KissMeData/006910/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-95	5	-3.38	778539575	284272	154.28	2815	2840	2690	3650	1970	2810	2738.72	1.18	-32506	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1334	-12.01	1.64	12	0.58	-226.00	1651.00	4850	20230116	-44.02	2690	20231031	0.93	4850	-44.02	20230116	2690	0.93	20231031	4850	-44.02	20230116	2690	0.93	20231031	4.21	N	006910	500	245 억	582036	N	N	16	N	N
3	20231031	150226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2720	-90	5	-3.20	720704725	262981	142.73	2815	2840	2690	3650	1970	2810	2740.52	1.18	-32274	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1336	-12.04	1.65	12	0.54	-226.00	1651.00	4850	20230116	-43.92	2690	20231031	1.12	4850	-43.92	20230116	2690	1.12	20231031	4850	-43.92	20230116	2690	1.12	20231031	4.21	N	006910	500	245 억	582036	N	N	19	N	N
4	20231031	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-115	5	-4.09	641657790	233818	126.90	2815	2840	2690	3650	1970	2810	2744.26	1.18	-24661	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1324	-11.92	1.63	12	0.48	-226.00	1651.00	4850	20230116	-44.43	2690	20231031	0.19	4850	-44.43	20230116	2690	0.19	20231031	4850	-44.43	20230116	2690	0.19	20231031	4.21	N	006910	500	245 억	582036	N	N	19	N	N
5	20231031	130226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-95	5	-3.38	528046215	191806	104.10	2815	2840	2700	3650	1970	2810	2753.02	1.18	-23377	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1334	-12.01	1.64	12	0.39	-226.00	1651.00	4850	20230116	-44.02	2700	20231031	0.56	4850	-44.02	20230116	2700	0.56	20231031	4850	-44.02	20230116	2700	0.56	20231031	4.21	N	006910	500	245 억	582036	N	N	19	N	N
6	20231031	120222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2740	-70	5	-2.49	304884110	109979	59.69	2815	2840	2730	3650	1970	2810	2772.20	1.18	-22745	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1346	-12.12	1.66	12	0.22	-226.00	1651.00	4850	20230116	-43.51	2730	20231031	0.37	4850	-43.51	20230116	2730	0.37	20231031	4850	-43.51	20230116	2730	0.37	20231031	4.21	N	006910	500	245 억	582036	N	N	19	N	N
7	20231031	110229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2765	-45	5	-1.60	207222755	74502	40.43	2815	2840	2740	3650	1970	2810	2781.44	1.18	-18942	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1358	-12.23	1.67	12	0.15	-226.00	1651.00	4850	20230116	-42.99	2740	20231031	0.91	4850	-42.99	20230116	2740	0.91	20231031	4850	-42.99	20230116	2740	0.91	20231031	4.21	N	006910	500	245 억	582036	N	N	19	N	N
8	20231031	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-30	5	-1.07	80568070	28741	15.60	2815	2840	2780	3650	1970	2810	2803.25	1.18	-18274	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1366	-12.30	1.68	12	0.06	-226.00	1651.00	4850	20230116	-42.68	2765	20231030	0.54	4850	-42.68	20230116	2765	0.54	20231030	4850	-42.68	20230116	2765	0.54	20231030	4.21	N	006910	500	245 억	582036	N	N	19	N	N
9	20231031	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	25	2	0.89	972560	345	0.19	2815	2835	2815	3650	1970	2810	2819.01	1.18	22	2913	2861	2813	2761	2713	2887	2787	246	840	500	2020	5	1	49129824	1393	-12.54	1.72	12	0.00	-226.00	1651.00	4850	20230116	-41.55	2765	20231030	2.53	4850	-41.55	20230116	2765	2.53	20231030	4850	-41.55	20230116	2765	2.53	20231030	4.21	N	006910	500	245 억	582036	N	N	19	N	N
10	20231030	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2810	10	2	0.36	509429015	181547	99.95	2770	2865	2765	3640	1960	2800	2806.04	1.10	39455	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1381	-12.43	1.70	12	0.37	-226.00	1651.00	4850	20230116	-42.06	2765	20231030	1.63	4850	-42.06	20230116	2765	1.63	20231030	4850	-42.06	20230116	2765	1.63	20231030	4.23	N	006910	500	245 억	542833	N	N	19	N	N
11	20231030	150221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	15	2	0.54	468355570	166944	91.91	2770	2865	2765	3640	1960	2800	2805.47	1.10	36109	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1383	-12.46	1.71	12	0.34	-226.00	1651.00	4850	20230116	-41.96	2765	20231030	1.81	4850	-41.96	20230116	2765	1.81	20231030	4850	-41.96	20230116	2765	1.81	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
12	20231030	140222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	15	2	0.54	438441830	156299	86.05	2770	2865	2765	3640	1960	2800	2805.15	1.10	36095	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1383	-12.46	1.71	12	0.32	-226.00	1651.00	4850	20230116	-41.96	2765	20231030	1.81	4850	-41.96	20230116	2765	1.81	20231030	4850	-41.96	20230116	2765	1.81	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
