KissMeData/109860/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160808	57	100.00	KOSDAQ		금속	N	N	N	N	N	9310	-190	5	-2.00	160635500	17185	123.78	9540	9590	9240	12350	6650	9500	9347.43	2.06	-6337	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	847	6.08	0.53	12	0.19	1530.00	17458.00	32500	20230428	-71.35	9090	20231030	2.42	32500	-71.35	20230428	9090	2.42	20231030	32500	-71.35	20230428	9090	2.42	20231030	N	109860	500	45 억	187196	N	N	0	N	N
3	20231031	150816	57	100.00	KOSDAQ		금속	N	N	N	N	N	9270	-230	5	-2.42	138158960	14763	106.33	9540	9590	9240	12350	6650	9500	9358.46	2.06	-5244	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	844	6.06	0.53	12	0.16	1530.00	17458.00	32500	20230428	-71.48	9090	20231030	1.98	32500	-71.48	20230428	9090	1.98	20231030	32500	-71.48	20230428	9090	1.98	20231030	N	109860	500	45 억	187196	N	N	0	N	N
4	20231031	140821	57	100.00	KOSDAQ		금속	N	N	N	N	N	9260	-240	5	-2.53	122473080	13069	94.13	9540	9590	9250	12350	6650	9500	9371.27	2.06	-4328	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	843	6.05	0.53	12	0.14	1530.00	17458.00	32500	20230428	-71.51	9090	20231030	1.87	32500	-71.51	20230428	9090	1.87	20231030	32500	-71.51	20230428	9090	1.87	20231030	N	109860	500	45 억	187196	N	N	0	N	N
5	20231031	130815	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-120	5	-1.26	76079670	8083	58.22	9540	9590	9310	12350	6650	9500	9412.31	2.06	-1239	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	854	6.13	0.54	12	0.09	1530.00	17458.00	32500	20230428	-71.14	9090	20231030	3.19	32500	-71.14	20230428	9090	3.19	20231030	32500	-71.14	20230428	9090	3.19	20231030	N	109860	500	45 억	187196	N	N	0	N	N
6	20231031	120814	57	100.00	KOSDAQ		금속	N	N	N	N	N	9410	-90	5	-0.95	64688160	6863	49.43	9540	9590	9400	12350	6650	9500	9425.64	2.06	-1148	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	856	6.15	0.54	12	0.08	1530.00	17458.00	32500	20230428	-71.05	9090	20231030	3.52	32500	-71.05	20230428	9090	3.52	20231030	32500	-71.05	20230428	9090	3.52	20231030	N	109860	500	45 억	187196	N	N	0	N	N
7	20231031	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	9490	-10	5	-0.11	46496550	4930	35.51	9540	9590	9400	12350	6650	9500	9431.35	2.06	-1191	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	864	6.20	0.54	12	0.05	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	N	109860	500	45 억	187196	N	N	0	N	N
8	20231031	100822	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-20	5	-0.21	18913330	2000	14.41	9540	9590	9430	12350	6650	9500	9456.67	2.06	-1711	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	863	6.20	0.54	12	0.02	1530.00	17458.00	32500	20230428	-70.83	9090	20231030	4.29	32500	-70.83	20230428	9090	4.29	20231030	32500	-70.83	20230428	9090	4.29	20231030	N	109860	500	45 억	187196	N	N	0	N	N
9	20231031	090821	57	100.00	KOSDAQ		금속	N	N	N	N	N	9580	80	2	0.84	984260	104	0.75	9540	9590	9450	12350	6650	9500	9464.04	2.06	-100	9880	9690	9390	9200	8900	9785	9295	46	2850	500	6460	10	1	9100000	872	6.26	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.52	9090	20231030	5.39	32500	-70.52	20230428	9090	5.39	20231030	32500	-70.52	20230428	9090	5.39	20231030	N	109860	500	45 억	187196	N	N	0	N	N
10	20231030	160807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9500	30	2	0.32	128394930	13604	64.76	9380	9580	9090	12310	6630	9470	9438.03	1.98	7059	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	865	6.21	0.54	12	0.15	1530.00	17458.00	32500	20230428	-70.77	9090	20231030	4.51	32500	-70.77	20230428	9090	4.51	20231030	32500	-70.77	20230428	9090	4.51	20231030	N	109860	500	45 억	180137	N	N	0	N	N
11	20231030	150750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9490	20	2	0.21	120803710	12804	60.95	9380	9580	9090	12310	6630	9470	9434.84	1.98	6903	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	864	6.20	0.54	12	0.14	1530.00	17458.00	32500	20230428	-70.80	9090	20231030	4.40	32500	-70.80	20230428	9090	4.40	20231030	32500	-70.80	20230428	9090	4.40	20231030	N	109860	500	45 억	180137	N	N	0	N	N
12	20231030	140749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9500	30	2	0.32	103954370	11026	52.48	9380	9580	9090	12310	6630	9470	9428.11	1.98	5546	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	865	6.21	0.54	12	0.12	1530.00	17458.00	32500	20230428	-70.77	9090	20231030	4.51	32500	-70.77	20230428	9090	4.51	20231030	32500	-70.77	20230428	9090	4.51	20231030	N	109860	500	45 억	180137	N	N	0	N	N
13	20231030	130750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9560	90	2	0.95	96866970	10280	48.93	9380	9580	9090	12310	6630	9470	9422.86	1.98	5119	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	870	6.25	0.55	12	0.11	1530.00	17458.00	32500	20230428	-70.58	9090	20231030	5.17	32500	-70.58	20230428	9090	5.17	20231030	32500	-70.58	20230428	9090	5.17	20231030	N	109860	500	45 억	180137	N	N	0	N	N
14	20231030	120745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9440	-30	5	-0.32	56488650	6026	28.68	9380	9500	9090	12310	6630	9470	9374.15	1.98	1015	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	859	6.17	0.54	12	0.07	1530.00	17458.00	32500	20230428	-70.95	9090	20231030	3.85	32500	-70.95	20230428	9090	3.85	20231030	32500	-70.95	20230428	9090	3.85	20231030	N	109860	500	45 억	180137	N	N	0	N	N
15	20231030	110746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9440	-30	5	-0.32	52702500	5625	26.78	9380	9500	9090	12310	6630	9470	9369.33	1.98	795	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	859	6.17	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.95	9090	20231030	3.85	32500	-70.95	20230428	9090	3.85	20231030	32500	-70.95	20230428	9090	3.85	20231030	N	109860	500	45 억	180137	N	N	0	N	N
16	20231030	100745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9420	-50	5	-0.53	51596890	5508	26.22	9380	9440	9090	12310	6630	9470	9367.63	1.98	700	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	857	6.16	0.54	12	0.06	1530.00	17458.00	32500	20230428	-71.02	9090	20231030	3.63	32500	-71.02	20230428	9090	3.63	20231030	32500	-71.02	20230428	9090	3.63	20231030	N	109860	500	45 억	180137	N	N	0	N	N
17	20231030	090741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9400	-70	5	-0.74	32481290	3466	16.50	9380	9430	9090	12310	6630	9470	9371.41	1.98	-17	9603	9536	9423	9356	9243	9570	9390	46	2840	500	6430	10	1	9100000	855	6.14	0.54	12	0.04	1530.00	17458.00	32500	20230428	-71.08	9090	20231030	3.41	32500	-71.08	20230428	9090	3.41	20231030	32500	-71.08	20230428	9090	3.41	20231030	N	109860	500	45 억	180137	N	N	0	N	N
