KissMeData/021040/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	0	3	0.00	19486890	4884	51.30	3955	4025	3950	5130	2765	3950	3989.94	0.21	-1	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	429	-6.67	0.65	12	0.05	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	519	661.08	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
3	20231031	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	55	2	1.39	17562655	4400	46.22	3955	4025	3955	5130	2765	3950	3991.51	0.21	-1	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	435	-6.77	0.65	12	0.04	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	519	671.68	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
4	20231031	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	55	2	1.39	16336965	4094	43.00	3955	4025	3955	5130	2765	3950	3990.47	0.21	-1	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	435	-6.77	0.65	12	0.04	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	519	671.68	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
5	20231031	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	60	2	1.52	15823450	3966	41.66	3955	4020	3955	5130	2765	3950	3989.78	0.21	-1	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	435	-6.77	0.66	12	0.04	-592.00	6115.00	7520	20221223	-46.68	3775	20231026	6.23	6460	-37.93	20230417	3775	6.23	20231026	7520	-46.68	20221223	519	672.64	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
6	20231031	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	65	2	1.65	13726815	3442	36.16	3955	4015	3955	5130	2765	3950	3988.03	0.21	-1	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	436	-6.78	0.66	12	0.03	-592.00	6115.00	7520	20221223	-46.61	3775	20231026	6.36	6460	-37.85	20230417	3775	6.36	20231026	7520	-46.61	20221223	519	673.60	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
7	20231031	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	60	2	1.52	12442015	3122	32.79	3955	4015	3955	5130	2765	3950	3985.27	0.21	-2	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	435	-6.77	0.66	12	0.03	-592.00	6115.00	7520	20221223	-46.68	3775	20231026	6.23	6460	-37.93	20230417	3775	6.23	20231026	7520	-46.68	20221223	519	672.64	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
8	20231031	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	50	2	1.27	7763285	1952	20.50	3955	4015	3955	5130	2765	3950	3977.09	0.21	-2	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	434	-6.76	0.65	12	0.02	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	519	670.71	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
9	20231031	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	15	2	0.38	3059810	772	8.11	3955	3970	3955	5130	2765	3950	3963.48	0.21	-2	4053	4001	3948	3896	3843	3975	3870	543	1180	5000	2520	5	1	10852387	430	-6.70	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	519	663.97	20221031	0.48	N	021040	5000	542 억	22832	N	N	N	N
10	20231030	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-50	5	-1.25	37551475	9520	86.66	4000	4000	3895	5200	2800	4000	3944.48	0.21	93	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	429	-6.67	0.65	12	0.09	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	519	661.08	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
11	20231030	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-35	5	-0.88	36998475	9380	85.39	4000	4000	3895	5200	2800	4000	3944.40	0.21	93	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	430	-6.70	0.65	12	0.09	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	519	663.97	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
12	20231030	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-40	5	-1.00	36292705	9202	83.77	4000	4000	3895	5200	2800	4000	3944.00	0.21	91	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	430	-6.69	0.65	12	0.08	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	519	663.01	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
13	20231030	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-50	5	-1.25	24230540	6150	55.99	4000	4000	3895	5200	2800	4000	3939.93	0.21	26	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	429	-6.67	0.65	12	0.06	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	519	661.08	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
14	20231030	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-65	5	-1.62	18988885	4817	43.85	4000	4000	3895	5200	2800	4000	3942.06	0.21	26	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	427	-6.65	0.64	12	0.04	-592.00	6115.00	7520	20221223	-47.67	3775	20231026	4.24	6460	-39.09	20230417	3775	4.24	20231026	7520	-47.67	20221223	519	658.19	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
15	20231030	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-40	5	-1.00	18307690	4644	42.28	4000	4000	3895	5200	2800	4000	3942.22	0.21	26	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	430	-6.69	0.65	12	0.04	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	519	663.01	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
16	20231030	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-65	5	-1.62	10259395	2611	23.77	4000	4000	3895	5200	2800	4000	3929.30	0.21	27	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	427	-6.65	0.64	12	0.02	-592.00	6115.00	7520	20221223	-47.67	3775	20231026	4.24	6460	-39.09	20230417	3775	4.24	20231026	7520	-47.67	20221223	519	658.19	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
17	20231030	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	0	3	0.00	1404000	351	3.20	4000	4000	4000	5200	2800	4000	4000.00	0.21	0	4203	4101	3998	3896	3793	4152	3947	543	1200	5000	2560	5	1	10852387	434	-6.76	0.65	12	0.00	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	519	670.71	20221031	0.48	N	021040	5000	542 억	22739	N	N	N	N
18	20231027	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	40	2	1.01	44222660	10985	85.48	3920	4100	3895	5140	2775	3960	4025.73	0.21	-166	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	434	-6.76	0.65	12	0.10	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	516	675.19	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
19	20231027	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	40	2	1.01	43470670	10797	84.02	3920	4100	3895	5140	2775	3960	4026.18	0.21	-167	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	434	-6.76	0.65	12	0.10	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	516	675.19	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
