91	-1944	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	283	12.37	0.62	12	0.10	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	7630	-35.32	20230621	4800	2.81	20231024	7630	-35.32	20230621	4800	2.81	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
9	20231031	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	4915	70	2	1.44	9612920	1950	10.54	4890	4990	4890	6290	3395	4845	4929.70	1.91	-864	5095	4970	4895	4770	4695	5032	4832	29	1445	500	3390	5	1	5726444	281	12.32	0.62	12	0.03	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	7630	-35.58	20230621	4800	2.40	20231024	7630	-35.58	20230621	4800	2.40	20231024	0.67	N	054410	500	28 억	109260	N	N	N	N
10	20231030	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	4845	10	2	0.21	90796545	18493	215.96	4840	5020	4820	6280	3385	4835	4909.78	2.01	-5616	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	277	12.14	0.61	12	0.32	399.00	7906.00	7630	20230621	-36.50	4800	20231024	0.94	7630	-36.50	20230621	4800	0.94	20231024	7630	-36.50	20230621	4800	0.94	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
11	20231030	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	50	2	1.03	87254040	17762	207.43	4840	5020	4820	6280	3385	4835	4912.40	2.01	-5644	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	280	12.24	0.62	12	0.31	399.00	7906.00	7630	20230621	-35.98	4800	20231024	1.77	7630	-35.98	20230621	4800	1.77	20231024	7630	-35.98	20230621	4800	1.77	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
12	20231030	140533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4890	55	2	1.14	82819135	16854	196.82	4840	5020	4820	6280	3385	4835	4913.92	2.01	-5590	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	280	12.26	0.62	12	0.29	399.00	7906.00	7630	20230621	-35.91	4800	20231024	1.88	7630	-35.91	20230621	4800	1.88	20231024	7630	-35.91	20230621	4800	1.88	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
13	20231030	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4890	55	2	1.14	69804600	14190	165.71	4840	5020	4820	6280	3385	4835	4919.28	2.01	-4854	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	280	12.26	0.62	12	0.25	399.00	7906.00	7630	20230621	-35.91	4800	20231024	1.88	7630	-35.91	20230621	4800	1.88	20231024	7630	-35.91	20230621	4800	1.88	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
14	20231030	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4940	105	2	2.17	69231045	14073	164.35	4840	5020	4820	6280	3385	4835	4919.42	2.01	-4825	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	283	12.38	0.62	12	0.25	399.00	7906.00	7630	20230621	-35.26	4800	20231024	2.92	7630	-35.26	20230621	4800	2.92	20231024	7630	-35.26	20230621	4800	2.92	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
15	20231030	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4980	145	2	3.00	45411480	9263	108.17	4840	5020	4820	6280	3385	4835	4902.46	2.01	-3525	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	285	12.48	0.63	12	0.16	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	7630	-34.73	20230621	4800	3.75	20231024	7630	-34.73	20230621	4800	3.75	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
16	20231030	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4835	0	3	0.00	6632665	1365	15.94	4840	4885	4820	6280	3385	4835	4859.10	2.01	-777	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	277	12.12	0.61	12	0.02	399.00	7906.00	7630	20230621	-36.63	4800	20231024	0.73	7630	-36.63	20230621	4800	0.73	20231024	7630	-36.63	20230621	4800	0.73	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
17	20231030	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4880	45	2	0.93	4785175	983	11.48	4840	4885	4835	6280	3385	4835	4867.93	2.01	-705	4908	4871	4838	4801	4768	4855	4785	29	1445	500	3380	5	1	5726444	279	12.23	0.62	12	0.02	399.00	7906.00	7630	20230621	-36.04	4800	20231024	1.67	7630	-36.04	20230621	4800	1.67	20231024	7630	-36.04	20230621	4800	1.67	20231024	0.66	N	054410	500	28 억	114892	N	N	N	N
18	20231027	160459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4835	-40	5	-0.82	41497450	8563	54.72	4850	4875	4805	6330	3415	4875	4846.13	2.04	-1977	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	277	12.12	0.61	12	0.15	399.00	7906.00	7630	20230621	-36.63	4800	20231024	0.73	7630	-36.63	20230621	4800	0.73	20231024	7630	-36.63	20230621	4800	0.73	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
19	20231027	150528	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	-20	5	-0.41	39485650	8147	52.06	4850	4875	4805	6330	3415	4875	4846.65	2.04	-1977	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	278	12.17	0.61	12	0.14	399.00	7906.00	7630	20230621	-36.37	4800	20231024	1.15	7630	-36.37	20230621	4800	1.15	20231024	7630	-36.37	20230621	4800	1.15	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
20	20231027	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	-20	5	-0.41	39126380	8073	51.59	4850	4875	4805	6330	3415	4875	4846.57	2.04	-1977	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	278	12.17	0.61	12	0.14	399.00	7906.00	7630	20230621	-36.37	4800	20231024	1.15	7630	-36.37	20230621	4800	1.15	20231024	7630	-36.37	20230621	4800	1.15	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
21	20231027	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4850	-25	5	-0.51	29374195	6055	38.69	4850	4875	4805	6330	3415	4875	4851.23	2.04	-1669	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	278	12.16	0.61	12	0.11	399.00	7906.00	7630	20230621	-36.44	4800	20231024	1.04	7630	-36.44	20230621	4800	1.04	20231024	7630	-36.44	20230621	4800	1.04	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
22	20231027	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-5	5	-0.10	26252475	5411	34.58	4850	4875	4805	6330	3415	4875	4851.69	2.04	-1360	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	279	12.21	0.62	12	0.09	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