18	20231027	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	9470	30	2	0.32	196946320	21003	67.24	9380	9490	9310	12270	6610	9440	9377.06	1.92	4998	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	862	6.19	0.54	12	0.23	1530.00	17458.00	32500	20230428	-70.86	9200	20231023	2.93	32500	-70.86	20230428	9200	2.93	20231023	32500	-70.86	20230428	9200	2.93	20231023	N	109860	500	45 억	175139	N	N	0	N	N
19	20231027	150743	57	100.00	KOSDAQ		금속	N	N	N	N	N	9410	-30	5	-0.32	180683790	19280	61.73	9380	9490	9310	12270	6610	9440	9371.57	1.92	4560	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	856	6.15	0.54	12	0.21	1530.00	17458.00	32500	20230428	-71.05	9200	20231023	2.28	32500	-71.05	20230428	9200	2.28	20231023	32500	-71.05	20230428	9200	2.28	20231023	N	109860	500	45 억	175139	N	N	0	N	N
20	20231027	140742	57	100.00	KOSDAQ		금속	N	N	N	N	N	9430	-10	5	-0.11	177074880	18896	60.50	9380	9490	9310	12270	6610	9440	9371.02	1.92	4333	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	858	6.16	0.54	12	0.21	1530.00	17458.00	32500	20230428	-70.98	9200	20231023	2.50	32500	-70.98	20230428	9200	2.50	20231023	32500	-70.98	20230428	9200	2.50	20231023	N	109860	500	45 억	175139	N	N	0	N	N
21	20231027	130733	57	100.00	KOSDAQ		금속	N	N	N	N	N	9410	-30	5	-0.32	120095570	12810	41.01	9380	9490	9310	12270	6610	9440	9375.14	1.92	4269	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	856	6.15	0.54	12	0.14	1530.00	17458.00	32500	20230428	-71.05	9200	20231023	2.28	32500	-71.05	20230428	9200	2.28	20231023	32500	-71.05	20230428	9200	2.28	20231023	N	109860	500	45 억	175139	N	N	0	N	N
22	20231027	120746	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	40	2	0.42	117585530	12544	40.16	9380	9490	9310	12270	6610	9440	9373.85	1.92	4201	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	863	6.20	0.54	12	0.14	1530.00	17458.00	32500	20230428	-70.83	9200	20231023	3.04	32500	-70.83	20230428	9200	3.04	20231023	32500	-70.83	20230428	9200	3.04	20231023	N	109860	500	45 억	175139	N	N	0	N	N
23	20231027	110751	57	100.00	KOSDAQ		금속	N	N	N	N	N	9490	50	2	0.53	114605930	12229	39.15	9380	9490	9310	12270	6610	9440	9371.65	1.92	3946	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	864	6.20	0.54	12	0.13	1530.00	17458.00	32500	20230428	-70.80	9200	20231023	3.15	32500	-70.80	20230428	9200	3.15	20231023	32500	-70.80	20230428	9200	3.15	20231023	N	109860	500	45 억	175139	N	N	0	N	N
24	20231027	100742	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-80	5	-0.85	12853860	1373	4.40	9380	9420	9330	12270	6610	9440	9361.88	1.92	-159	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	852	6.12	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.20	9200	20231023	1.74	32500	-71.20	20230428	9200	1.74	20231023	32500	-71.20	20230428	9200	1.74	20231023	N	109860	500	45 억	175139	N	N	0	N	N
25	20231027	090739	57	100.00	KOSDAQ		금속	N	N	N	N	N	9420	-20	5	-0.21	414090	44	0.14	9380	9420	9370	12270	6610	9440	9411.14	1.92	-26	9713	9576	9433	9296	9153	9505	9225	46	2830	500	6410	10	1	9100000	857	6.16	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.02	9200	20231023	2.39	32500	-71.02	20230428	9200	2.39	20231023	32500	-71.02	20230428	9200	2.39	20231023	N	109860	500	45 억	175139	N	N	0	N	N
26	20231026	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	9440	-240	5	-2.48	292522870	31224	127.70	9550	9570	9290	12580	6780	9680	9368.50	1.91	1459	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	859	6.17	0.54	12	0.34	1530.00	17458.00	32500	20230428	-70.95	9200	20231023	2.61	32500	-70.95	20230428	9200	2.61	20231023	32500	-70.95	20230428	9200	2.61	20231023	N	109860	500	45 억	173675	N	N	0	N	N
27	20231026	150731	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-200	5	-2.07	279846280	29882	122.21	9550	9570	9290	12580	6780	9680	9365.05	1.91	2206	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	863	6.20	0.54	12	0.33	1530.00	17458.00	32500	20230428	-70.83	9200	20231023	3.04	32500	-70.83	20230428	9200	3.04	20231023	32500	-70.83	20230428	9200	3.04	20231023	N	109860	500	45 억	173675	N	N	0	N	N
28	20231026	140733	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-300	5	-3.10	242096050	25855	105.74	9550	9570	9290	12580	6780	9680	9363.61	1.91	-834	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	854	6.13	0.54	12	0.28	1530.00	17458.00	32500	20230428	-71.14	9200	20231023	1.96	32500	-71.14	20230428	9200	1.96	20231023	32500	-71.14	20230428	9200	1.96	20231023	N	109860	500	45 억	173675	N	N	0	N	N
29	20231026	130731	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	-290	5	-3.00	200082680	21351	87.32	9550	9570	9300	12580	6780	9680	9371.12	1.91	-717	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	854	6.14	0.54	12	0.23	1530.00	17458.00	32500	20230428	-71.11	9200	20231023	2.07	32500	-71.11	20230428	9200	2.07	20231023	32500	-71.11	20230428	9200	2.07	20231023	N	109860	500	45 억	173675	N	N	0	N	N
30	20231026	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-300	5	-3.10	161846600	17257	70.58	9550	9570	9300	12580	6780	9680	9378.61	1.91	-1392	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	854	6.13	0.54	12	0.19	1530.00	17458.00	32500	20230428	-71.14	9200	20231023	1.96	32500	-71.14	20230428	9200	1.96	20231023	32500	-71.14	20230428	9200	1.96	20231023	N	109860	500	45 억	173675	N	N	0	N	N
31	20231026	110737	57	100.00	KOSDAQ		금속	N	N	N	N	N	9430	-250	5	-2.58	92571730	9855	40.30	9550	9570	9340	12580	6780	9680	9393.38	1.91	-1605	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	858	6.16	0.54	12	0.11	1530.00	17458.00	32500	20230428	-70.98	9200	20231023	2.50	32500	-70.98	20230428	9200	2.50	20231023	32500	-70.98	20230428	9200	2.50	20231023	N	109860	500	45 억	173675	N	N	0	N	N
32	20231026	100735	57	100.00	KOSDAQ		금속	N	N	N	N	N	9430	-250	5	-2.58	51535350	5480	22.41	9550	9570	9360	12580	6780	9680	9404.26	1.91	-1760	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	858	6.16	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.98	9200	20231023	2.50	32500	-70.98	20230428	9200	2.50	20231023	32500	-70.98	20230428	9200	2.50	20231023	N	109860	500	45 억	173675	N	N	0	N	N
33	20231026	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	9450	-230	5	-2.38	3676240	388	1.59	9550	9550	9450	12580	6780	9680	9474.85	1.91	-166	9913	9796	9673	9556	9433	9735	9495	46	2900	500	6580	10	1	9100000	860	6.18	0.54	12	0.00	1530.00	17458.00	32500	20230428	-70.92	9200	20231023	2.72	32500	-70.92	20230428	9200	2.72	20231023	32500	-70.92	20230428	9200	2.72	20231023	N	109860	500	45 억	173675	N	N	0	N	N