13	20231030	130221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2825	25	2	0.89	397132660	141648	77.98	2770	2865	2765	3640	1960	2800	2803.66	1.10	35116	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1388	-12.50	1.71	12	0.29	-226.00	1651.00	4850	20230116	-41.75	2765	20231030	2.17	4850	-41.75	20230116	2765	2.17	20231030	4850	-41.75	20230116	2765	2.17	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
14	20231030	120219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	0	3	0.00	348450910	124386	68.48	2770	2865	2765	3640	1960	2800	2801.37	1.10	27053	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1376	-12.39	1.70	12	0.25	-226.00	1651.00	4850	20230116	-42.27	2765	20231030	1.27	4850	-42.27	20230116	2765	1.27	20231030	4850	-42.27	20230116	2765	1.27	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
15	20231030	110219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2810	10	2	0.36	294668790	105257	57.95	2770	2865	2765	3640	1960	2800	2799.52	1.10	22116	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1381	-12.43	1.70	12	0.21	-226.00	1651.00	4850	20230116	-42.06	2765	20231030	1.63	4850	-42.06	20230116	2765	1.63	20231030	4850	-42.06	20230116	2765	1.63	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
16	20231030	100220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2795	-5	5	-0.18	112555275	40411	22.25	2770	2805	2765	3640	1960	2800	2785.26	1.10	-1864	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1373	-12.37	1.69	12	0.08	-226.00	1651.00	4850	20230116	-42.37	2765	20231030	1.08	4850	-42.37	20230116	2765	1.08	20231030	4850	-42.37	20230116	2765	1.08	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
17	20231030	090217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2795	-5	5	-0.18	16671270	6017	3.31	2770	2800	2770	3640	1960	2800	2770.68	1.10	-764	2920	2860	2820	2760	2720	2840	2740	246	840	500	2010	5	1	49129824	1373	-12.37	1.69	12	0.01	-226.00	1651.00	4850	20230116	-42.37	2770	20231030	0.90	4850	-42.37	20230116	2770	0.90	20231030	4850	-42.37	20230116	2770	0.90	20231030	4.23	N	006910	500	245 억	542833	N	N	0	N	N
18	20231027	160213	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-35	5	-1.23	476719095	169090	96.22	2835	2880	2780	3685	1985	2835	2819.33	1.12	-6555	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1376	-12.39	1.70	12	0.34	-226.00	1651.00	4850	20230116	-42.27	2775	20231024	0.90	4850	-42.27	20230116	2775	0.90	20231024	4850	-42.27	20230116	2775	0.90	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
19	20231027	150220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-35	5	-1.23	402712805	142592	81.15	2835	2880	2780	3685	1985	2835	2824.23	1.12	-5782	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1376	-12.39	1.70	12	0.29	-226.00	1651.00	4850	20230116	-42.27	2775	20231024	0.90	4850	-42.27	20230116	2775	0.90	20231024	4850	-42.27	20230116	2775	0.90	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
20	20231027	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-25	5	-0.88	345594595	122186	69.53	2835	2880	2780	3685	1985	2835	2828.43	1.12	-6535	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1381	-12.43	1.70	12	0.25	-226.00	1651.00	4850	20230116	-42.06	2775	20231024	1.26	4850	-42.06	20230116	2775	1.26	20231024	4850	-42.06	20230116	2775	1.26	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
21	20231027	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-20	5	-0.71	318312200	112452	63.99	2835	2880	2780	3685	1985	2835	2830.65	1.12	-5474	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1383	-12.46	1.71	12	0.23	-226.00	1651.00	4850	20230116	-41.96	2775	20231024	1.44	4850	-41.96	20230116	2775	1.44	20231024	4850	-41.96	20230116	2775	1.44	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
22	20231027	120219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	0	3	0.00	280643515	99119	56.41	2835	2880	2780	3685	1985	2835	2831.38	1.12	-4904	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1393	-12.54	1.72	12	0.20	-226.00	1651.00	4850	20230116	-41.55	2775	20231024	2.16	4850	-41.55	20230116	2775	2.16	20231024	4850	-41.55	20230116	2775	2.16	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