23	20231027	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4875	0	3	0.00	26203775	5401	34.51	4850	4875	4805	6330	3415	4875	4851.65	2.04	-1360	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	279	12.22	0.62	12	0.09	399.00	7906.00	7630	20230621	-36.11	4800	20231024	1.56	7630	-36.11	20230621	4800	1.56	20231024	7630	-36.11	20230621	4800	1.56	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
24	20231027	100527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-5	5	-0.10	15247205	3145	20.10	4850	4875	4805	6330	3415	4875	4848.08	2.04	-1541	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	279	12.21	0.62	12	0.05	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
25	20231027	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4850	-25	5	-0.51	3555205	736	4.70	4850	4850	4805	6330	3415	4875	4830.44	2.04	48	5055	4965	4895	4805	4735	4930	4770	29	1455	500	3410	5	1	5726444	278	12.16	0.61	12	0.01	399.00	7906.00	7630	20230621	-36.44	4800	20231024	1.04	7630	-36.44	20230621	4800	1.04	20231024	7630	-36.44	20230621	4800	1.04	20231024	0.68	N	054410	500	28 억	116869	N	N	N	N
26	20231026	160520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4875	-40	5	-0.81	76239410	15649	27.94	4915	4985	4825	6380	3445	4915	4871.84	2.10	-3769	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.22	0.62	12	0.27	399.00	7906.00	7630	20230621	-36.11	4800	20231024	1.56	7630	-36.11	20230621	4800	1.56	20231024	7630	-36.11	20230621	4800	1.56	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
27	20231026	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4840	-75	5	-1.53	74113960	15212	27.16	4915	4985	4825	6380	3445	4915	4872.07	2.10	-3655	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	277	12.13	0.61	12	0.27	399.00	7906.00	7630	20230621	-36.57	4800	20231024	0.83	7630	-36.57	20230621	4800	0.83	20231024	7630	-36.57	20230621	4800	0.83	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
28	20231026	140521	57	100.00	KOSDAQ		금속	N	N	N	N	N	4830	-85	5	-1.73	64704775	13268	23.69	4915	4985	4825	6380	3445	4915	4876.75	2.10	-2903	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	277	12.11	0.61	12	0.23	399.00	7906.00	7630	20230621	-36.70	4800	20231024	0.62	7630	-36.70	20230621	4800	0.62	20231024	7630	-36.70	20230621	4800	0.62	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
29	20231026	130519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4865	-50	5	-1.02	45494955	9314	16.63	4915	4985	4865	6380	3445	4915	4884.58	2.10	-2071	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.19	0.62	12	0.16	399.00	7906.00	7630	20230621	-36.24	4800	20231024	1.35	7630	-36.24	20230621	4800	1.35	20231024	7630	-36.24	20230621	4800	1.35	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
30	20231026	120519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-45	5	-0.92	31265555	6392	11.41	4915	4985	4865	6380	3445	4915	4891.36	2.10	-2037	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.21	0.62	12	0.11	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
31	20231026	110524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4875	-40	5	-0.81	25810300	5273	9.41	4915	4985	4865	6380	3445	4915	4894.80	2.10	-1867	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.22	0.62	12	0.09	399.00	7906.00	7630	20230621	-36.11	4800	20231024	1.56	7630	-36.11	20230621	4800	1.56	20231024	7630	-36.11	20230621	4800	1.56	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
32	20231026	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-45	5	-0.92	22360625	4566	8.15	4915	4985	4865	6380	3445	4915	4897.20	2.10	-1715	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.21	0.62	12	0.08	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
33	20231026	090521	57	100.00	KOSDAQ		금속	N	N	N	N	N	4870	-45	5	-0.92	8582760	1747	3.12	4915	4915	4865	6380	3445	4915	4912.86	2.10	-249	5435	5175	5020	4760	4605	5097	4682	29	1465	500	3440	5	1	5726444	279	12.21	0.62	12	0.03	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	120531	N	N	N	N
34	20231025	160523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4915	0	3	0.00	282326405	56009	888.75	5070	5280	4865	6380	3445	4915	5040.75	2.15	-2631	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	281	12.32	0.62	12	0.98	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	7630	-35.58	20230621	4800	2.40	20231024	7630	-35.58	20230621	4800	2.40	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
35	20231025	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	4965	50	2	1.02	277088615	54944	871.85	5070	5280	4865	6380	3445	4915	5043.11	2.15	-1866	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	284	12.44	0.63	12	0.96	399.00	7906.00	7630	20230621	-34.93	4800	20231024	3.44	7630	-34.93	20230621	4800	3.44	20231024	7630	-34.93	20230621	4800	3.44	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
36	20231025	140519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4985	70	2	1.42	252236145	49964	792.83	5070	5280	4865	6380	3445	4915	5048.36	2.15	-2605	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	285	12.49	0.63	12	0.87	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	7630	-34.67	20230621	4800	3.85	20231024	7630	-34.67	20230621	4800	3.85	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
37	20231025	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4950	35	2	0.71	211780780	41862	664.27	5070	5280	4865	6380	3445	4915	5059.02	2.15	-2908	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	283	12.41	0.63	12	0.73	399.00	7906.00	7630	20230621	-35.12	4800	20231024	3.12	7630	-35.12	20230621	4800	3.12	20231024	7630	-35.12	20230621	4800	3.12	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
38	20231025	120519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	80	2	1.63	36465105	7233	114.77	5070	5120	4990	6380	3445	4915	5041.49	2.15	-1163	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	286	12.52	0.63	12	0.13	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	7630	-34.53	20230621	4800	4.06	20231024	7630	-34.53	20230621	4800	4.06	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