34	20231025	160735	57	100.00	KOSDAQ		금속	N	N	N	N	N	9680	0	3	0.00	131050040	13642	80.70	9790	9790	9550	12580	6780	9680	9606.37	1.89	1341	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	881	6.33	0.55	12	0.15	1530.00	17458.00	32500	20230428	-70.22	9200	20231023	5.22	32500	-70.22	20230428	9200	5.22	20231023	32500	-70.22	20230428	9200	5.22	20231023	N	109860	500	45 억	172334	N	N	0	N	N
35	20231025	150734	57	100.00	KOSDAQ		금속	N	N	N	N	N	9590	-90	5	-0.93	94402270	9835	58.18	9790	9790	9550	12580	6780	9680	9598.60	1.89	-124	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	873	6.27	0.55	12	0.11	1530.00	17458.00	32500	20230428	-70.49	9200	20231023	4.24	32500	-70.49	20230428	9200	4.24	20231023	32500	-70.49	20230428	9200	4.24	20231023	N	109860	500	45 억	172334	N	N	0	N	N
36	20231025	140729	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	-40	5	-0.41	82874170	8635	51.08	9790	9790	9550	12580	6780	9680	9597.47	1.89	-101	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	877	6.30	0.55	12	0.09	1530.00	17458.00	32500	20230428	-70.34	9200	20231023	4.78	32500	-70.34	20230428	9200	4.78	20231023	32500	-70.34	20230428	9200	4.78	20231023	N	109860	500	45 억	172334	N	N	0	N	N
37	20231025	130730	57	100.00	KOSDAQ		금속	N	N	N	N	N	9650	-30	5	-0.31	78565790	8187	48.43	9790	9790	9550	12580	6780	9680	9596.41	1.89	-230	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	878	6.31	0.55	12	0.09	1530.00	17458.00	32500	20230428	-70.31	9200	20231023	4.89	32500	-70.31	20230428	9200	4.89	20231023	32500	-70.31	20230428	9200	4.89	20231023	N	109860	500	45 억	172334	N	N	0	N	N
38	20231025	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	-40	5	-0.41	76993770	8024	47.47	9790	9790	9550	12580	6780	9680	9595.43	1.89	-345	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	877	6.30	0.55	12	0.09	1530.00	17458.00	32500	20230428	-70.34	9200	20231023	4.78	32500	-70.34	20230428	9200	4.78	20231023	32500	-70.34	20230428	9200	4.78	20231023	N	109860	500	45 억	172334	N	N	0	N	N
39	20231025	110732	57	100.00	KOSDAQ		금속	N	N	N	N	N	9570	-110	5	-1.14	10879670	1134	6.71	9790	9790	9550	12580	6780	9680	9594.07	1.89	-206	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	871	6.25	0.55	12	0.01	1530.00	17458.00	32500	20230428	-70.55	9200	20231023	4.02	32500	-70.55	20230428	9200	4.02	20231023	32500	-70.55	20230428	9200	4.02	20231023	N	109860	500	45 억	172334	N	N	0	N	N
40	20231025	100733	57	100.00	KOSDAQ		금속	N	N	N	N	N	9620	-60	5	-0.62	3283330	341	2.02	9790	9790	9550	12580	6780	9680	9628.53	1.89	-108	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	875	6.29	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.40	9200	20231023	4.57	32500	-70.40	20230428	9200	4.57	20231023	32500	-70.40	20230428	9200	4.57	20231023	N	109860	500	45 억	172334	N	N	0	N	N
41	20231025	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	9770	90	2	0.93	687470	71	0.42	9790	9790	9640	12580	6780	9680	9682.68	1.89	-59	10026	9852	9586	9412	9146	9940	9500	46	2900	500	6580	10	1	9100000	889	6.39	0.56	12	0.00	1530.00	17458.00	32500	20230428	-69.94	9200	20231023	6.20	32500	-69.94	20230428	9200	6.20	20231023	32500	-69.94	20230428	9200	6.20	20231023	N	109860	500	45 억	172334	N	N	0	N	N
42	20231024	160714	57	100.00	KOSDAQ		금속	N	N	N	N	N	9680	160	2	1.68	159256200	16904	58.79	9510	9760	9320	12370	6670	9520	9421.21	1.97	-7246	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	881	6.33	0.55	12	0.19	1530.00	17458.00	32500	20230428	-70.22	9200	20231023	5.22	32500	-70.22	20230428	9200	5.22	20231023	32500	-70.22	20230428	9200	5.22	20231023	N	109860	500	45 억	179401	N	N	0	N	N
43	20231024	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	9660	140	2	1.47	153748640	16334	56.81	9510	9760	9320	12370	6670	9520	9412.80	1.97	-7252	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	879	6.31	0.55	12	0.18	1530.00	17458.00	32500	20230428	-70.28	9200	20231023	5.00	32500	-70.28	20230428	9200	5.00	20231023	32500	-70.28	20230428	9200	5.00	20231023	N	109860	500	45 억	179401	N	N	0	N	N
44	20231024	140712	57	100.00	KOSDAQ		금속	N	N	N	N	N	9690	170	2	1.79	135864440	14478	50.36	9510	9760	9320	12370	6670	9520	9384.20	1.97	-7464	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	882	6.33	0.56	12	0.16	1530.00	17458.00	32500	20230428	-70.18	9200	20231023	5.33	32500	-70.18	20230428	9200	5.33	20231023	32500	-70.18	20230428	9200	5.33	20231023	N	109860	500	45 억	179401	N	N	0	N	N
45	20231024	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	9420	-100	5	-1.05	125454790	13394	46.59	9510	9520	9320	12370	6670	9520	9366.49	1.97	-7106	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	857	6.16	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.02	9200	20231023	2.39	32500	-71.02	20230428	9200	2.39	20231023	32500	-71.02	20230428	9200	2.39	20231023	N	109860	500	45 억	179401	N	N	0	N	N
46	20231024	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-40	5	-0.42	120494200	12868	44.76	9510	9520	9320	12370	6670	9520	9363.86	1.97	-7051	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	863	6.20	0.54	12	0.14	1530.00	17458.00	32500	20230428	-70.83	9200	20231023	3.04	32500	-70.83	20230428	9200	3.04	20231023	32500	-70.83	20230428	9200	3.04	20231023	N	109860	500	45 억	179401	N	N	0	N	N
47	20231024	110720	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-40	5	-0.42	120456280	12864	44.74	9510	9520	9320	12370	6670	9520	9363.83	1.97	-7051	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	863	6.20	0.54	12	0.14	1530.00	17458.00	32500	20230428	-70.83	9200	20231023	3.04	32500	-70.83	20230428	9200	3.04	20231023	32500	-70.83	20230428	9200	3.04	20231023	N	109860	500	45 억	179401	N	N	0	N	N
48	20231024	100713	57	100.00	KOSDAQ		금속	N	N	N	N	N	9440	-80	5	-0.84	38411950	4082	14.20	9510	9520	9370	12370	6670	9520	9410.08	1.97	-3329	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	859	6.17	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.95	9200	20231023	2.61	32500	-70.95	20230428	9200	2.61	20231023	32500	-70.95	20230428	9200	2.61	20231023	N	109860	500	45 억	179401	N	N	0	N	N
49	20231024	090720	57	100.00	KOSDAQ		금속	N	N	N	N	N	9520	0	3	0.00	361410	38	0.13	9510	9520	9490	12370	6670	9520	9510.79	1.97	-36	10053	9786	9493	9226	8933	9640	9080	46	2850	500	6470	10	1	9100000	866	6.22	0.55	12	0.00	1530.00	17458.00	32500	20230428	-70.71	9200	20231023	3.48	32500	-70.71	20230428	9200	3.48	20231023	32500	-70.71	20230428	9200	3.48	20231023	N	109860	500	45 억	179401	N	N	0	N	N