23	20231027	110220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	5	2	0.18	219489375	77589	44.15	2835	2880	2780	3685	1985	2835	2828.87	1.12	-11113	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1395	-12.57	1.72	12	0.16	-226.00	1651.00	4850	20230116	-41.44	2775	20231024	2.34	4850	-41.44	20230116	2775	2.34	20231024	4850	-41.44	20230116	2775	2.34	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
24	20231027	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-40	5	-1.41	153422615	54241	30.87	2835	2880	2780	3685	1985	2835	2828.54	1.12	-16210	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1373	-12.37	1.69	12	0.11	-226.00	1651.00	4850	20230116	-42.37	2775	20231024	0.72	4850	-42.37	20230116	2775	0.72	20231024	4850	-42.37	20230116	2775	0.72	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
25	20231027	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	40	2	1.41	38767835	13614	7.75	2835	2880	2835	3685	1985	2835	2847.64	1.12	2020	2978	2906	2868	2796	2758	2887	2777	246	850	500	2040	5	1	49129824	1412	-12.72	1.74	12	0.03	-226.00	1651.00	4850	20230116	-40.72	2775	20231024	3.60	4850	-40.72	20230116	2775	3.60	20231024	4850	-40.72	20230116	2775	3.60	20231024	4.23	N	006910	500	245 억	548509	N	N	0	N	N
26	20231026	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-105	5	-3.57	502473095	175447	94.82	2905	2940	2830	3820	2060	2940	2863.98	1.21	-46120	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1393	-12.54	1.72	12	0.36	-226.00	1651.00	4850	20230116	-41.55	2775	20231024	2.16	4850	-41.55	20230116	2775	2.16	20231024	4850	-41.55	20230116	2775	2.16	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
27	20231026	150217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-70	5	-2.38	469030765	163720	88.48	2905	2940	2830	3820	2060	2940	2864.83	1.21	-45806	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1410	-12.70	1.74	12	0.33	-226.00	1651.00	4850	20230116	-40.82	2775	20231024	3.42	4850	-40.82	20230116	2775	3.42	20231024	4850	-40.82	20230116	2775	3.42	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
28	20231026	140216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-95	5	-3.23	404002345	140860	76.13	2905	2940	2835	3820	2060	2940	2868.11	1.21	-47658	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1398	-12.59	1.72	12	0.29	-226.00	1651.00	4850	20230116	-41.34	2775	20231024	2.52	4850	-41.34	20230116	2775	2.52	20231024	4850	-41.34	20230116	2775	2.52	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
29	20231026	130217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-90	5	-3.06	303299820	105472	57.00	2905	2940	2840	3820	2060	2940	2875.64	1.21	-24723	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1400	-12.61	1.73	12	0.21	-226.00	1651.00	4850	20230116	-41.24	2775	20231024	2.70	4850	-41.24	20230116	2775	2.70	20231024	4850	-41.24	20230116	2775	2.70	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
30	20231026	120217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-75	5	-2.55	280248090	97386	52.63	2905	2940	2840	3820	2060	2940	2877.70	1.21	-20824	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1408	-12.68	1.74	12	0.20	-226.00	1651.00	4850	20230116	-40.93	2775	20231024	3.24	4850	-40.93	20230116	2775	3.24	20231024	4850	-40.93	20230116	2775	3.24	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
31	20231026	110218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-85	5	-2.89	247206305	85788	46.36	2905	2940	2850	3820	2060	2940	2881.60	1.21	-18004	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1403	-12.63	1.73	12	0.17	-226.00	1651.00	4850	20230116	-41.13	2775	20231024	2.88	4850	-41.13	20230116	2775	2.88	20231024	4850	-41.13	20230116	2775	2.88	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
32	20231026	100218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-65	5	-2.21	158519025	54830	29.63	2905	2940	2875	3820	2060	2940	2891.10	1.21	-10374	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1412	-12.72	1.74	12	0.11	-226.00	1651.00	4850	20230116	-40.72	2775	20231024	3.60	4850	-40.72	20230116	2775	3.60	20231024	4850	-40.72	20230116	2775	3.60	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
33	20231026	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-55	5	-1.87	41932380	14421	7.79	2905	2940	2885	3820	2060	2940	2907.73	1.21	-12	2993	2966	2933	2906	2873	2980	2920	246	880	500	2110	5	1	49129824	1417	-12.77	1.75	12	0.03	-226.00	1651.00	4850	20230116	-40.52	2775	20231024	3.96	4850	-40.52	20230116	2775	3.96	20231024	4850	-40.52	20230116	2775	3.96	20231024	4.28	N	006910	500	245 억	594121	N	N	62	N	N