39	20231025	110520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4990	75	2	1.53	35651430	7070	112.19	5070	5120	4990	6380	3445	4915	5042.64	2.15	-1163	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	286	12.51	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	7630	-34.60	20230621	4800	3.96	20231024	7630	-34.60	20230621	4800	3.96	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
40	20231025	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	80	2	1.63	30281550	5995	95.13	5070	5120	4990	6380	3445	4915	5051.13	2.15	-1141	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	286	12.52	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	7630	-34.53	20230621	4800	4.06	20231024	7630	-34.53	20230621	4800	4.06	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
41	20231025	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	4990	75	2	1.53	19002390	3741	59.36	5070	5120	4990	6380	3445	4915	5079.49	2.15	-1279	4991	4952	4876	4837	4761	4972	4857	29	1465	500	3440	5	1	5726444	286	12.51	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	7630	-34.60	20230621	4800	3.96	20231024	7630	-34.60	20230621	4800	3.96	20231024	0.68	N	054410	500	28 억	123169	N	N	N	N
42	20231024	160508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4915	95	2	1.97	25834510	5345	58.47	4820	4915	4800	6260	3375	4820	4833.31	2.16	-677	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	281	12.32	0.62	12	0.09	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	7630	-35.58	20230621	4800	2.40	20231024	7630	-35.58	20230621	4800	2.40	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
43	20231024	150516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4915	95	2	1.97	25397075	5256	57.49	4820	4915	4800	6260	3375	4820	4832.02	2.16	-656	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	281	12.32	0.62	12	0.09	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	7630	-35.58	20230621	4800	2.40	20231024	7630	-35.58	20230621	4800	2.40	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
44	20231024	140507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4870	50	2	1.04	21026295	4361	47.70	4820	4870	4800	6260	3375	4820	4821.44	2.16	-512	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	279	12.21	0.62	12	0.08	399.00	7906.00	7630	20230621	-36.17	4800	20231024	1.46	7630	-36.17	20230621	4800	1.46	20231024	7630	-36.17	20230621	4800	1.46	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
45	20231024	130514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4845	25	2	0.52	18747910	3891	42.56	4820	4845	4800	6260	3375	4820	4818.28	2.16	-516	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	277	12.14	0.61	12	0.07	399.00	7906.00	7630	20230621	-36.50	4800	20231024	0.94	7630	-36.50	20230621	4800	0.94	20231024	7630	-36.50	20230621	4800	0.94	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
46	20231024	120518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4820	0	3	0.00	15991235	3321	36.33	4820	4835	4800	6260	3375	4820	4815.19	2.16	-471	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	276	12.08	0.61	12	0.06	399.00	7906.00	7630	20230621	-36.83	4800	20231024	0.42	7630	-36.83	20230621	4800	0.42	20231024	7630	-36.83	20230621	4800	0.42	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
47	20231024	110514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4815	-5	5	-0.10	14854705	3085	33.75	4820	4835	4800	6260	3375	4820	4815.14	2.16	-481	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	276	12.07	0.61	12	0.05	399.00	7906.00	7630	20230621	-36.89	4800	20231024	0.31	7630	-36.89	20230621	4800	0.31	20231024	7630	-36.89	20230621	4800	0.31	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
48	20231024	100509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4810	-10	5	-0.21	10824710	2247	24.58	4820	4835	4800	6260	3375	4820	4817.41	2.16	-134	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	275	12.06	0.61	12	0.04	399.00	7906.00	7630	20230621	-36.96	4800	20231024	0.21	7630	-36.96	20230621	4800	0.21	20231024	7630	-36.96	20230621	4800	0.21	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
49	20231024	090513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4820	0	3	0.00	4016640	834	9.12	4820	4820	4800	6260	3375	4820	4816.12	2.16	84	4956	4887	4851	4782	4746	4870	4765	29	1440	500	3370	5	1	5726444	276	12.08	0.61	12	0.01	399.00	7906.00	7630	20230621	-36.83	4800	20231024	0.42	7630	-36.83	20230621	4800	0.42	20231024	7630	-36.83	20230621	4800	0.42	20231024	0.68	N	054410	500	28 억	123831	N	N	N	N
50	20231023	160505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4820	-75	5	-1.53	43710650	8997	62.75	4865	4920	4815	6360	3430	4895	4862.27	2.18	-996	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	276	12.08	0.61	12	0.16	399.00	7906.00	7630	20230621	-36.83	4815	20231023	0.10	7630	-36.83	20230621	4815	0.10	20231023	7630	-36.83	20230621	4815	0.10	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
51	20231023	150508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4820	-75	5	-1.53	37266270	7660	53.43	4865	4920	4820	6360	3430	4895	4865.05	2.18	-1040	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	276	12.08	0.61	12	0.13	399.00	7906.00	7630	20230621	-36.83	4820	20231023	0.00	7630	-36.83	20230621	4820	0.00	20231023	7630	-36.83	20230621	4820	0.00	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
52	20231023	140507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4865	-30	5	-0.61	18765675	3845	26.82	4865	4920	4860	6360	3430	4895	4880.54	2.18	-292	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	279	12.19	0.62	12	0.07	399.00	7906.00	7630	20230621	-36.24	4860	20231023	0.10	7630	-36.24	20230621	4860	0.10	20231023	7630	-36.24	20230621	4860	0.10	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