20	20231027	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-5	5	-0.13	38739350	9604	74.73	3920	4100	3895	5140	2775	3960	4033.67	0.21	-163	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	429	-6.68	0.65	12	0.09	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	516	666.47	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
21	20231027	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	25	2	0.63	38338400	9503	73.95	3920	4100	3895	5140	2775	3960	4034.35	0.21	-163	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	432	-6.73	0.65	12	0.09	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	516	672.29	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
22	20231027	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	30	2	0.76	38334415	9502	73.94	3920	4100	3895	5140	2775	3960	4034.35	0.21	-163	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	433	-6.74	0.65	12	0.09	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	7520	-46.94	20221223	516	673.26	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
23	20231027	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	35	2	0.88	38087025	9440	73.46	3920	4100	3895	5140	2775	3960	4034.64	0.21	-163	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	434	-6.75	0.65	12	0.09	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	516	674.22	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
24	20231027	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	120	2	3.03	32734090	8106	63.08	3920	4100	3895	5140	2775	3960	4038.25	0.21	-158	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	443	-6.89	0.67	12	0.07	-592.00	6115.00	7520	20221223	-45.74	3775	20231026	8.08	6460	-36.84	20230417	3775	8.08	20231026	7520	-45.74	20221223	516	690.70	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
25	20231027	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-40	5	-1.01	909440	232	1.81	3920	3920	3920	5140	2775	3960	3920.00	0.21	0	4183	4071	3923	3811	3663	3997	3737	543	1180	5000	2530	5	1	10852387	425	-6.62	0.64	12	0.00	-592.00	6115.00	7520	20221223	-47.87	3775	20231026	3.84	6460	-39.32	20230417	3775	3.84	20231026	7520	-47.87	20221223	516	659.69	20221027	0.51	N	021040	5000	542 억	22905	N	N	N	N
26	20231026	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-60	5	-1.49	49505085	12851	374.88	4020	4035	3775	5220	2815	4020	3852.24	0.21	-39	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	430	-6.69	0.65	12	0.12	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	515	668.93	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
27	20231026	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-65	5	-1.62	47046620	12230	356.77	4020	4035	3775	5220	2815	4020	3846.82	0.21	-36	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	429	-6.68	0.65	12	0.11	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	515	667.96	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
28	20231026	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-155	5	-3.86	13321525	3387	98.80	4020	4035	3860	5220	2815	4020	3933.13	0.21	-38	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	419	-6.53	0.63	12	0.03	-592.00	6115.00	7520	20221223	-48.60	3820	20231024	1.18	6460	-40.17	20230417	3820	1.18	20231024	7520	-48.60	20221223	515	650.49	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
29	20231026	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-120	5	-2.99	10716350	2713	79.14	4020	4035	3880	5220	2815	4020	3950.00	0.21	-39	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	423	-6.59	0.64	12	0.02	-592.00	6115.00	7520	20221223	-48.14	3820	20231024	2.09	6460	-39.63	20230417	3820	2.09	20231024	7520	-48.14	20221223	515	657.28	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
30	20231026	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-45	5	-1.12	5054785	1262	36.81	4020	4035	3975	5220	2815	4020	4005.38	0.21	-57	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	431	-6.71	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.14	3820	20231024	4.06	6460	-38.47	20230417	3820	4.06	20231024	7520	-47.14	20221223	515	671.84	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
31	20231026	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-35	5	-0.87	4768005	1190	34.71	4020	4035	3975	5220	2815	4020	4006.73	0.21	-57	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	432	-6.73	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.01	3820	20231024	4.32	6460	-38.31	20230417	3820	4.32	20231024	7520	-47.01	20221223	515	673.79	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
32	20231026	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	15	2	0.37	1612140	401	11.70	4020	4035	4020	5220	2815	4020	4020.30	0.21	-43	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	438	-6.82	0.66	12	0.00	-592.00	6115.00	7520	20221223	-46.34	3820	20231024	5.63	6460	-37.54	20230417	3820	5.63	20231024	7520	-46.34	20221223	515	683.50	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
33	20231026	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	0	3	0.00	1101480	274	7.99	4020	4020	4020	5220	2815	4020	4020.00	0.21	-35	4133	4076	4043	3986	3953	4060	3970	543	1200	5000	2570	5	1	10852387	436	-6.79	0.66	12	0.00	-592.00	6115.00	7520	20221223	-46.54	3820	20231024	5.24	6460	-37.77	20230417	3820	5.24	20231024	7520	-46.54	20221223	515	680.58	20221026	0.51	N	021040	5000	542 억	22941	N	N	N	N
34	20231025	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	10	2	0.25	13846425	3428	32.90	4090	4100	4010	5210	2810	4010	4039.21	0.21	1	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	436	-6.79	0.66	12	0.03	-592.00	6115.00	7520	20221223	-46.54	3820	20231024	5.24	6460	-37.77	20230417	3820	5.24	20231024	7520	-46.54	20221223	515	680.58	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
35	20231025	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	0	3	0.00	13420515	3322	31.89	4090	4100	4010	5210	2810	4010	4039.89	0.21	1	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	435	-6.77	0.66	12	0.03	-592.00	6115.00	7520	20221223	-46.68	3820	20231024	4.97	6460	-37.93	20230417	3820	4.97	20231024	7520	-46.68	20221223	515	678.64	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