34	20231025	160218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	10	2	0.34	538970795	183613	46.98	2930	2960	2900	3805	2055	2930	2935.37	1.20	3773	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1444	-13.01	1.78	12	0.37	-226.00	1651.00	4850	20230116	-39.38	2775	20231024	5.95	4850	-39.38	20230116	2775	5.95	20231024	4850	-39.38	20230116	2775	5.95	20231024	4.39	N	006910	500	245 억	590329	N	N	62	N	N
35	20231025	150218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	25	2	0.85	478008070	162881	41.67	2930	2960	2900	3805	2055	2930	2934.72	1.20	3841	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1452	-13.08	1.79	12	0.33	-226.00	1651.00	4850	20230116	-39.07	2775	20231024	6.49	4850	-39.07	20230116	2775	6.49	20231024	4850	-39.07	20230116	2775	6.49	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
36	20231025	140216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	5	2	0.17	342264845	116684	29.85	2930	2960	2900	3805	2055	2930	2933.27	1.20	5052	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1442	-12.99	1.78	12	0.24	-226.00	1651.00	4850	20230116	-39.48	2775	20231024	5.77	4850	-39.48	20230116	2775	5.77	20231024	4850	-39.48	20230116	2775	5.77	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
37	20231025	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	0	3	0.00	311174555	106068	27.14	2930	2960	2900	3805	2055	2930	2933.74	1.20	8730	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1440	-12.96	1.77	12	0.22	-226.00	1651.00	4850	20230116	-39.59	2775	20231024	5.59	4850	-39.59	20230116	2775	5.59	20231024	4850	-39.59	20230116	2775	5.59	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
38	20231025	120217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	10	2	0.34	288710900	98407	25.18	2930	2960	2900	3805	2055	2930	2933.86	1.20	12045	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1444	-13.01	1.78	12	0.20	-226.00	1651.00	4850	20230116	-39.38	2775	20231024	5.95	4850	-39.38	20230116	2775	5.95	20231024	4850	-39.38	20230116	2775	5.95	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
39	20231025	110216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	20	2	0.68	250929860	85581	21.90	2930	2955	2900	3805	2055	2930	2932.08	1.20	9582	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1449	-13.05	1.79	12	0.17	-226.00	1651.00	4850	20230116	-39.18	2775	20231024	6.31	4850	-39.18	20230116	2775	6.31	20231024	4850	-39.18	20230116	2775	6.31	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
40	20231025	100216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	0	3	0.00	163014365	55717	14.25	2930	2955	2900	3805	2055	2930	2925.73	1.20	-424	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1440	-12.96	1.77	12	0.11	-226.00	1651.00	4850	20230116	-39.59	2775	20231024	5.59	4850	-39.59	20230116	2775	5.59	20231024	4850	-39.59	20230116	2775	5.59	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
41	20231025	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	25	2	0.85	21637740	7383	1.89	2930	2955	2920	3805	2055	2930	2930.78	1.20	-4109	3033	2981	2878	2826	2723	3007	2852	246	875	500	2100	5	1	49129824	1452	-13.08	1.79	12	0.02	-226.00	1651.00	4850	20230116	-39.07	2775	20231024	6.49	4850	-39.07	20230116	2775	6.49	20231024	4850	-39.07	20230116	2775	6.49	20231024	4.39	N	006910	500	245 억	590329	N	N	74	N	N
42	20231024	160213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2930	65	2	2.27	1107125090	388857	171.73	2865	2930	2775	3720	2010	2865	2847.00	1.11	45990	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1440	-12.96	1.77	12	0.79	-226.00	1651.00	4850	20230116	-39.59	2775	20231024	5.59	4850	-39.59	20230116	2775	5.59	20231024	4850	-39.59	20230116	2775	5.59	20231024	4.55	N	006910	500	245 억	544326	N	N	74	N	N
43	20231024	150215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2915	50	2	1.75	1033567135	363678	160.61	2865	2920	2775	3720	2010	2865	2841.98	1.11	33121	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1432	-12.90	1.77	12	0.74	-226.00	1651.00	4850	20230116	-39.90	2775	20231024	5.05	4850	-39.90	20230116	2775	5.05	20231024	4850	-39.90	20230116	2775	5.05	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