53	20231023	130510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4860	-35	5	-0.72	14498465	2967	20.69	4865	4920	4860	6360	3430	4895	4886.57	2.18	-348	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	278	12.18	0.61	12	0.05	399.00	7906.00	7630	20230621	-36.30	4860	20231023	0.00	7630	-36.30	20230621	4860	0.00	20231023	7630	-36.30	20230621	4860	0.00	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
54	20231023	120505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4895	0	3	0.00	13257050	2712	18.92	4865	4920	4865	6360	3430	4895	4888.29	2.18	-223	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	280	12.27	0.62	12	0.05	399.00	7906.00	7630	20230621	-35.85	4865	20231023	0.62	7630	-35.85	20230621	4865	0.62	20231023	7630	-35.85	20230621	4865	0.62	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
55	20231023	110504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4905	10	2	0.20	12540935	2566	17.90	4865	4920	4865	6360	3430	4895	4887.35	2.18	-182	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	281	12.29	0.62	12	0.04	399.00	7906.00	7630	20230621	-35.71	4865	20231023	0.82	7630	-35.71	20230621	4865	0.82	20231023	7630	-35.71	20230621	4865	0.82	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
56	20231023	100501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4920	25	2	0.51	6822080	1396	9.74	4865	4920	4865	6360	3430	4895	4886.88	2.18	-145	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	282	12.33	0.62	12	0.02	399.00	7906.00	7630	20230621	-35.52	4865	20231023	1.13	7630	-35.52	20230621	4865	1.13	20231023	7630	-35.52	20230621	4865	1.13	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
57	20231023	090511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4865	-30	5	-0.61	1868160	384	2.68	4865	4865	4865	6360	3430	4895	4865.00	2.18	0	5031	4962	4916	4847	4801	4940	4825	29	1465	500	3420	5	1	5726444	279	12.19	0.62	12	0.01	399.00	7906.00	7630	20230621	-36.24	4865	20231023	0.00	7630	-36.24	20230621	4865	0.00	20231023	7630	-36.24	20230621	4865	0.00	20231023	0.68	N	054410	500	28 억	124810	N	N	N	N
58	20231020	160504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4895	-90	5	-1.81	70437080	14337	52.28	4985	4985	4870	6480	3490	4985	4912.96	2.24	-3480	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	280	12.27	0.62	12	0.25	399.00	7906.00	7630	20230621	-35.85	4870	20231020	0.51	7630	-35.85	20230621	4870	0.51	20231020	7630	-35.85	20230621	4870	0.51	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
59	20231020	150505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4905	-80	5	-1.60	68140740	13868	50.57	4985	4985	4870	6480	3490	4985	4913.52	2.24	-3392	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	281	12.29	0.62	12	0.24	399.00	7906.00	7630	20230621	-35.71	4870	20231020	0.72	7630	-35.71	20230621	4870	0.72	20231020	7630	-35.71	20230621	4870	0.72	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
60	20231020	140507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4925	-60	5	-1.20	63218015	12863	46.90	4985	4985	4870	6480	3490	4985	4914.72	2.24	-2975	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	282	12.34	0.62	12	0.22	399.00	7906.00	7630	20230621	-35.45	4870	20231020	1.13	7630	-35.45	20230621	4870	1.13	20231020	7630	-35.45	20230621	4870	1.13	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
61	20231020	130455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4935	-50	5	-1.00	60355130	12280	44.78	4985	4985	4870	6480	3490	4985	4914.91	2.24	-2972	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	283	12.37	0.62	12	0.21	399.00	7906.00	7630	20230621	-35.32	4870	20231020	1.33	7630	-35.32	20230621	4870	1.33	20231020	7630	-35.32	20230621	4870	1.33	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
62	20231020	120502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4930	-55	5	-1.10	51012755	10385	37.87	4985	4985	4870	6480	3490	4985	4912.16	2.24	-2912	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	282	12.36	0.62	12	0.18	399.00	7906.00	7630	20230621	-35.39	4870	20231020	1.23	7630	-35.39	20230621	4870	1.23	20231020	7630	-35.39	20230621	4870	1.23	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
63	20231020	110507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4925	-60	5	-1.20	42485615	8653	31.55	4985	4985	4870	6480	3490	4985	4909.93	2.24	-2882	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	282	12.34	0.62	12	0.15	399.00	7906.00	7630	20230621	-35.45	4870	20231020	1.13	7630	-35.45	20230621	4870	1.13	20231020	7630	-35.45	20230621	4870	1.13	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
64	20231020	100502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4935	-50	5	-1.00	38752970	7895	28.79	4985	4985	4870	6480	3490	4985	4908.55	2.24	-2818	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	283	12.37	0.62	12	0.14	399.00	7906.00	7630	20230621	-35.32	4870	20231020	1.33	7630	-35.32	20230621	4870	1.33	20231020	7630	-35.32	20230621	4870	1.33	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
65	20231020	090503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4915	-70	5	-1.40	4313440	868	3.16	4985	4985	4900	6480	3490	4985	4969.40	2.24	-137	5128	5056	4988	4916	4848	5022	4882	29	1495	500	3480	5	1	5726444	281	12.32	0.62	12	0.02	399.00	7906.00	7630	20230621	-35.58	4900	20231020	0.31	7630	-35.58	20230621	4900	0.31	20231020	7630	-35.58	20230621	4900	0.31	20231020	0.68	N	054410	500	28 억	128290	N	N	N	N
66	20231019	160459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4985	-85	5	-1.68	134971760	27211	620.55	5030	5060	4920	6590	3550	5070	4960.19	2.26	-1170	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	285	12.49	0.63	12	0.48	399.00	7906.00	7630	20230621	-34.67	4910	20230104	1.53	7630	-34.67	20230621	4910	1.53	20230104	7630	-34.67	20230621	4910	1.53	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