36	20231025	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	15	2	0.37	8328860	2054	19.72	4090	4100	4025	5210	2810	4010	4054.95	0.21	6	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	437	-6.80	0.66	12	0.02	-592.00	6115.00	7520	20221223	-46.48	3820	20231024	5.37	6460	-37.69	20230417	3820	5.37	20231024	7520	-46.48	20221223	515	681.55	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
37	20231025	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	15	2	0.37	8324835	2053	19.71	4090	4100	4025	5210	2810	4010	4054.96	0.21	6	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	437	-6.80	0.66	12	0.02	-592.00	6115.00	7520	20221223	-46.48	3820	20231024	5.37	6460	-37.69	20230417	3820	5.37	20231024	7520	-46.48	20221223	515	681.55	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
38	20231025	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	20	2	0.50	5613745	1381	13.26	4090	4100	4030	5210	2810	4010	4064.99	0.21	6	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	437	-6.81	0.66	12	0.01	-592.00	6115.00	7520	20221223	-46.41	3820	20231024	5.50	6460	-37.62	20230417	3820	5.50	20231024	7520	-46.41	20221223	515	682.52	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
39	20231025	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	65	2	1.62	3616225	888	8.52	4090	4100	4050	5210	2810	4010	4072.33	0.21	7	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	442	-6.88	0.67	12	0.01	-592.00	6115.00	7520	20221223	-45.81	3820	20231024	6.68	6460	-36.92	20230417	3820	6.68	20231024	7520	-45.81	20221223	515	691.26	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
40	20231025	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	65	2	1.62	3608095	886	8.50	4090	4100	4050	5210	2810	4010	4072.34	0.21	7	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	442	-6.88	0.67	12	0.01	-592.00	6115.00	7520	20221223	-45.81	3820	20231024	6.68	6460	-36.92	20230417	3820	6.68	20231024	7520	-45.81	20221223	515	691.26	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
41	20231025	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	40	2	1.00	1160975	284	2.73	4090	4100	4050	5210	2810	4010	4087.94	0.21	7	4210	4110	3965	3865	3720	4037	3792	543	1200	5000	2560	5	1	10852387	440	-6.84	0.66	12	0.00	-592.00	6115.00	7520	20221223	-46.14	3820	20231024	6.02	6460	-37.31	20230417	3820	6.02	20231024	7520	-46.14	20221223	515	686.41	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
42	20231024	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-55	5	-1.35	41426020	10418	299.80	4045	4065	3820	5280	2850	4065	3976.39	0.21	0	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	435	-6.77	0.66	12	0.10	-592.00	6115.00	7520	20221223	-46.68	3820	20231024	4.97	6460	-37.93	20230417	3820	4.97	20231024	7520	-46.68	20221223	515	678.64	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
43	20231024	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-45	5	-1.11	40711300	10240	294.68	4045	4065	3820	5280	2850	4065	3975.71	0.21	-2	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	436	-6.79	0.66	12	0.09	-592.00	6115.00	7520	20221223	-46.54	3820	20231024	5.24	6460	-37.77	20230417	3820	5.24	20231024	7520	-46.54	20221223	515	680.58	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
44	20231024	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-55	5	-1.35	36484840	9190	264.46	4045	4065	3820	5280	2850	4065	3970.06	0.21	-2	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	435	-6.77	0.66	12	0.08	-592.00	6115.00	7520	20221223	-46.68	3820	20231024	4.97	6460	-37.93	20230417	3820	4.97	20231024	7520	-46.68	20221223	515	678.64	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
45	20231024	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-35	5	-0.86	35537785	8954	257.67	4045	4065	3820	5280	2850	4065	3968.93	0.21	-2	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	437	-6.81	0.66	12	0.08	-592.00	6115.00	7520	20221223	-46.41	3820	20231024	5.50	6460	-37.62	20230417	3820	5.50	20231024	7520	-46.41	20221223	515	682.52	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
46	20231024	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-85	5	-2.09	32146790	8102	233.15	4045	4065	3820	5280	2850	4065	3967.76	0.21	-2	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3820	20231024	4.19	6460	-38.39	20230417	3820	4.19	20231024	7520	-47.07	20221223	515	672.82	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
47	20231024	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-90	5	-2.21	19683495	4963	142.82	4045	4065	3820	5280	2850	4065	3966.05	0.21	-2	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	431	-6.71	0.65	12	0.05	-592.00	6115.00	7520	20221223	-47.14	3820	20231024	4.06	6460	-38.47	20230417	3820	4.06	20231024	7520	-47.14	20221223	515	671.84	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
48	20231024	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-25	5	-0.62	4352700	1076	30.96	4045	4065	4040	5280	2850	4065	4045.26	0.21	0	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	438	-6.82	0.66	12	0.01	-592.00	6115.00	7520	20221223	-46.28	4000	20231023	1.00	6460	-37.46	20230417	4000	1.00	20231023	7520	-46.28	20221223	515	684.47	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
49	20231024	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-20	5	-0.49	275060	68	1.96	4045	4045	4045	5280	2850	4065	4045.00	0.21	0	4208	4136	4068	3996	3928	4102	3962	543	1215	5000	2600	5	1	10852387	439	-6.83	0.66	12	0.00	-592.00	6115.00	7520	20221223	-46.21	4000	20231023	1.12	6460	-37.38	20230417	4000	1.12	20231023	7520	-46.21	20221223	515	685.44	20221026	0.52	N	021040	5000	542 억	22940	N	N	N	N
50	20231023	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-110	5	-2.63	14083255	3475	51.84	4135	4140	4000	5420	2925	4175	4052.74	0.21	-67	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	441	-6.87	0.66	12	0.03	-592.00	6115.00	7520	20221223	-45.94	4000	20231023	1.62	6460	-37.07	20230417	4000	1.62	20231023	7520	-45.94	20221223	515	689.32	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
51	20231023	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-85	5	-2.04	10224585	2528	37.71	4135	4140	4000	5420	2925	4175	4044.54	0.21	534	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.61	4000	20231023	2.25	6460	-36.69	20230417	4000	2.25	20231023	7520	-45.61	20221223	515	694.17	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