50	20231023	160709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9520	-170	5	-1.75	206077650	21751	79.15	9530	9760	9200	12590	6790	9690	9474.40	1.95	2342	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	866	6.22	0.55	12	0.24	1530.00	17458.00	32500	20230428	-70.71	9200	20231023	3.48	32500	-70.71	20230428	9200	3.48	20231023	32500	-70.71	20230428	9200	3.48	20231023	N	109860	500	45 억	177284	N	N	0	N	N
51	20231023	150714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9500	-190	5	-1.96	195017050	20587	74.91	9530	9760	9200	12590	6790	9690	9472.83	1.95	3032	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	865	6.21	0.54	12	0.23	1530.00	17458.00	32500	20230428	-70.77	9200	20231023	3.26	32500	-70.77	20230428	9200	3.26	20231023	32500	-70.77	20230428	9200	3.26	20231023	N	109860	500	45 억	177284	N	N	0	N	N
52	20231023	140712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9450	-240	5	-2.48	172226620	18180	66.15	9530	9760	9200	12590	6790	9690	9473.41	1.95	2746	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	860	6.18	0.54	12	0.20	1530.00	17458.00	32500	20230428	-70.92	9200	20231023	2.72	32500	-70.92	20230428	9200	2.72	20231023	32500	-70.92	20230428	9200	2.72	20231023	N	109860	500	45 억	177284	N	N	0	N	N
53	20231023	130718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9480	-210	5	-2.17	130187600	13735	49.98	9530	9760	9200	12590	6790	9690	9478.53	1.95	2499	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	863	6.20	0.54	12	0.15	1530.00	17458.00	32500	20230428	-70.83	9200	20231023	3.04	32500	-70.83	20230428	9200	3.04	20231023	32500	-70.83	20230428	9200	3.04	20231023	N	109860	500	45 억	177284	N	N	0	N	N
54	20231023	120709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9500	-190	5	-1.96	80347180	8479	30.85	9530	9760	9200	12590	6790	9690	9476.02	1.95	1621	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	865	6.21	0.54	12	0.09	1530.00	17458.00	32500	20230428	-70.77	9200	20231023	3.26	32500	-70.77	20230428	9200	3.26	20231023	32500	-70.77	20230428	9200	3.26	20231023	N	109860	500	45 억	177284	N	N	0	N	N
55	20231023	110708	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9490	-200	5	-2.06	53787900	5688	20.70	9530	9760	9200	12590	6790	9690	9456.38	1.95	216	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	864	6.20	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.80	9200	20231023	3.15	32500	-70.80	20230428	9200	3.15	20231023	32500	-70.80	20230428	9200	3.15	20231023	N	109860	500	45 억	177284	N	N	0	N	N
56	20231023	100702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9540	-150	5	-1.55	40431290	4279	15.57	9530	9760	9200	12590	6790	9690	9448.77	1.95	296	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	868	6.24	0.55	12	0.05	1530.00	17458.00	32500	20230428	-70.65	9200	20231023	3.70	32500	-70.65	20230428	9200	3.70	20231023	32500	-70.65	20230428	9200	3.70	20231023	N	109860	500	45 억	177284	N	N	0	N	N
57	20231023	090718	57	100.00	KOSDAQ		금속	N	N	N	N	N	9760	70	2	0.72	2527520	265	0.96	9530	9760	9530	12590	6790	9690	9537.81	1.95	224	9916	9802	9576	9462	9236	9860	9520	46	2900	500	6580	10	1	9100000	888	6.38	0.56	12	0.00	1530.00	17458.00	32500	20230428	-69.97	9350	20231020	4.39	32500	-69.97	20230428	9350	4.39	20231020	32500	-69.97	20230428	9350	4.39	20231020	N	109860	500	45 억	177284	N	N	0	N	N
58	20231020	160707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9690	160	2	1.68	259452680	27478	65.33	9410	9690	9350	12380	6680	9530	9442.20	1.87	6923	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	882	6.33	0.56	12	0.30	1530.00	17458.00	32500	20230428	-70.18	9350	20231020	3.64	32500	-70.18	20230428	9350	3.64	20231020	32500	-70.18	20230428	9350	3.64	20231020	N	109860	500	45 억	170361	N	N	0	N	N
59	20231020	150706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9680	150	2	1.57	249015050	26398	62.76	9410	9680	9350	12380	6680	9530	9433.10	1.87	6217	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	881	6.33	0.55	12	0.29	1530.00	17458.00	32500	20230428	-70.22	9350	20231020	3.53	32500	-70.22	20230428	9350	3.53	20231020	32500	-70.22	20230428	9350	3.53	20231020	N	109860	500	45 억	170361	N	N	0	N	N
60	20231020	140711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9600	70	2	0.73	210270310	22373	53.19	9410	9620	9350	12380	6680	9530	9398.40	1.87	3858	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	874	6.27	0.55	12	0.25	1530.00	17458.00	32500	20230428	-70.46	9350	20231020	2.67	32500	-70.46	20230428	9350	2.67	20231020	32500	-70.46	20230428	9350	2.67	20231020	N	109860	500	45 억	170361	N	N	0	N	N
61	20231020	130652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9570	40	2	0.42	193923040	20662	49.12	9410	9580	9350	12380	6680	9530	9385.49	1.87	3717	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	871	6.25	0.55	12	0.23	1530.00	17458.00	32500	20230428	-70.55	9350	20231020	2.35	32500	-70.55	20230428	9350	2.35	20231020	32500	-70.55	20230428	9350	2.35	20231020	N	109860	500	45 억	170361	N	N	0	N	N
62	20231020	120704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9370	-160	5	-1.68	148474040	15842	37.66	9410	9470	9350	12380	6680	9530	9372.18	1.87	1041	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	853	6.12	0.54	12	0.17	1530.00	17458.00	32500	20230428	-71.17	9350	20231020	0.21	32500	-71.17	20230428	9350	0.21	20231020	32500	-71.17	20230428	9350	0.21	20231020	N	109860	500	45 억	170361	N	N	0	N	N
63	20231020	110711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9360	-170	5	-1.78	128117020	13665	32.49	9410	9470	9350	12380	6680	9530	9375.56	1.87	947	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	852	6.12	0.54	12	0.15	1530.00	17458.00	32500	20230428	-71.20	9350	20231020	0.11	32500	-71.20	20230428	9350	0.11	20231020	32500	-71.20	20230428	9350	0.11	20231020	N	109860	500	45 억	170361	N	N	0	N	N
64	20231020	100702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9400	-130	5	-1.36	105458680	11245	26.73	9410	9470	9350	12380	6680	9530	9378.27	1.87	-283	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	855	6.14	0.54	12	0.12	1530.00	17458.00	32500	20230428	-71.08	9350	20231020	0.53	32500	-71.08	20230428	9350	0.53	20231020	32500	-71.08	20230428	9350	0.53	20231020	N	109860	500	45 억	170361	N	N	0	N	N