67	20231019	150458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4925	-145	5	-2.86	133618205	26938	614.32	5030	5060	4920	6590	3550	5070	4960.21	2.26	-1164	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	282	12.34	0.62	12	0.47	399.00	7906.00	7630	20230621	-35.45	4910	20230104	0.31	7630	-35.45	20230621	4910	0.31	20230104	7630	-35.45	20230621	4910	0.31	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
68	20231019	140500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4950	-120	5	-2.37	105839160	21309	485.95	5030	5060	4925	6590	3550	5070	4966.88	2.26	-1214	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	283	12.41	0.63	12	0.37	399.00	7906.00	7630	20230621	-35.12	4910	20230104	0.81	7630	-35.12	20230621	4910	0.81	20230104	7630	-35.12	20230621	4910	0.81	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
69	20231019	130457	57	100.00	KOSDAQ		금속	N	N	N	N	N	4955	-115	5	-2.27	103761630	20891	476.42	5030	5060	4925	6590	3550	5070	4966.81	2.26	-1061	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	284	12.42	0.63	12	0.36	399.00	7906.00	7630	20230621	-35.06	4910	20230104	0.92	7630	-35.06	20230621	4910	0.92	20230104	7630	-35.06	20230621	4910	0.92	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
70	20231019	120500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4970	-100	5	-1.97	85223635	17148	391.06	5030	5060	4925	6590	3550	5070	4969.89	2.26	-1086	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	285	12.46	0.63	12	0.30	399.00	7906.00	7630	20230621	-34.86	4910	20230104	1.22	7630	-34.86	20230621	4910	1.22	20230104	7630	-34.86	20230621	4910	1.22	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
71	20231019	110459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4985	-85	5	-1.68	46734295	9372	213.73	5030	5060	4925	6590	3550	5070	4986.59	2.26	-1354	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	285	12.49	0.63	12	0.16	399.00	7906.00	7630	20230621	-34.67	4910	20230104	1.53	7630	-34.67	20230621	4910	1.53	20230104	7630	-34.67	20230621	4910	1.53	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
72	20231019	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	4960	-110	5	-2.17	14953110	3008	68.60	5030	5030	4925	6590	3550	5070	4971.11	2.26	-1421	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	284	12.43	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.99	4910	20230104	1.02	7630	-34.99	20230621	4910	1.02	20230104	7630	-34.99	20230621	4910	1.02	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
73	20231019	090500	57	100.00	KOSDAQ		금속	N	N	N	N	N	4930	-140	5	-2.76	5751730	1153	26.29	5030	5030	4925	6590	3550	5070	4988.49	2.26	-817	5163	5116	5073	5026	4983	5095	5005	29	1520	500	3540	5	1	5726444	282	12.36	0.62	12	0.02	399.00	7906.00	7630	20230621	-35.39	4910	20230104	0.41	7630	-35.39	20230621	4910	0.41	20230104	7630	-35.39	20230621	4910	0.41	20230104	0.68	N	054410	500	28 억	129460	N	N	N	N
74	20231018	160502	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	30	2	0.60	22189030	4385	75.45	5080	5120	5030	6550	3530	5040	5060.21	2.27	-620	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.55	4910	20230104	3.26	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4910	3.26	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
75	20231018	150455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	30	2	0.60	21550210	4259	73.28	5080	5120	5030	6550	3530	5040	5059.92	2.27	-620	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.55	4910	20230104	3.26	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4910	3.26	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
76	20231018	140452	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	10	2	0.20	19495880	3851	66.26	5080	5120	5040	6550	3530	5040	5062.55	2.27	-613	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.81	4910	20230104	2.85	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
77	20231018	130450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	30	2	0.60	17200830	3396	58.43	5080	5120	5040	6550	3530	5040	5065.03	2.27	-482	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.55	4910	20230104	3.26	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4910	3.26	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
78	20231018	120457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	40	2	0.79	12373590	2445	42.07	5080	5090	5040	6550	3530	5040	5060.77	2.27	-475	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.42	4910	20230104	3.46	7630	-33.42	20230621	4910	3.46	20230104	7630	-33.42	20230621	4910	3.46	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
79	20231018	110454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	20	2	0.40	6108610	1207	20.77	5080	5090	5040	6550	3530	5040	5060.99	2.27	-414	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	290	12.68	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.68	4910	20230104	3.05	7630	-33.68	20230621	4910	3.05	20230104	7630	-33.68	20230621	4910	3.05	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
80	20231018	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	30	2	0.60	3561150	702	12.08	5080	5090	5040	6550	3530	5040	5072.86	2.27	-227	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.55	4910	20230104	3.26	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4910	3.26	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
81	20231018	090453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	50	2	0.99	2213460	436	7.50	5080	5090	5040	6550	3530	5040	5076.74	2.27	-48	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	291	12.76	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.29	4910	20230104	3.67	7630	-33.29	20230621	4910	3.67	20230104	7630	-33.29	20230621	4910	3.67	20230104	0.68	N	054410	500	28 억	130170	N	N	N	N
82	20231017	160456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	20	2	0.40	29041610	5772	72.27	5020	5090	5000	6520	3520	5020	5031.46	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	289	12.63	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4910	2.65	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