52	20231023	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-45	5	-1.08	10015155	2477	36.95	4135	4140	4000	5420	2925	4175	4043.26	0.21	557	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	448	-6.98	0.68	12	0.02	-592.00	6115.00	7520	20221223	-45.08	4000	20231023	3.25	6460	-36.07	20230417	4000	3.25	20231023	7520	-45.08	20221223	515	701.94	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
53	20231023	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-50	5	-1.20	9004215	2232	33.30	4135	4140	4000	5420	2925	4175	4034.15	0.21	558	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	448	-6.97	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.15	4000	20231023	3.12	6460	-36.15	20230417	4000	3.12	20231023	7520	-45.15	20221223	515	700.97	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
54	20231023	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-40	5	-0.96	8975345	2225	33.19	4135	4140	4000	5420	2925	4175	4033.86	0.21	558	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	449	-6.98	0.68	12	0.02	-592.00	6115.00	7520	20221223	-45.01	4000	20231023	3.38	6460	-35.99	20230417	4000	3.38	20231023	7520	-45.01	20221223	515	702.91	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
55	20231023	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-40	5	-0.96	8909250	2209	32.96	4135	4140	4000	5420	2925	4175	4033.16	0.21	559	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	449	-6.98	0.68	12	0.02	-592.00	6115.00	7520	20221223	-45.01	4000	20231023	3.38	6460	-35.99	20230417	4000	3.38	20231023	7520	-45.01	20221223	515	702.91	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
56	20231023	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-35	5	-0.84	8896915	2206	32.91	4135	4140	4000	5420	2925	4175	4033.05	0.21	559	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	449	-6.99	0.68	12	0.02	-592.00	6115.00	7520	20221223	-44.95	4000	20231023	3.50	6460	-35.91	20230417	4000	3.50	20231023	7520	-44.95	20221223	515	703.88	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
57	20231023	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-35	5	-0.84	8673580	2152	32.11	4135	4140	4000	5420	2925	4175	4030.47	0.21	599	4345	4260	4165	4080	3985	4212	4032	543	1245	5000	2670	5	1	10852387	449	-6.99	0.68	12	0.02	-592.00	6115.00	7520	20221223	-44.95	4000	20231023	3.50	6460	-35.91	20230417	4000	3.50	20231023	7520	-44.95	20221223	515	703.88	20221026	0.52	N	021040	5000	542 억	23006	N	N	N	N
58	20231020	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-95	5	-2.22	27857665	6703	200.33	4230	4250	4070	5550	2990	4270	4156.00	0.21	23	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	453	-7.05	0.68	12	0.06	-592.00	6115.00	7520	20221223	-44.48	4070	20231020	2.58	6460	-35.37	20230417	4070	2.58	20231020	7520	-44.48	20221223	514	712.26	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
59	20231020	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-155	5	-3.63	25061165	6026	180.10	4230	4250	4070	5550	2990	4270	4158.84	0.21	23	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	447	-6.95	0.67	12	0.06	-592.00	6115.00	7520	20221223	-45.28	4070	20231020	1.11	6460	-36.30	20230417	4070	1.11	20231020	7520	-45.28	20221223	514	700.58	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
60	20231020	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-155	5	-3.63	21925310	5264	157.32	4230	4250	4070	5550	2990	4270	4165.14	0.21	23	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	447	-6.95	0.67	12	0.05	-592.00	6115.00	7520	20221223	-45.28	4070	20231020	1.11	6460	-36.30	20230417	4070	1.11	20231020	7520	-45.28	20221223	514	700.58	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
61	20231020	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-155	5	-3.63	21921195	5263	157.29	4230	4250	4070	5550	2990	4270	4165.15	0.21	23	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	447	-6.95	0.67	12	0.05	-592.00	6115.00	7520	20221223	-45.28	4070	20231020	1.11	6460	-36.30	20230417	4070	1.11	20231020	7520	-45.28	20221223	514	700.58	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
62	20231020	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-195	5	-4.57	21196295	5086	152.00	4230	4250	4070	5550	2990	4270	4167.58	0.21	22	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	442	-6.88	0.67	12	0.05	-592.00	6115.00	7520	20221223	-45.81	4070	20231020	0.12	6460	-36.92	20230417	4070	0.12	20231020	7520	-45.81	20221223	514	692.80	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
63	20231020	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-95	5	-2.22	14829620	3538	105.74	4230	4250	4175	5550	2990	4270	4191.53	0.21	-5	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	453	-7.05	0.68	12	0.03	-592.00	6115.00	7520	20221223	-44.48	4125	20231010	1.21	6460	-35.37	20230417	4125	1.21	20231010	7520	-44.48	20221223	514	712.26	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
64	20231020	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-90	5	-2.11	1621970	385	11.51	4230	4230	4180	5550	2990	4270	4212.91	0.21	-5	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	454	-7.06	0.68	12	0.00	-592.00	6115.00	7520	20221223	-44.41	4125	20231010	1.33	6460	-35.29	20230417	4125	1.33	20231010	7520	-44.41	20221223	514	713.23	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
65	20231020	090317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-40	5	-0.94	12690	3	0.09	4230	4230	4230	5550	2990	4270	4230.00	0.21	0	4310	4290	4280	4260	4250	4285	4255	543	1280	5000	2730	5	1	10852387	459	-7.15	0.69	12	0.00	-592.00	6115.00	7520	20221223	-43.75	4125	20231010	2.55	6460	-34.52	20230417	4125	2.55	20231010	7520	-43.75	20221223	514	722.96	20221021	0.52	N	021040	5000	542 억	22983	N	N	N	N
66	20231019	160314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-75	5	-1.73	14330845	3346	65.17	4300	4300	4270	5640	3045	4345	4282.98	0.21	-119	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	463	-7.21	0.70	12	0.03	-592.00	6115.00	7520	20221223	-43.22	4125	20231010	3.52	6460	-33.90	20230417	4125	3.52	20231010	7520	-43.22	20221223	514	730.74	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
67	20231019	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-70	5	-1.61	12527415	2924	56.95	4300	4300	4270	5640	3045	4345	4284.34	0.21	-114	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	464	-7.22	0.70	12	0.03	-592.00	6115.00	7520	20221223	-43.15	4125	20231010	3.64	6460	-33.82	20230417	4125	3.64	20231010	7520	-43.15	20221223	514	731.71	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