44	20231024	140213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2865	0	3	0.00	877709425	309930	136.87	2865	2910	2775	3720	2010	2865	2831.96	1.11	10080	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1408	-12.68	1.74	12	0.63	-226.00	1651.00	4850	20230116	-40.93	2775	20231024	3.24	4850	-40.93	20230116	2775	3.24	20231024	4850	-40.93	20230116	2775	3.24	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
45	20231024	130216	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2825	-40	5	-1.40	728625970	257430	113.69	2865	2910	2775	3720	2010	2865	2830.38	1.11	3898	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1388	-12.50	1.71	12	0.52	-226.00	1651.00	4850	20230116	-41.75	2775	20231024	1.80	4850	-41.75	20230116	2775	1.80	20231024	4850	-41.75	20230116	2775	1.80	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
46	20231024	120214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-45	5	-1.57	617422250	217807	96.19	2865	2910	2775	3720	2010	2865	2834.72	1.11	-14056	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1385	-12.48	1.71	12	0.44	-226.00	1651.00	4850	20230116	-41.86	2775	20231024	1.62	4850	-41.86	20230116	2775	1.62	20231024	4850	-41.86	20230116	2775	1.62	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
47	20231024	110214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2780	-85	5	-2.97	512741160	180394	79.66	2865	2910	2780	3720	2010	2865	2842.34	1.11	-25573	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1366	-12.30	1.68	12	0.37	-226.00	1651.00	4850	20230116	-42.68	2780	20231024	0.00	4850	-42.68	20230116	2780	0.00	20231024	4850	-42.68	20230116	2780	0.00	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
48	20231024	100214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2835	-30	5	-1.05	306371800	106833	47.18	2865	2910	2825	3720	2010	2865	2867.76	1.11	-13743	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1393	-12.54	1.72	12	0.22	-226.00	1651.00	4850	20230116	-41.55	2825	20231024	0.35	4850	-41.55	20230116	2825	0.35	20231024	4850	-41.55	20230116	2825	0.35	20231024	4.55	N	006910	500	245 억	544326	N	N	0	N	N
49	20231024	090215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	45	2	1.57	105987945	36929	16.31	2865	2910	2865	3720	2010	2865	2870.05	1.11	-1632	2938	2901	2868	2831	2798	2920	2850	246	855	500	2060	5	1	49129824	1430	-12.88	1.76	12	0.08	-226.00	1651.00	4850	20230116	-40.00	2835	20231023	2.65	4850	-40.00	20230116	2835	2.65	20231023	4850	-40.00	20230116	2835	2.65	20231023	4.55	N	006910	500	245 억	544326	N	N	0	N	N
50	20231023	160213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2865	0	3	0.00	646390200	225295	50.50	2855	2905	2835	3720	2010	2865	2869.09	1.09	9559	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1408	-12.68	1.74	12	0.46	-226.00	1651.00	4850	20230116	-40.93	2835	20231023	1.06	4850	-40.93	20230116	2835	1.06	20231023	4850	-40.93	20230116	2835	1.06	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
51	20231023	150211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	-10	5	-0.35	578547395	201465	45.16	2855	2905	2840	3720	2010	2865	2871.70	1.09	8499	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1403	-12.63	1.73	12	0.41	-226.00	1651.00	4850	20230116	-41.13	2840	20231023	0.53	4850	-41.13	20230116	2840	0.53	20231023	4850	-41.13	20230116	2840	0.53	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
52	20231023	140213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2870	5	2	0.17	476009035	165566	37.11	2855	2905	2840	3720	2010	2865	2875.04	1.09	16856	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1410	-12.70	1.74	12	0.34	-226.00	1651.00	4850	20230116	-40.82	2840	20231023	1.06	4850	-40.82	20230116	2840	1.06	20231023	4850	-40.82	20230116	2840	1.06	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
53	20231023	130213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2865	0	3	0.00	430745515	149750	33.56	2855	2905	2840	3720	2010	2865	2876.43	1.09	20564	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1408	-12.68	1.74	12	0.30	-226.00	1651.00	4850	20230116	-40.93	2840	20231023	0.88	4850	-40.93	20230116	2840	0.88	20231023	4850	-40.93	20230116	2840	0.88	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
54	20231023	120212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2870	5	2	0.17	380056980	132091	29.61	2855	2905	2840	3720	2010	2865	2877.24	1.09	24689	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1410	-12.70	1.74	12	0.27	-226.00	1651.00	4850	20230116	-40.82	2840	20231023	1.06	4850	-40.82	20230116	2840	1.06	20231023	4850	-40.82	20230116	2840	1.06	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