65	20231020	090705	57	100.00	KOSDAQ		금속	N	N	N	N	N	9380	-150	5	-1.57	15016150	1599	3.80	9410	9470	9380	12380	6680	9530	9390.96	1.87	-691	9736	9632	9496	9392	9256	9565	9325	46	2850	500	6480	10	1	9100000	854	6.13	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.14	9360	20231019	0.21	32500	-71.14	20230428	9360	0.21	20231019	32500	-71.14	20230428	9360	0.21	20231019	N	109860	500	45 억	170361	N	N	0	N	N
66	20231019	160659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9530	-120	5	-1.24	396871970	42034	144.14	9600	9600	9360	12540	6760	9650	9441.69	1.85	1852	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	867	6.23	0.55	12	0.46	1530.00	17458.00	32500	20230428	-70.68	9360	20231019	1.82	32500	-70.68	20230428	9360	1.82	20231019	32500	-70.68	20230428	9360	1.82	20231019	N	109860	500	45 억	168509	N	N	0	N	N
67	20231019	150655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9410	-240	5	-2.49	377294900	39969	137.06	9600	9600	9360	12540	6760	9650	9439.69	1.85	1934	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	856	6.15	0.54	12	0.44	1530.00	17458.00	32500	20230428	-71.05	9360	20231019	0.53	32500	-71.05	20230428	9360	0.53	20231019	32500	-71.05	20230428	9360	0.53	20231019	N	109860	500	45 억	168509	N	N	0	N	N
68	20231019	140704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9390	-260	5	-2.69	254415950	26895	92.23	9600	9600	9370	12540	6760	9650	9459.60	1.85	-2139	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	854	6.14	0.54	12	0.30	1530.00	17458.00	32500	20230428	-71.11	9370	20231019	0.21	32500	-71.11	20230428	9370	0.21	20231019	32500	-71.11	20230428	9370	0.21	20231019	N	109860	500	45 억	168509	N	N	0	N	N
69	20231019	130655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9450	-200	5	-2.07	184416890	19451	66.70	9600	9600	9400	12540	6760	9650	9481.10	1.85	-2885	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	860	6.18	0.54	12	0.21	1530.00	17458.00	32500	20230428	-70.92	9400	20231019	0.53	32500	-70.92	20230428	9400	0.53	20231019	32500	-70.92	20230428	9400	0.53	20231019	N	109860	500	45 억	168509	N	N	0	N	N
70	20231019	120702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9510	-140	5	-1.45	87213600	9186	31.50	9600	9600	9400	12540	6760	9650	9494.19	1.85	-1159	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	865	6.22	0.54	12	0.10	1530.00	17458.00	32500	20230428	-70.74	9400	20231019	1.17	32500	-70.74	20230428	9400	1.17	20231019	32500	-70.74	20230428	9400	1.17	20231019	N	109860	500	45 억	168509	N	N	0	N	N
71	20231019	110659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9520	-130	5	-1.35	63283390	6672	22.88	9600	9600	9400	12540	6760	9650	9484.92	1.85	-1555	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	866	6.22	0.55	12	0.07	1530.00	17458.00	32500	20230428	-70.71	9400	20231019	1.28	32500	-70.71	20230428	9400	1.28	20231019	32500	-70.71	20230428	9400	1.28	20231019	N	109860	500	45 억	168509	N	N	0	N	N
72	20231019	100654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9510	-140	5	-1.45	54178910	5716	19.60	9600	9600	9400	12540	6760	9650	9478.47	1.85	-1363	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	865	6.22	0.54	12	0.06	1530.00	17458.00	32500	20230428	-70.74	9400	20231019	1.17	32500	-70.74	20230428	9400	1.17	20231019	32500	-70.74	20230428	9400	1.17	20231019	N	109860	500	45 억	168509	N	N	0	N	N
73	20231019	090702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9470	-180	5	-1.87	30438650	3216	11.03	9600	9600	9400	12540	6760	9650	9464.75	1.85	-1325	9870	9760	9660	9550	9450	9710	9500	46	2890	500	6560	10	1	9100000	862	6.19	0.54	12	0.04	1530.00	17458.00	32500	20230428	-70.86	9400	20231019	0.74	32500	-70.86	20230428	9400	0.74	20231019	32500	-70.86	20230428	9400	0.74	20231019	N	109860	500	45 억	168509	N	N	0	N	N
74	20231018	160704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9650	-120	5	-1.23	281059960	29161	115.94	9770	9770	9560	12700	6840	9770	9638.21	1.97	-10957	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	878	6.31	0.55	12	0.32	1530.00	17458.00	32500	20230428	-70.31	9560	20231018	0.94	32500	-70.31	20230428	9560	0.94	20231018	32500	-70.31	20230428	9560	0.94	20231018	N	109860	500	45 억	179466	N	N	0	N	N
75	20231018	150656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9630	-140	5	-1.43	260282200	27005	107.37	9770	9770	9560	12700	6840	9770	9638.30	1.97	-10524	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	876	6.29	0.55	12	0.30	1530.00	17458.00	32500	20230428	-70.37	9560	20231018	0.73	32500	-70.37	20230428	9560	0.73	20231018	32500	-70.37	20230428	9560	0.73	20231018	N	109860	500	45 억	179466	N	N	0	N	N
76	20231018	140648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9620	-150	5	-1.54	188841640	19559	77.76	9770	9770	9590	12700	6840	9770	9654.97	1.97	-9342	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	875	6.29	0.55	12	0.21	1530.00	17458.00	32500	20230428	-70.40	9590	20231018	0.31	32500	-70.40	20230428	9590	0.31	20231018	32500	-70.40	20230428	9590	0.31	20231018	N	109860	500	45 억	179466	N	N	0	N	N
77	20231018	130645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9630	-140	5	-1.43	179049070	18541	73.72	9770	9770	9590	12700	6840	9770	9656.93	1.97	-8768	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	876	6.29	0.55	12	0.20	1530.00	17458.00	32500	20230428	-70.37	9590	20231018	0.42	32500	-70.37	20230428	9590	0.42	20231018	32500	-70.37	20230428	9590	0.42	20231018	N	109860	500	45 억	179466	N	N	0	N	N
78	20231018	120658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9630	-140	5	-1.43	128154540	13243	52.65	9770	9770	9610	12700	6840	9770	9677.15	1.97	-6668	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	876	6.29	0.55	12	0.15	1530.00	17458.00	32500	20230428	-70.37	9610	20231018	0.21	32500	-70.37	20230428	9610	0.21	20231018	32500	-70.37	20230428	9610	0.21	20231018	N	109860	500	45 억	179466	N	N	0	N	N
79	20231018	110652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9700	-70	5	-0.72	80563240	8304	33.02	9770	9770	9660	12700	6840	9770	9701.74	1.97	-4581	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	883	6.34	0.56	12	0.09	1530.00	17458.00	32500	20230428	-70.15	9660	20231018	0.41	32500	-70.15	20230428	9660	0.41	20231018	32500	-70.15	20230428	9660	0.41	20231018	N	109860	500	45 억	179466	N	N	0	N	N