68	20231019	140315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-70	5	-1.61	11736155	2739	53.35	4300	4300	4270	5640	3045	4345	4284.83	0.21	-99	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	464	-7.22	0.70	12	0.03	-592.00	6115.00	7520	20221223	-43.15	4125	20231010	3.64	6460	-33.82	20230417	4125	3.64	20231010	7520	-43.15	20221223	514	731.71	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
69	20231019	130313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-60	5	-1.38	9631115	2247	43.77	4300	4300	4270	5640	3045	4345	4286.21	0.21	-71	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	465	-7.24	0.70	12	0.02	-592.00	6115.00	7520	20221223	-43.02	4125	20231010	3.88	6460	-33.67	20230417	4125	3.88	20231010	7520	-43.02	20221223	514	733.66	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
70	20231019	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-55	5	-1.27	5367825	1251	24.37	4300	4300	4270	5640	3045	4345	4290.83	0.21	-47	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	466	-7.25	0.70	12	0.01	-592.00	6115.00	7520	20221223	-42.95	4125	20231010	4.00	6460	-33.59	20230417	4125	4.00	20231010	7520	-42.95	20221223	514	734.63	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
71	20231019	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-55	5	-1.27	4917375	1146	22.32	4300	4300	4270	5640	3045	4345	4290.90	0.21	-45	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	466	-7.25	0.70	12	0.01	-592.00	6115.00	7520	20221223	-42.95	4125	20231010	4.00	6460	-33.59	20230417	4125	4.00	20231010	7520	-42.95	20221223	514	734.63	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
72	20231019	100312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-75	5	-1.73	4329290	1009	19.65	4300	4300	4270	5640	3045	4345	4290.67	0.21	-5	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	463	-7.21	0.70	12	0.01	-592.00	6115.00	7520	20221223	-43.22	4125	20231010	3.52	6460	-33.90	20230417	4125	3.52	20231010	7520	-43.22	20221223	514	730.74	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
73	20231019	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-45	5	-1.04	1075000	250	4.87	4300	4300	4300	5640	3045	4345	4300.00	0.21	0	4501	4422	4381	4302	4261	4402	4282	543	1295	5000	2780	5	1	10852387	467	-7.26	0.70	12	0.00	-592.00	6115.00	7520	20221223	-42.82	4125	20231010	4.24	6460	-33.44	20230417	4125	4.24	20231010	7520	-42.82	20221223	514	736.58	20221021	0.52	N	021040	5000	542 억	23102	N	N	N	N
74	20231018	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	25	2	0.58	22700585	5134	160.24	4405	4460	4340	5610	3025	4320	4421.62	0.21	44	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	472	-7.34	0.71	12	0.05	-592.00	6115.00	7520	20221223	-42.22	4125	20231010	5.33	6460	-32.74	20230417	4125	5.33	20231010	7520	-42.22	20221223	514	745.33	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
75	20231018	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	20	2	0.46	22305280	5043	157.40	4405	4460	4340	5610	3025	4320	4423.02	0.21	62	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	471	-7.33	0.71	12	0.05	-592.00	6115.00	7520	20221223	-42.29	4125	20231010	5.21	6460	-32.82	20230417	4125	5.21	20231010	7520	-42.29	20221223	514	744.36	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
76	20231018	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	20	2	0.46	21545775	4868	151.94	4405	4460	4340	5610	3025	4320	4426.00	0.21	83	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	471	-7.33	0.71	12	0.04	-592.00	6115.00	7520	20221223	-42.29	4125	20231010	5.21	6460	-32.82	20230417	4125	5.21	20231010	7520	-42.29	20221223	514	744.36	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
77	20231018	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	25	2	0.58	21228680	4795	149.66	4405	4460	4345	5610	3025	4320	4427.25	0.21	99	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	472	-7.34	0.71	12	0.04	-592.00	6115.00	7520	20221223	-42.22	4125	20231010	5.33	6460	-32.74	20230417	4125	5.33	20231010	7520	-42.22	20221223	514	745.33	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
78	20231018	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	25	2	0.58	21228680	4795	149.66	4405	4460	4345	5610	3025	4320	4427.25	0.21	99	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	472	-7.34	0.71	12	0.04	-592.00	6115.00	7520	20221223	-42.22	4125	20231010	5.33	6460	-32.74	20230417	4125	5.33	20231010	7520	-42.22	20221223	514	745.33	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
79	20231018	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	100	2	2.31	16145885	3633	113.39	4405	4460	4405	5610	3025	4320	4444.23	0.21	61	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	480	-7.47	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.22	4125	20231010	7.15	6460	-31.58	20230417	4125	7.15	20231010	7520	-41.22	20221223	514	759.92	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
80	20231018	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	115	2	2.66	13040735	2931	91.48	4405	4460	4405	5610	3025	4320	4449.24	0.21	57	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	481	-7.49	0.73	12	0.03	-592.00	6115.00	7520	20221223	-41.02	4125	20231010	7.52	6460	-31.35	20230417	4125	7.52	20231010	7520	-41.02	20221223	514	762.84	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
81	20231018	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	135	2	3.12	1202480	271	8.46	4405	4455	4405	5610	3025	4320	4437.20	0.21	0	4513	4416	4353	4256	4193	4465	4305	543	1290	5000	2760	5	1	10852387	483	-7.53	0.73	12	0.00	-592.00	6115.00	7520	20221223	-40.76	4125	20231010	8.00	6460	-31.04	20230417	4125	8.00	20231010	7520	-40.76	20221223	514	766.73	20221021	0.52	N	021040	5000	542 억	23058	N	N	N	N
82	20231017	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-75	5	-1.71	14033720	3204	59.98	4290	4450	4290	5710	3080	4395	4380.06	0.21	48	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	469	-7.30	0.71	12	0.03	-592.00	6115.00	7520	20221223	-42.55	4125	20231010	4.73	6460	-33.13	20230417	4125	4.73	20231010	7520	-42.55	20221223	514	740.47	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
83	20231017	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-10	5	-0.23	12586740	2870	53.73	4290	4450	4290	5710	3080	4395	4385.62	0.21	48	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	476	-7.41	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.69	4125	20231010	6.30	6460	-32.12	20230417	4125	6.30	20231010	7520	-41.69	20221223	514	753.11	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