83	20231017	150456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	30	2	0.60	27373270	5441	68.12	5020	5090	5000	6520	3520	5020	5030.93	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	289	12.66	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
84	20231017	140457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	30	2	0.60	27050030	5377	67.32	5020	5090	5000	6520	3520	5020	5030.69	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	289	12.66	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
85	20231017	130454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	70	2	1.39	26304490	5230	65.48	5020	5090	5000	6520	3520	5020	5029.54	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	291	12.76	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.29	4805	20221013	5.93	7630	-33.29	20230621	4910	3.67	20230104	7630	-33.29	20230621	4910	3.67	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
86	20231017	120456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	30	2	0.60	26087060	5187	64.94	5020	5090	5000	6520	3520	5020	5029.32	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	289	12.66	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
87	20231017	110451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	30	2	0.60	23570320	4689	58.71	5020	5090	5000	6520	3520	5020	5026.73	2.27	220	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	289	12.66	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
88	20231017	100449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	40	2	0.80	22487130	4475	56.03	5020	5090	5000	6520	3520	5020	5025.06	2.27	215	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	290	12.68	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.68	4805	20221013	5.31	7630	-33.68	20230621	4910	3.05	20230104	7630	-33.68	20230621	4910	3.05	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
89	20231017	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	5000	-20	5	-0.40	2007960	400	5.01	5020	5020	5000	6520	3520	5020	5019.90	2.27	0	5193	5106	5063	4976	4933	5085	4955	29	1500	500	3510	10	1	5726444	286	12.53	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.47	4805	20221013	4.06	7630	-34.47	20230621	4910	1.83	20230104	7630	-34.47	20230621	4910	1.83	20230104	0.68	N	054410	500	28 억	129950	N	N	N	N
90	20231016	160451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-160	5	-3.09	40447040	7987	150.98	5120	5150	5020	6730	3630	5180	5064.11	2.30	-1914	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	287	12.58	0.63	12	0.14	399.00	7906.00	7630	20230621	-34.21	4805	20221013	4.47	7630	-34.21	20230621	4910	2.24	20230104	7630	-34.21	20230621	4910	2.24	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
91	20231016	150451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-150	5	-2.90	35125700	6927	130.95	5120	5150	5020	6730	3630	5180	5070.84	2.30	-1586	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	288	12.61	0.64	12	0.12	399.00	7906.00	7630	20230621	-34.08	4805	20221013	4.68	7630	-34.08	20230621	4910	2.44	20230104	7630	-34.08	20230621	4910	2.44	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
92	20231016	140451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-150	5	-2.90	28699960	5651	106.82	5120	5150	5030	6730	3630	5180	5078.74	2.30	-1159	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	288	12.61	0.64	12	0.10	399.00	7906.00	7630	20230621	-34.08	4805	20221013	4.68	7630	-34.08	20230621	4910	2.44	20230104	7630	-34.08	20230621	4910	2.44	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
93	20231016	130450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	-130	5	-2.51	21216400	4167	78.77	5120	5150	5050	6730	3630	5180	5091.53	2.30	-849	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	289	12.66	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
94	20231016	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	-130	5	-2.51	17483960	3428	64.80	5120	5150	5050	6730	3630	5180	5100.34	2.30	-800	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	289	12.66	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4910	2.85	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
95	20231016	110448	57	100.00	KOSDAQ		금속	N	N	N	N	N	5100	-80	5	-1.54	12175780	2380	44.99	5120	5150	5100	6730	3630	5180	5115.87	2.30	-684	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	292	12.78	0.65	12	0.04	399.00	7906.00	7630	20230621	-33.16	4805	20221013	6.14	7630	-33.16	20230621	4910	3.87	20230104	7630	-33.16	20230621	4910	3.87	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
96	20231016	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-50	5	-0.97	8965130	1752	33.12	5120	5150	5110	6730	3630	5180	5117.08	2.30	-474	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	294	12.86	0.65	12	0.03	399.00	7906.00	7630	20230621	-32.77	4805	20221013	6.76	7630	-32.77	20230621	4910	4.48	20230104	7630	-32.77	20230621	4910	4.48	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
97	20231016	090447	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-70	5	-1.35	7889130	1542	29.15	5120	5150	5110	6730	3630	5180	5116.17	2.30	-379	5233	5206	5153	5126	5073	5220	5140	29	1550	500	3620	10	1	5726444	293	12.81	0.65	12	0.03	399.00	7906.00	7630	20230621	-33.03	4805	20221013	6.35	7630	-33.03	20230621	4910	4.07	20230104	7630	-33.03	20230621	4910	4.07	20230104	0.68	N	054410	500	28 억	131864	N	N	N	N
98	20231012	160458	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	30	2	0.58	16714300	3250	49.90	5140	5170	5120	6660	3600	5130	5142.87	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	295	12.93	0.65	12	0.06	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
99	20231012	150450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	30	2	0.58	15171460	2951	45.31	5140	5170	5120	6660	3600	5130	5141.13	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	295	12.93	0.65	12	0.05	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