80	20231018	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-50	5	-0.51	21010170	2161	8.59	9770	9770	9700	12700	6840	9770	9722.43	1.97	-916	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	885	6.35	0.56	12	0.02	1530.00	17458.00	32500	20230428	-70.09	9680	20231017	0.41	32500	-70.09	20230428	9680	0.41	20231017	32500	-70.09	20230428	9680	0.41	20231017	N	109860	500	45 억	179466	N	N	0	N	N
81	20231018	090649	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	-30	5	-0.31	4805610	493	1.96	9770	9770	9720	12700	6840	9770	9747.69	1.97	-236	9936	9852	9766	9682	9596	9810	9640	46	2930	500	6640	10	1	9100000	886	6.37	0.56	12	0.01	1530.00	17458.00	32500	20230428	-70.03	9680	20231017	0.62	32500	-70.03	20230428	9680	0.62	20231017	32500	-70.03	20230428	9680	0.62	20231017	N	109860	500	45 억	179466	N	N	0	N	N
82	20231017	160652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9770	0	3	0.00	244965100	25152	106.21	9790	9850	9680	12700	6840	9770	9739.39	1.96	1339	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	889	6.39	0.56	12	0.28	1530.00	17458.00	32500	20230428	-69.94	9680	20231017	0.93	32500	-69.94	20230428	9680	0.93	20231017	32500	-69.94	20230428	9680	0.93	20231017	N	109860	500	45 억	178127	N	N	0	N	N
83	20231017	150656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9750	-20	5	-0.20	240111920	24655	104.11	9790	9850	9680	12700	6840	9770	9738.87	1.96	1341	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	887	6.37	0.56	12	0.27	1530.00	17458.00	32500	20230428	-70.00	9680	20231017	0.72	32500	-70.00	20230428	9680	0.72	20231017	32500	-70.00	20230428	9680	0.72	20231017	N	109860	500	45 억	178127	N	N	0	N	N
84	20231017	140657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9730	-40	5	-0.41	221194300	22713	95.91	9790	9850	9680	12700	6840	9770	9738.67	1.96	3281	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	885	6.36	0.56	12	0.25	1530.00	17458.00	32500	20230428	-70.06	9680	20231017	0.52	32500	-70.06	20230428	9680	0.52	20231017	32500	-70.06	20230428	9680	0.52	20231017	N	109860	500	45 억	178127	N	N	0	N	N
85	20231017	130651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9770	0	3	0.00	185516950	19050	80.44	9790	9850	9680	12700	6840	9770	9738.42	1.96	3565	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	889	6.39	0.56	12	0.21	1530.00	17458.00	32500	20230428	-69.94	9680	20231017	0.93	32500	-69.94	20230428	9680	0.93	20231017	32500	-69.94	20230428	9680	0.93	20231017	N	109860	500	45 억	178127	N	N	0	N	N
86	20231017	120655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9780	10	2	0.10	148144310	15215	64.25	9790	9850	9680	12700	6840	9770	9736.73	1.96	3561	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	890	6.39	0.56	12	0.17	1530.00	17458.00	32500	20230428	-69.91	9680	20231017	1.03	32500	-69.91	20230428	9680	1.03	20231017	32500	-69.91	20230428	9680	1.03	20231017	N	109860	500	45 억	178127	N	N	0	N	N
87	20231017	110648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9760	-10	5	-0.10	147234040	15122	63.85	9790	9850	9680	12700	6840	9770	9736.41	1.96	3579	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	888	6.38	0.56	12	0.17	1530.00	17458.00	32500	20230428	-69.97	9680	20231017	0.83	32500	-69.97	20230428	9680	0.83	20231017	32500	-69.97	20230428	9680	0.83	20231017	N	109860	500	45 억	178127	N	N	0	N	N
88	20231017	100642	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	80	2	0.82	3802470	388	1.64	9790	9850	9790	12700	6840	9770	9800.18	1.96	148	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	896	6.44	0.56	12	0.00	1530.00	17458.00	32500	20230428	-69.69	9710	20231016	1.44	32500	-69.69	20230428	9710	1.44	20231016	32500	-69.69	20230428	9710	1.44	20231016	N	109860	500	45 억	178127	N	N	0	N	N
89	20231017	090649	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	80	2	0.82	2488460	254	1.07	9790	9850	9790	12700	6840	9770	9797.09	1.96	223	9956	9862	9786	9692	9616	9825	9655	46	2930	500	6640	10	1	9100000	896	6.44	0.56	12	0.00	1530.00	17458.00	32500	20230428	-69.69	9710	20231016	1.44	32500	-69.69	20230428	9710	1.44	20231016	32500	-69.69	20230428	9710	1.44	20231016	N	109860	500	45 억	178127	N	N	0	N	N
90	20231016	160649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9770	-120	5	-1.21	230637140	23612	493.05	9830	9880	9710	12850	6930	9890	9767.79	2.00	-4095	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	889	6.39	0.56	12	0.26	1530.00	17458.00	32500	20230428	-69.94	9710	20231016	0.62	32500	-69.94	20230428	9710	0.62	20231016	32500	-69.94	20230428	9710	0.62	20231016	N	109860	500	45 억	182222	N	N	0	N	N
91	20231016	150650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9720	-170	5	-1.72	220290030	22551	470.89	9830	9880	9720	12850	6930	9890	9768.53	2.00	-3764	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	885	6.35	0.56	12	0.25	1530.00	17458.00	32500	20230428	-70.09	9720	20231016	0.00	32500	-70.09	20230428	9720	0.00	20231016	32500	-70.09	20230428	9720	0.00	20231016	N	109860	500	45 억	182222	N	N	0	N	N
92	20231016	140650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9790	-100	5	-1.01	202901190	20763	433.56	9830	9880	9720	12850	6930	9890	9772.25	2.00	-3372	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	891	6.40	0.56	12	0.23	1530.00	17458.00	32500	20230428	-69.88	9720	20231016	0.72	32500	-69.88	20230428	9720	0.72	20231016	32500	-69.88	20230428	9720	0.72	20231016	N	109860	500	45 억	182222	N	N	0	N	N
93	20231016	130645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9760	-130	5	-1.31	131311860	13424	280.31	9830	9880	9740	12850	6930	9890	9781.87	2.00	-2964	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	888	6.38	0.56	12	0.15	1530.00	17458.00	32500	20230428	-69.97	9740	20231016	0.21	32500	-69.97	20230428	9740	0.21	20231016	32500	-69.97	20230428	9740	0.21	20231016	N	109860	500	45 억	182222	N	N	0	N	N
94	20231016	120645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9780	-110	5	-1.11	89815540	9172	191.52	9830	9880	9750	12850	6930	9890	9792.36	2.00	-2957	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	890	6.39	0.56	12	0.10	1530.00	17458.00	32500	20230428	-69.91	9750	20231016	0.31	32500	-69.91	20230428	9750	0.31	20231016	32500	-69.91	20230428	9750	0.31	20231016	N	109860	500	45 억	182222	N	N	0	N	N
95	20231016	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	9810	-80	5	-0.81	38332950	3908	81.60	9830	9880	9790	12850	6930	9890	9808.84	2.00	-2507	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	893	6.41	0.56	12	0.04	1530.00	17458.00	32500	20230428	-69.82	9750	20231004	0.62	32500	-69.82	20230428	9750	0.62	20231004	32500	-69.82	20230428	9750	0.62	20231004	N	109860	500	45 억	182222	N	N	0	N	N