84	20231017	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	15	2	0.34	12525135	2856	53.46	4290	4450	4290	5710	3080	4395	4385.55	0.21	51	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	479	-7.45	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.36	4125	20231010	6.91	6460	-31.73	20230417	4125	6.91	20231010	7520	-41.36	20221223	514	757.98	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
85	20231017	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	55	2	1.25	6740585	1545	28.92	4290	4450	4290	5710	3080	4395	4362.84	0.21	52	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	483	-7.52	0.73	12	0.01	-592.00	6115.00	7520	20221223	-40.82	4125	20231010	7.88	6460	-31.11	20230417	4125	7.88	20231010	7520	-40.82	20221223	514	765.76	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
86	20231017	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-10	5	-0.23	6380775	1464	27.41	4290	4385	4290	5710	3080	4395	4358.45	0.21	53	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	476	-7.41	0.72	12	0.01	-592.00	6115.00	7520	20221223	-41.69	4125	20231010	6.30	6460	-32.12	20230417	4125	6.30	20231010	7520	-41.69	20221223	514	753.11	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
87	20231017	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-10	5	-0.23	2785075	644	12.06	4290	4385	4290	5710	3080	4395	4324.65	0.21	53	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	476	-7.41	0.72	12	0.01	-592.00	6115.00	7520	20221223	-41.69	4125	20231010	6.30	6460	-32.12	20230417	4125	6.30	20231010	7520	-41.69	20221223	514	753.11	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
88	20231017	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-10	5	-0.23	2680295	620	11.61	4290	4385	4290	5710	3080	4395	4323.06	0.21	53	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	476	-7.41	0.72	12	0.01	-592.00	6115.00	7520	20221223	-41.69	4125	20231010	6.30	6460	-32.12	20230417	4125	6.30	20231010	7520	-41.69	20221223	514	753.11	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
89	20231017	090310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-105	5	-2.39	523380	122	2.28	4290	4290	4290	5710	3080	4395	4290.00	0.21	0	4508	4451	4383	4326	4258	4417	4292	543	1315	5000	2810	5	1	10852387	466	-7.25	0.70	12	0.00	-592.00	6115.00	7520	20221223	-42.95	4125	20231010	4.00	6460	-33.59	20230417	4125	4.00	20231010	7520	-42.95	20221223	514	734.63	20221017	0.52	N	021040	5000	542 억	23010	N	N	N	N
90	20231016	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-75	5	-1.68	23398555	5342	133.65	4440	4440	4315	5810	3130	4470	4380.11	0.22	-368	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	477	-7.42	0.72	12	0.05	-592.00	6115.00	7520	20221223	-41.56	4125	20231010	6.55	6460	-31.97	20230417	4125	6.55	20231010	7520	-41.56	20221223	514	755.06	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
91	20231016	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	-50	5	-1.12	21560870	4926	123.24	4440	4440	4315	5810	3130	4470	4376.95	0.22	-280	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	480	-7.47	0.72	12	0.05	-592.00	6115.00	7520	20221223	-41.22	4125	20231010	7.15	6460	-31.58	20230417	4125	7.15	20231010	7520	-41.22	20221223	514	759.92	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
92	20231016	140309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-75	5	-1.68	16628935	3809	95.30	4440	4440	4315	5810	3130	4470	4365.70	0.22	-210	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	477	-7.42	0.72	12	0.04	-592.00	6115.00	7520	20221223	-41.56	4125	20231010	6.55	6460	-31.97	20230417	4125	6.55	20231010	7520	-41.56	20221223	514	755.06	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
93	20231016	130309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-65	5	-1.45	16545430	3790	94.82	4440	4440	4315	5810	3130	4470	4365.55	0.22	-210	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	478	-7.44	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.42	4125	20231010	6.79	6460	-31.81	20230417	4125	6.79	20231010	7520	-41.42	20221223	514	757.00	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
94	20231016	120310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-75	5	-1.68	14142470	3244	81.16	4440	4440	4315	5810	3130	4470	4359.58	0.22	-210	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	477	-7.42	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.56	4125	20231010	6.55	6460	-31.97	20230417	4125	6.55	20231010	7520	-41.56	20221223	514	755.06	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
95	20231016	110308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-85	5	-1.90	12641270	2902	72.60	4440	4440	4315	5810	3130	4470	4356.05	0.22	-198	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	476	-7.41	0.72	12	0.03	-592.00	6115.00	7520	20221223	-41.69	4125	20231010	6.30	6460	-32.12	20230417	4125	6.30	20231010	7520	-41.69	20221223	514	753.11	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
96	20231016	100305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-75	5	-1.68	11021425	2534	63.40	4440	4440	4315	5810	3130	4470	4349.42	0.22	-163	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	477	-7.42	0.72	12	0.02	-592.00	6115.00	7520	20221223	-41.56	4125	20231010	6.55	6460	-31.97	20230417	4125	6.55	20231010	7520	-41.56	20221223	514	755.06	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
97	20231016	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-30	5	-0.67	230880	52	1.30	4440	4440	4440	5810	3130	4470	4440.00	0.22	0	4690	4580	4440	4330	4190	4510	4260	543	1340	5000	2860	5	1	10852387	482	-7.50	0.73	12	0.00	-592.00	6115.00	7520	20221223	-40.96	4125	20231010	7.64	6460	-31.27	20230417	4125	7.64	20231010	7520	-40.96	20221223	514	763.81	20221017	0.53	N	021040	5000	542 억	23378	N	N	N	N
98	20231012	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	285	2	6.71	104026540	23362	167.96	4345	4595	4290	5520	2975	4250	4452.81	0.22	-316	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	492	-7.66	0.74	12	0.22	-592.00	6115.00	7520	20221223	-39.69	4125	20231010	9.94	6460	-29.80	20230417	4125	9.94	20231010	7520	-39.69	20221223	507	794.48	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