100	20231012	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	10	2	0.19	13592360	2644	40.60	5140	5170	5120	6660	3600	5130	5140.84	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	294	12.88	0.65	12	0.05	399.00	7906.00	7630	20230621	-32.63	4805	20221013	6.97	7630	-32.63	20230621	4910	4.68	20230104	7630	-32.63	20230621	4805	6.97	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
101	20231012	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	0	3	0.00	12239020	2380	36.54	5140	5170	5130	6660	3600	5130	5142.45	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	294	12.86	0.65	12	0.04	399.00	7906.00	7630	20230621	-32.77	4805	20221013	6.76	7630	-32.77	20230621	4910	4.48	20230104	7630	-32.77	20230621	4805	6.76	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
102	20231012	120457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	10	2	0.19	11766530	2288	35.13	5140	5170	5130	6660	3600	5130	5142.72	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	294	12.88	0.65	12	0.04	399.00	7906.00	7630	20230621	-32.63	4805	20221013	6.97	7630	-32.63	20230621	4910	4.68	20230104	7630	-32.63	20230621	4805	6.97	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
103	20231012	110454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	10	2	0.19	10600680	2061	31.64	5140	5170	5130	6660	3600	5130	5143.47	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	294	12.88	0.65	12	0.04	399.00	7906.00	7630	20230621	-32.63	4805	20221013	6.97	7630	-32.63	20230621	4910	4.68	20230104	7630	-32.63	20230621	4805	6.97	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
104	20231012	100453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	30	2	0.58	6804940	1322	20.30	5140	5170	5140	6660	3600	5130	5147.47	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	295	12.93	0.65	12	0.02	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
105	20231012	090455	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	20	2	0.39	3182150	619	9.50	5140	5150	5140	6660	3600	5130	5140.81	2.32	-22	5216	5172	5116	5072	5016	5195	5095	29	1530	500	3590	10	1	5726444	295	12.91	0.65	12	0.01	399.00	7906.00	7630	20230621	-32.50	4805	20221013	7.18	7630	-32.50	20230621	4910	4.89	20230104	7630	-32.50	20230621	4805	7.18	20221013	0.67	N	054410	500	28 억	132611	N	N	N	N
106	20231011	160450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	70	2	1.38	32620590	6381	33.90	5060	5160	5060	6570	3550	5060	5112.14	2.32	-372	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	294	12.86	0.65	12	0.11	399.00	7906.00	7630	20230621	-32.77	4805	20221013	6.76	7630	-32.77	20230621	4910	4.48	20230104	7630	-32.77	20230621	4805	6.76	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
107	20231011	150450	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	90	2	1.78	30226860	5916	31.43	5060	5160	5060	6570	3550	5060	5109.34	2.32	-372	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	295	12.91	0.65	12	0.10	399.00	7906.00	7630	20230621	-32.50	4805	20221013	7.18	7630	-32.50	20230621	4910	4.89	20230104	7630	-32.50	20230621	4805	7.18	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
108	20231011	140456	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	80	2	1.58	24104110	4726	25.11	5060	5140	5060	6570	3550	5060	5100.32	2.32	-267	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	294	12.88	0.65	12	0.08	399.00	7906.00	7630	20230621	-32.63	4805	20221013	6.97	7630	-32.63	20230621	4910	4.68	20230104	7630	-32.63	20230621	4805	6.97	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
109	20231011	130447	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	70	2	1.38	17788080	3495	18.57	5060	5130	5060	6570	3550	5060	5089.58	2.32	-117	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	294	12.86	0.65	12	0.06	399.00	7906.00	7630	20230621	-32.77	4805	20221013	6.76	7630	-32.77	20230621	4910	4.48	20230104	7630	-32.77	20230621	4805	6.76	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
110	20231011	120457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	70	2	1.38	14334620	2820	14.98	5060	5130	5060	6570	3550	5060	5083.20	2.32	-39	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	294	12.86	0.65	12	0.05	399.00	7906.00	7630	20230621	-32.77	4805	20221013	6.76	7630	-32.77	20230621	4910	4.48	20230104	7630	-32.77	20230621	4805	6.76	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
111	20231011	110453	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	60	2	1.19	13003720	2560	13.60	5060	5130	5060	6570	3550	5060	5079.58	2.32	-39	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	293	12.83	0.65	12	0.04	399.00	7906.00	7630	20230621	-32.90	4805	20221013	6.56	7630	-32.90	20230621	4910	4.28	20230104	7630	-32.90	20230621	4805	6.56	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
112	20231011	100449	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	20	2	0.40	8510560	1680	8.93	5060	5130	5060	6570	3550	5060	5065.81	2.32	-39	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	291	12.73	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.42	4805	20221013	5.72	7630	-33.42	20230621	4910	3.46	20230104	7630	-33.42	20230621	4805	5.72	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
113	20231011	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	0	3	0.00	5784700	1143	6.07	5060	5130	5060	6570	3550	5060	5060.98	2.32	0	5326	5192	5126	4992	4926	5160	4960	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.68	4805	20221013	5.31	7630	-33.68	20230621	4910	3.05	20230104	7630	-33.68	20230621	4805	5.31	20221013	0.66	N	054410	500	28 억	132983	N	N	N	N
114	20231010	160446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	0	3	0.00	96724540	18822	151.96	5230	5260	5060	6570	3550	5060	5138.91	2.37	-2930	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.33	399.00	7906.00	7630	20230621	-33.68	4805	20221013	5.31	7630	-33.68	20230621	4910	3.05	20230104	7630	-33.68	20230621	4805	5.31	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