96	20231016	100639	57	100.00	KOSDAQ		금속	N	N	N	N	N	9820	-70	5	-0.71	11076180	1127	23.53	9830	9880	9810	12850	6930	9890	9828.02	2.00	-430	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	894	6.42	0.56	12	0.01	1530.00	17458.00	32500	20230428	-69.78	9750	20231004	0.72	32500	-69.78	20230428	9750	0.72	20231004	32500	-69.78	20230428	9750	0.72	20231004	N	109860	500	45 억	182222	N	N	0	N	N
97	20231016	090641	57	100.00	KOSDAQ		금속	N	N	N	N	N	9820	-70	5	-0.71	8542110	869	18.15	9830	9880	9820	12850	6930	9890	9829.82	2.00	-347	9936	9912	9866	9842	9796	9925	9855	46	2960	500	6720	10	1	9100000	894	6.42	0.56	12	0.01	1530.00	17458.00	32500	20230428	-69.78	9750	20231004	0.72	32500	-69.78	20230428	9750	0.72	20231004	32500	-69.78	20230428	9750	0.72	20231004	N	109860	500	45 억	182222	N	N	0	N	N
98	20231012	160700	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	0	3	0.00	126236900	12761	220.13	9970	9980	9860	12870	6930	9900	9892.40	1.97	4425	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	901	6.47	0.57	12	0.14	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	179241	N	N	0	N	N
99	20231012	150646	57	100.00	KOSDAQ		금속	N	N	N	N	N	9880	-20	5	-0.20	125306520	12667	218.51	9970	9980	9860	12870	6930	9900	9892.36	1.97	4437	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	899	6.46	0.57	12	0.14	1530.00	17458.00	32500	20230428	-69.60	9750	20231004	1.33	32500	-69.60	20230428	9750	1.33	20231004	32500	-69.60	20230428	9750	1.33	20231004	N	109860	500	45 억	179241	N	N	0	N	N
100	20231012	140645	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	20	2	0.20	119980540	12129	209.23	9970	9980	9860	12870	6930	9900	9892.04	1.97	4345	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	903	6.48	0.57	12	0.13	1530.00	17458.00	32500	20230428	-69.48	9750	20231004	1.74	32500	-69.48	20230428	9750	1.74	20231004	32500	-69.48	20230428	9750	1.74	20231004	N	109860	500	45 억	179241	N	N	0	N	N
101	20231012	130645	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	0	3	0.00	70085720	7075	122.05	9970	9980	9870	12870	6930	9900	9906.11	1.97	3577	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	901	6.47	0.57	12	0.08	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	179241	N	N	0	N	N
102	20231012	120653	57	100.00	KOSDAQ		금속	N	N	N	N	N	9940	40	2	0.40	66925190	6756	116.54	9970	9980	9870	12870	6930	9900	9906.04	1.97	3584	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	905	6.50	0.57	12	0.07	1530.00	17458.00	32500	20230428	-69.42	9750	20231004	1.95	32500	-69.42	20230428	9750	1.95	20231004	32500	-69.42	20230428	9750	1.95	20231004	N	109860	500	45 억	179241	N	N	0	N	N
103	20231012	110653	57	100.00	KOSDAQ		금속	N	N	N	N	N	9970	70	2	0.71	66398200	6703	115.63	9970	9980	9870	12870	6930	9900	9905.74	1.97	3609	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	907	6.52	0.57	12	0.07	1530.00	17458.00	32500	20230428	-69.32	9750	20231004	2.26	32500	-69.32	20230428	9750	2.26	20231004	32500	-69.32	20230428	9750	2.26	20231004	N	109860	500	45 억	179241	N	N	0	N	N
104	20231012	100648	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	0	3	0.00	20336570	2058	35.50	9970	9970	9870	12870	6930	9900	9881.72	1.97	-304	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	901	6.47	0.57	12	0.02	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	179241	N	N	0	N	N
105	20231012	090653	57	100.00	KOSDAQ		금속	N	N	N	N	N	9970	70	2	0.71	9970	1	0.02	9970	9970	9970	12870	6930	9900	9970.00	1.97	0	10020	9960	9910	9850	9800	9990	9880	46	2970	500	6730	10	1	9100000	907	6.52	0.57	12	0.00	1530.00	17458.00	32500	20230428	-69.32	9750	20231004	2.26	32500	-69.32	20230428	9750	2.26	20231004	32500	-69.32	20230428	9750	2.26	20231004	N	109860	500	45 억	179241	N	N	0	N	N
106	20231011	160644	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	10	2	0.10	57358890	5797	37.08	9860	9970	9860	12850	6930	9890	9894.58	1.98	-944	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	901	6.47	0.57	12	0.06	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	180185	N	N	1	N	N
107	20231011	150648	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	10	2	0.10	56131740	5673	36.28	9860	9970	9860	12850	6930	9890	9894.54	1.98	-899	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	901	6.47	0.57	12	0.06	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	180185	N	N	1	N	N
108	20231011	140651	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	10	2	0.10	55115850	5570	35.63	9860	9970	9860	12850	6930	9890	9895.13	1.98	-899	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	901	6.47	0.57	12	0.06	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	180185	N	N	1	N	N
109	20231011	130642	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	30	2	0.30	47200270	4769	30.50	9860	9970	9860	12850	6930	9890	9897.31	1.98	-609	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	903	6.48	0.57	12	0.05	1530.00	17458.00	32500	20230428	-69.48	9750	20231004	1.74	32500	-69.48	20230428	9750	1.74	20231004	32500	-69.48	20230428	9750	1.74	20231004	N	109860	500	45 억	180185	N	N	1	N	N
110	20231011	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	10	2	0.10	38128190	3853	24.64	9860	9970	9860	12850	6930	9890	9895.72	1.98	-282	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	901	6.47	0.57	12	0.04	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	180185	N	N	1	N	N
111	20231011	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	9910	20	2	0.20	25640340	2592	16.58	9860	9970	9860	12850	6930	9890	9892.11	1.98	-80	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	902	6.48	0.57	12	0.03	1530.00	17458.00	32500	20230428	-69.51	9750	20231004	1.64	32500	-69.51	20230428	9750	1.64	20231004	32500	-69.51	20230428	9750	1.64	20231004	N	109860	500	45 억	180185	N	N	1	N	N
112	20231011	100645	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	10	2	0.10	19483410	1970	12.60	9860	9970	9860	12850	6930	9890	9890.06	1.98	78	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	901	6.47	0.57	12	0.02	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	180185	N	N	1	N	N
113	20231011	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	9890	0	3	0.00	9117390	923	5.90	9860	9890	9860	12850	6930	9890	9878.00	1.98	378	10070	9980	9880	9790	9690	10025	9835	46	2960	500	6720	10	1	9100000	900	6.46	0.57	12	0.01	1530.00	17458.00	32500	20230428	-69.57	9750	20231004	1.44	32500	-69.57	20230428	9750	1.44	20231004	32500	-69.57	20230428	9750	1.44	20231004	N	109860	500	45 억	180185	N	N	1	N	N