99	20231012	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4510	260	2	6.12	94021060	21130	151.92	4345	4595	4290	5520	2975	4250	4449.65	0.22	-311	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	489	-7.62	0.74	12	0.19	-592.00	6115.00	7520	20221223	-40.03	4125	20231010	9.33	6460	-30.19	20230417	4125	9.33	20231010	7520	-40.03	20221223	507	789.55	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
100	20231012	140306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	265	2	6.24	93804845	21082	151.57	4345	4595	4290	5520	2975	4250	4449.52	0.22	-311	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	490	-7.63	0.74	12	0.19	-592.00	6115.00	7520	20221223	-39.96	4125	20231010	9.45	6460	-30.11	20230417	4125	9.45	20231010	7520	-39.96	20221223	507	790.53	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
101	20231012	130309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	210	2	4.94	87356685	19653	141.30	4345	4595	4290	5520	2975	4250	4444.95	0.22	-291	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	484	-7.53	0.73	12	0.18	-592.00	6115.00	7520	20221223	-40.69	4125	20231010	8.12	6460	-30.96	20230417	4125	8.12	20231010	7520	-40.69	20221223	507	779.68	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
102	20231012	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	235	2	5.53	84210255	18946	136.21	4345	4595	4290	5520	2975	4250	4444.75	0.22	-359	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	487	-7.58	0.73	12	0.17	-592.00	6115.00	7520	20221223	-40.36	4125	20231010	8.73	6460	-30.57	20230417	4125	8.73	20231010	7520	-40.36	20221223	507	784.62	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
103	20231012	110313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	280	2	6.59	65898335	14898	107.11	4345	4595	4290	5520	2975	4250	4423.30	0.22	-318	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	492	-7.65	0.74	12	0.14	-592.00	6115.00	7520	20221223	-39.76	4125	20231010	9.82	6460	-29.88	20230417	4125	9.82	20231010	7520	-39.76	20221223	507	793.49	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
104	20231012	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	75	2	1.76	15182965	3527	25.36	4345	4345	4290	5520	2975	4250	4304.78	0.22	-57	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	469	-7.31	0.71	12	0.03	-592.00	6115.00	7520	20221223	-42.49	4125	20231010	4.85	6460	-33.05	20230417	4125	4.85	20231010	7520	-42.49	20221223	507	753.06	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
105	20231012	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	95	2	2.24	291115	67	0.48	4345	4345	4345	5520	2975	4250	4345.00	0.22	0	4650	4450	4310	4110	3970	4550	4210	543	1270	5000	2720	5	1	10852387	472	-7.34	0.71	12	0.00	-592.00	6115.00	7520	20221223	-42.22	4125	20231010	5.33	6460	-32.74	20230417	4125	5.33	20231010	7520	-42.22	20221223	507	757.00	20221013	0.53	N	021040	5000	542 억	23620	N	N	N	N
106	20231011	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	0	3	0.00	59041250	13864	75.43	4170	4510	4170	5520	2975	4250	4258.60	0.22	-332	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	461	-7.18	0.70	12	0.13	-592.00	6115.00	7520	20221223	-43.48	4125	20231010	3.03	6460	-34.21	20230417	4125	3.03	20231010	7520	-43.48	20221223	507	738.26	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
107	20231011	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	45	2	1.06	56984275	13382	72.81	4170	4510	4170	5520	2975	4250	4258.28	0.22	-217	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	466	-7.26	0.70	12	0.12	-592.00	6115.00	7520	20221223	-42.89	4125	20231010	4.12	6460	-33.51	20230417	4125	4.12	20231010	7520	-42.89	20221223	507	747.14	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
108	20231011	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	15	2	0.35	49281020	11580	63.01	4170	4510	4170	5520	2975	4250	4255.70	0.22	-194	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	463	-7.20	0.70	12	0.11	-592.00	6115.00	7520	20221223	-43.28	4125	20231010	3.39	6460	-33.98	20230417	4125	3.39	20231010	7520	-43.28	20221223	507	741.22	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
109	20231011	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	10	2	0.24	39418150	9261	50.39	4170	4510	4170	5520	2975	4250	4256.36	0.22	-163	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	462	-7.20	0.70	12	0.09	-592.00	6115.00	7520	20221223	-43.35	4125	20231010	3.27	6460	-34.06	20230417	4125	3.27	20231010	7520	-43.35	20221223	507	740.24	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
110	20231011	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	10	2	0.24	37596020	8833	48.06	4170	4510	4170	5520	2975	4250	4256.31	0.22	-150	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	462	-7.20	0.70	12	0.08	-592.00	6115.00	7520	20221223	-43.35	4125	20231010	3.27	6460	-34.06	20230417	4125	3.27	20231010	7520	-43.35	20221223	507	740.24	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
111	20231011	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	40	2	0.94	32144140	7562	41.14	4170	4510	4170	5520	2975	4250	4250.75	0.22	-139	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	466	-7.25	0.70	12	0.07	-592.00	6115.00	7520	20221223	-42.95	4125	20231010	4.00	6460	-33.59	20230417	4125	4.00	20231010	7520	-42.95	20221223	507	746.15	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
112	20231011	100309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	50	2	1.18	28673985	6754	36.75	4170	4510	4170	5520	2975	4250	4245.48	0.22	-126	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	467	-7.26	0.70	12	0.06	-592.00	6115.00	7520	20221223	-42.82	4125	20231010	4.24	6460	-33.44	20230417	4125	4.24	20231010	7520	-42.82	20221223	507	748.13	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
113	20231011	090310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-80	5	-1.88	3569520	856	4.66	4170	4170	4170	5520	2975	4250	4170.00	0.22	239	4340	4295	4210	4165	4080	4317	4187	543	1270	5000	2720	5	1	10852387	453	-7.04	0.68	12	0.01	-592.00	6115.00	7520	20221223	-44.55	4125	20231010	1.09	6460	-35.45	20230417	4125	1.09	20231010	7520	-44.55	20221223	507	722.49	20221013	0.52	N	021040	5000	542 억	23952	N	N	N	N
114	20231010	160307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	85	2	2.04	76889225	18379	74.31	4210	4255	4125	5410	2920	4165	4183.54	0.22	-154	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	461	-7.18	0.70	12	0.17	-592.00	6115.00	7520	20221223	-43.48	4125	20231010	3.03	6460	-34.21	20230417	4125	3.03	20231010	7520	-43.48	20221223	507	738.26	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