115	20231010	150446	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	10	2	0.20	91922340	17873	144.30	5230	5260	5060	6570	3550	5060	5143.08	2.37	-2589	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	290	12.71	0.64	12	0.31	399.00	7906.00	7630	20230621	-33.55	4805	20221013	5.52	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4805	5.52	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
116	20231010	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	30	2	0.59	84009850	16311	131.69	5230	5260	5060	6570	3550	5060	5150.50	2.37	-2420	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	291	12.76	0.64	12	0.28	399.00	7906.00	7630	20230621	-33.29	4805	20221013	5.93	7630	-33.29	20230621	4910	3.67	20230104	7630	-33.29	20230621	4805	5.93	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
117	20231010	130444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	50	2	0.99	69504100	13452	108.61	5230	5260	5080	6570	3550	5060	5166.82	2.37	-1418	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	293	12.81	0.65	12	0.23	399.00	7906.00	7630	20230621	-33.03	4805	20221013	6.35	7630	-33.03	20230621	4910	4.07	20230104	7630	-33.03	20230621	4805	6.35	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
118	20231010	120445	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	100	2	1.98	64401230	12452	100.53	5230	5260	5080	6570	3550	5060	5171.96	2.37	-929	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	295	12.93	0.65	12	0.22	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
119	20231010	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5100	40	2	0.79	63318900	12241	98.83	5230	5260	5080	6570	3550	5060	5172.69	2.37	-929	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	292	12.78	0.65	12	0.21	399.00	7906.00	7630	20230621	-33.16	4805	20221013	6.14	7630	-33.16	20230621	4910	3.87	20230104	7630	-33.16	20230621	4805	6.14	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
120	20231010	100440	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	100	2	1.98	53975660	10413	84.07	5230	5260	5080	6570	3550	5060	5183.49	2.37	-910	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	295	12.93	0.65	12	0.18	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
121	20231010	090438	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	50	2	0.99	28555720	5485	44.28	5230	5260	5110	6570	3550	5060	5206.15	2.37	-87	5110	5085	5035	5010	4960	5097	5022	29	1510	500	3540	10	1	5726444	293	12.81	0.65	12	0.10	399.00	7906.00	7630	20230621	-33.03	4805	20221013	6.35	7630	-33.03	20230621	4910	4.07	20230104	7630	-33.03	20230621	4805	6.35	20221013	0.66	N	054410	500	28 억	135913	N	N	N	N
122	20231006	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	10	2	0.20	61965085	12343	136.60	5000	5060	4985	6560	3540	5050	5020.22	2.38	-592	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	290	12.68	0.64	12	0.22	399.00	7906.00	7630	20230621	-33.68	4805	20221013	5.31	7630	-33.68	20230621	4910	3.05	20230104	7630	-33.68	20230621	4805	5.31	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
123	20231006	150436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-10	5	-0.20	57084705	11376	125.90	5000	5050	4985	6560	3540	5050	5017.99	2.38	-479	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	289	12.63	0.64	12	0.20	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4805	4.89	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
124	20231006	140436	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-10	5	-0.20	53463335	10657	117.94	5000	5050	4985	6560	3540	5050	5016.73	2.38	-479	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	289	12.63	0.64	12	0.19	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4805	4.89	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
125	20231006	130434	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	0	3	0.00	51823625	10331	114.33	5000	5050	4985	6560	3540	5050	5016.32	2.38	-479	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.18	399.00	7906.00	7630	20230621	-33.81	4805	20221013	5.10	7630	-33.81	20230621	4910	2.85	20230104	7630	-33.81	20230621	4805	5.10	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
126	20231006	120430	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-20	5	-0.40	44769885	8931	98.84	5000	5050	4985	6560	3540	5050	5012.86	2.38	-314	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	288	12.61	0.64	12	0.16	399.00	7906.00	7630	20230621	-34.08	4805	20221013	4.68	7630	-34.08	20230621	4910	2.44	20230104	7630	-34.08	20230621	4805	4.68	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
127	20231006	110428	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	-30	5	-0.59	27789090	5541	61.32	5000	5050	4985	6560	3540	5050	5015.18	2.38	-127	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	287	12.58	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.21	4805	20221013	4.47	7630	-34.21	20230621	4910	2.24	20230104	7630	-34.21	20230621	4805	4.47	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
128	20231006	100431	57	100.00	KOSDAQ		금속	N	N	N	N	N	5010	-40	5	-0.79	22450710	4477	49.55	5000	5050	4985	6560	3540	5050	5014.68	2.38	-127	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	287	12.56	0.63	12	0.08	399.00	7906.00	7630	20230621	-34.34	4805	20221013	4.27	7630	-34.34	20230621	4910	2.04	20230104	7630	-34.34	20230621	4805	4.27	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N
129	20231006	090428	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-10	5	-0.20	3744030	746	8.26	5000	5050	4985	6560	3540	5050	5018.81	2.38	-48	5170	5110	5060	5000	4950	5085	4975	29	1510	500	3530	10	1	5726444	289	12.63	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4805	4.89	20221013	0.67	N	054410	500	28 억	136505	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History