114	20231010	160641	57	100.00	KOSDAQ		금속	N	N	N	N	N	9890	-10	5	-0.10	153527630	15635	200.58	9870	9970	9780	12870	6930	9900	9819.48	2.02	-3554	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	900	6.46	0.57	12	0.17	1530.00	17458.00	32500	20230428	-69.57	9750	20231004	1.44	32500	-69.57	20230428	9750	1.44	20231004	32500	-69.57	20230428	9750	1.44	20231004	N	109860	500	45 억	183739	N	N	1	N	N
115	20231010	150640	57	100.00	KOSDAQ		금속	N	N	N	N	N	9810	-90	5	-0.91	141874620	14450	185.38	9870	9970	9780	12870	6930	9900	9818.31	2.02	-3532	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	893	6.41	0.56	12	0.16	1530.00	17458.00	32500	20230428	-69.82	9750	20231004	0.62	32500	-69.82	20230428	9750	0.62	20231004	32500	-69.82	20230428	9750	0.62	20231004	N	109860	500	45 억	183739	N	N	0	N	N
116	20231010	140644	57	100.00	KOSDAQ		금속	N	N	N	N	N	9830	-70	5	-0.71	115242400	11729	150.47	9870	9970	9780	12870	6930	9900	9825.42	2.02	-2354	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	895	6.42	0.56	12	0.13	1530.00	17458.00	32500	20230428	-69.75	9750	20231004	0.82	32500	-69.75	20230428	9750	0.82	20231004	32500	-69.75	20230428	9750	0.82	20231004	N	109860	500	45 억	183739	N	N	0	N	N
117	20231010	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	9840	-60	5	-0.61	59587950	6053	77.65	9870	9970	9810	12870	6930	9900	9844.37	2.02	-957	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	895	6.43	0.56	12	0.07	1530.00	17458.00	32500	20230428	-69.72	9750	20231004	0.92	32500	-69.72	20230428	9750	0.92	20231004	32500	-69.72	20230428	9750	0.92	20231004	N	109860	500	45 억	183739	N	N	0	N	N
118	20231010	120636	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	-50	5	-0.51	24785450	2512	32.23	9870	9970	9820	12870	6930	9900	9866.82	2.02	213	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	896	6.44	0.56	12	0.03	1530.00	17458.00	32500	20230428	-69.69	9750	20231004	1.03	32500	-69.69	20230428	9750	1.03	20231004	32500	-69.69	20230428	9750	1.03	20231004	N	109860	500	45 억	183739	N	N	0	N	N
119	20231010	110627	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	0	3	0.00	22140320	2244	28.79	9870	9970	9820	12870	6930	9900	9866.45	2.02	420	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	901	6.47	0.57	12	0.02	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	183739	N	N	0	N	N
120	20231010	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	9940	40	2	0.40	15464630	1566	20.09	9870	9970	9820	12870	6930	9900	9875.24	2.02	228	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	905	6.50	0.57	12	0.02	1530.00	17458.00	32500	20230428	-69.42	9750	20231004	1.95	32500	-69.42	20230428	9750	1.95	20231004	32500	-69.42	20230428	9750	1.95	20231004	N	109860	500	45 억	183739	N	N	0	N	N
121	20231010	090626	57	100.00	KOSDAQ		금속	N	N	N	N	N	9870	-30	5	-0.30	2106050	214	2.75	9870	9880	9820	12870	6930	9900	9841.36	2.02	-160	10073	9986	9893	9806	9713	9940	9760	46	2970	500	6730	10	1	9100000	898	6.45	0.57	12	0.00	1530.00	17458.00	32500	20230428	-69.63	9750	20231004	1.23	32500	-69.63	20230428	9750	1.23	20231004	32500	-69.63	20230428	9750	1.23	20231004	N	109860	500	45 억	183739	N	N	0	N	N
122	20231006	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	-20	5	-0.20	77024640	7795	102.48	9910	9980	9800	12890	6950	9920	9881.29	2.04	-1746	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	901	6.47	0.57	12	0.09	1530.00	17458.00	32500	20230428	-69.54	9750	20231004	1.54	32500	-69.54	20230428	9750	1.54	20231004	32500	-69.54	20230428	9750	1.54	20231004	N	109860	500	45 억	185485	N	N	0	N	N
123	20231006	150624	57	100.00	KOSDAQ		금속	N	N	N	N	N	9910	-10	5	-0.10	63382190	6413	84.32	9910	9980	9800	12890	6950	9920	9883.39	2.04	-1652	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	902	6.48	0.57	12	0.07	1530.00	17458.00	32500	20230428	-69.51	9750	20231004	1.64	32500	-69.51	20230428	9750	1.64	20231004	32500	-69.51	20230428	9750	1.64	20231004	N	109860	500	45 억	185485	N	N	0	N	N
124	20231006	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	0	3	0.00	53152330	5378	70.71	9910	9980	9800	12890	6950	9920	9883.29	2.04	-1285	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	903	6.48	0.57	12	0.06	1530.00	17458.00	32500	20230428	-69.48	9750	20231004	1.74	32500	-69.48	20230428	9750	1.74	20231004	32500	-69.48	20230428	9750	1.74	20231004	N	109860	500	45 억	185485	N	N	0	N	N
125	20231006	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	0	3	0.00	52024520	5264	69.21	9910	9980	9800	12890	6950	9920	9883.08	2.04	-1278	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	903	6.48	0.57	12	0.06	1530.00	17458.00	32500	20230428	-69.48	9750	20231004	1.74	32500	-69.48	20230428	9750	1.74	20231004	32500	-69.48	20230428	9750	1.74	20231004	N	109860	500	45 억	185485	N	N	0	N	N
126	20231006	120617	57	100.00	KOSDAQ		금속	N	N	N	N	N	9910	-10	5	-0.10	46169250	4671	61.41	9910	9980	9800	12890	6950	9920	9884.23	2.04	-1183	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	902	6.48	0.57	12	0.05	1530.00	17458.00	32500	20230428	-69.51	9750	20231004	1.64	32500	-69.51	20230428	9750	1.64	20231004	32500	-69.51	20230428	9750	1.64	20231004	N	109860	500	45 억	185485	N	N	0	N	N
127	20231006	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	9930	10	2	0.10	42643960	4314	56.72	9910	9980	9800	12890	6950	9920	9885.02	2.04	-1177	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	904	6.49	0.57	12	0.05	1530.00	17458.00	32500	20230428	-69.45	9750	20231004	1.85	32500	-69.45	20230428	9750	1.85	20231004	32500	-69.45	20230428	9750	1.85	20231004	N	109860	500	45 억	185485	N	N	0	N	N
128	20231006	100617	57	100.00	KOSDAQ		금속	N	N	N	N	N	9980	60	2	0.60	33391330	3384	44.49	9910	9980	9800	12890	6950	9920	9867.41	2.04	-250	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	908	6.52	0.57	12	0.04	1530.00	17458.00	32500	20230428	-69.29	9750	20231004	2.36	32500	-69.29	20230428	9750	2.36	20231004	32500	-69.29	20230428	9750	2.36	20231004	N	109860	500	45 억	185485	N	N	0	N	N
129	20231006	090613	57	100.00	KOSDAQ		금속	N	N	N	N	N	9910	-10	5	-0.10	228020	23	0.30	9910	9920	9870	12890	6950	9920	9913.91	2.04	-3	10066	9992	9906	9832	9746	9950	9790	46	2970	500	6740	10	1	9100000	902	6.48	0.57	12	0.00	1530.00	17458.00	32500	20230428	-69.51	9750	20231004	1.64	32500	-69.51	20230428	9750	1.64	20231004	32500	-69.51	20230428	9750	1.64	20231004	N	109860	500	45 억	185485	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History