115	20231010	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-5	5	-0.12	75896460	18143	73.36	4210	4255	4125	5410	2920	4165	4183.24	0.22	-129	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	451	-7.03	0.68	12	0.17	-592.00	6115.00	7520	20221223	-44.68	4125	20231010	0.85	6460	-35.60	20230417	4125	0.85	20231010	7520	-44.68	20221223	507	720.51	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
116	20231010	140306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	25	2	0.60	72324860	17286	69.89	4210	4255	4125	5410	2920	4165	4184.01	0.22	-125	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	455	-7.08	0.69	12	0.16	-592.00	6115.00	7520	20221223	-44.28	4125	20231010	1.58	6460	-35.14	20230417	4125	1.58	20231010	7520	-44.28	20221223	507	726.43	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
117	20231010	130306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-20	5	-0.48	59344950	14161	57.26	4210	4255	4145	5410	2920	4165	4190.73	0.22	91	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	450	-7.00	0.68	12	0.13	-592.00	6115.00	7520	20221223	-44.88	4145	20231010	0.00	6460	-35.84	20230417	4145	0.00	20231010	7520	-44.88	20221223	507	717.55	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
118	20231010	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	0	3	0.00	54037435	12883	52.09	4210	4255	4150	5410	2920	4165	4194.48	0.22	98	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	452	-7.04	0.68	12	0.12	-592.00	6115.00	7520	20221223	-44.61	4150	20231010	0.36	6460	-35.53	20230417	4150	0.36	20231010	7520	-44.61	20221223	507	721.50	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
119	20231010	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	80	2	1.92	41826430	9952	40.24	4210	4255	4165	5410	2920	4165	4202.82	0.22	93	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	461	-7.17	0.69	12	0.09	-592.00	6115.00	7520	20221223	-43.55	4165	20231010	1.92	6460	-34.29	20230417	4165	1.92	20231010	7520	-43.55	20221223	507	737.28	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
120	20231010	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	20	2	0.48	37730175	8974	36.28	4210	4255	4165	5410	2920	4165	4204.39	0.22	-53	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	454	-7.07	0.68	12	0.08	-592.00	6115.00	7520	20221223	-44.35	4165	20231010	0.48	6460	-35.22	20230417	4165	0.48	20231010	7520	-44.35	20221223	507	725.44	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
121	20231010	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	20	2	0.48	7651335	1822	7.37	4210	4210	4185	5410	2920	4165	4199.42	0.22	-55	4531	4347	4256	4072	3981	4302	4027	543	1245	5000	2660	5	1	10852387	454	-7.07	0.68	12	0.02	-592.00	6115.00	7520	20221223	-44.35	4165	20231006	0.48	6460	-35.22	20230417	4165	0.48	20231006	7520	-44.35	20221223	507	725.44	20221013	0.56	N	021040	5000	542 억	24106	N	N	N	N
122	20231006	160306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-235	5	-5.34	103362590	24289	14.41	4440	4440	4165	5720	3080	4400	4255.66	0.22	721	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	452	-7.04	0.68	12	0.22	-592.00	6115.00	7520	20221223	-44.61	4165	20231006	0.00	6460	-35.53	20230417	4165	0.00	20231006	7520	-44.61	20221223	507	721.50	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
123	20231006	150301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-165	5	-3.75	89448760	20963	12.43	4440	4440	4185	5720	3080	4400	4266.98	0.22	1445	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	460	-7.15	0.69	12	0.19	-592.00	6115.00	7520	20221223	-43.68	4185	20231006	1.19	6460	-34.44	20230417	4185	1.19	20231006	7520	-43.68	20221223	507	735.31	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
124	20231006	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-170	5	-3.86	87598265	20526	12.17	4440	4440	4185	5720	3080	4400	4267.67	0.22	1458	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	459	-7.15	0.69	12	0.19	-592.00	6115.00	7520	20221223	-43.75	4185	20231006	1.08	6460	-34.52	20230417	4185	1.08	20231006	7520	-43.75	20221223	507	734.32	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
125	20231006	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-120	5	-2.73	78408405	18367	10.89	4440	4440	4185	5720	3080	4400	4268.98	0.22	1502	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	464	-7.23	0.70	12	0.17	-592.00	6115.00	7520	20221223	-43.09	4185	20231006	2.27	6460	-33.75	20230417	4185	2.27	20231006	7520	-43.09	20221223	507	744.18	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
126	20231006	120259	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-80	5	-1.82	70934970	16626	9.86	4440	4440	4185	5720	3080	4400	4266.51	0.22	1528	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	469	-7.30	0.71	12	0.15	-592.00	6115.00	7520	20221223	-42.55	4185	20231006	3.23	6460	-33.13	20230417	4185	3.23	20231006	7520	-42.55	20221223	507	752.07	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
127	20231006	110257	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-80	5	-1.82	64696340	15178	9.00	4440	4440	4185	5720	3080	4400	4262.51	0.22	1590	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	469	-7.30	0.71	12	0.14	-592.00	6115.00	7520	20221223	-42.55	4185	20231006	3.23	6460	-33.13	20230417	4185	3.23	20231006	7520	-42.55	20221223	507	752.07	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
128	20231006	100259	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-145	5	-3.30	43015225	10078	5.98	4440	4440	4185	5720	3080	4400	4268.23	0.22	1579	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	462	-7.19	0.70	12	0.09	-592.00	6115.00	7520	20221223	-43.42	4185	20231006	1.67	6460	-34.13	20230417	4185	1.67	20231006	7520	-43.42	20221223	507	739.25	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N
129	20231006	090255	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	0	3	0.00	1794640	406	0.24	4440	4440	4400	5720	3080	4400	4420.30	0.22	0	5540	4970	4600	4030	3660	5255	4315	543	1320	5000	2810	5	1	10852387	478	-7.43	0.72	12	0.00	-592.00	6115.00	7520	20221223	-41.49	4220	20230927	4.27	6460	-31.89	20230417	4220	4.27	20230927	7520	-41.49	20221223	507	767.85	20221013	0.57	N	021040	5000	542 억	23385	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History