55	20231023	110213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	20	2	0.70	337110605	117177	26.26	2855	2905	2840	3720	2010	2865	2876.94	1.09	34714	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1417	-12.77	1.75	12	0.24	-226.00	1651.00	4850	20230116	-40.52	2840	20231023	1.58	4850	-40.52	20230116	2840	1.58	20231023	4850	-40.52	20230116	2840	1.58	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
56	20231023	100211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2895	30	2	1.05	207327800	72197	16.18	2855	2905	2840	3720	2010	2865	2871.70	1.09	22609	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1422	-12.81	1.75	12	0.15	-226.00	1651.00	4850	20230116	-40.31	2840	20231023	1.94	4850	-40.31	20230116	2840	1.94	20231023	4850	-40.31	20230116	2840	1.94	20231023	4.68	N	006910	500	245 억	534293	N	N	0	N	N
57	20231023	090214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	25	2	0.87	86185200	30122	6.75	2855	2890	2855	3720	2010	2865	2861.20	1.09	15731	3028	2946	2898	2816	2768	2922	2792	246	855	500	2060	5	1	49129824	1420	-12.79	1.75	12	0.06	-226.00	1651.00	4850	20230116	-40.41	2850	20231020	1.40	4850	-40.41	20230116	2850	1.40	20231020	4850	-40.41	20230116	2850	1.40	20231020	4.68	N	006910	500	245 억	534293	N	N	0	N	N
58	20231020	160213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2865	-130	5	-4.34	1265854085	438145	133.35	2975	2980	2850	3890	2100	2995	2889.18	1.01	35867	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1408	-12.68	1.74	12	0.89	-226.00	1651.00	4850	20230116	-40.93	2850	20231020	0.53	4850	-40.93	20230116	2850	0.53	20231020	4850	-40.93	20230116	2850	0.53	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
59	20231020	150212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-115	5	-3.84	1046871510	361630	110.06	2975	2980	2860	3890	2100	2995	2894.87	1.01	22422	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1415	-12.74	1.74	12	0.74	-226.00	1651.00	4850	20230116	-40.62	2860	20231020	0.70	4850	-40.62	20230116	2860	0.70	20231020	4850	-40.62	20230116	2860	0.70	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
60	20231020	140214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2940	-55	5	-1.84	938261905	324179	98.66	2975	2980	2860	3890	2100	2995	2894.27	1.01	27845	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1444	-13.01	1.78	12	0.66	-226.00	1651.00	4850	20230116	-39.38	2860	20231020	2.80	4850	-39.38	20230116	2860	2.80	20231020	4850	-39.38	20230116	2860	2.80	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
61	20231020	130208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2895	-100	5	-3.34	767854665	265441	80.79	2975	2980	2860	3890	2100	2995	2892.75	1.01	-12087	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1422	-12.81	1.75	12	0.54	-226.00	1651.00	4850	20230116	-40.31	2860	20231020	1.22	4850	-40.31	20230116	2860	1.22	20231020	4850	-40.31	20230116	2860	1.22	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
62	20231020	120210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-120	5	-4.01	739740685	255707	77.82	2975	2980	2860	3890	2100	2995	2892.92	1.01	-11979	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1412	-12.72	1.74	12	0.52	-226.00	1651.00	4850	20230116	-40.72	2860	20231020	0.52	4850	-40.72	20230116	2860	0.52	20231020	4850	-40.72	20230116	2860	0.52	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
63	20231020	110213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2870	-125	5	-4.17	654707165	226110	68.82	2975	2980	2860	3890	2100	2995	2895.52	1.01	-18133	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1410	-12.70	1.74	12	0.46	-226.00	1651.00	4850	20230116	-40.82	2860	20231020	0.35	4850	-40.82	20230116	2860	0.35	20231020	4850	-40.82	20230116	2860	0.35	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
64	20231020	100211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-120	5	-4.01	387136865	132768	40.41	2975	2980	2870	3890	2100	2995	2915.88	1.01	-12527	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1412	-12.72	1.74	12	0.27	-226.00	1651.00	4850	20230116	-40.72	2870	20231020	0.17	4850	-40.72	20230116	2870	0.17	20231020	4850	-40.72	20230116	2870	0.17	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
65	20231020	090213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-25	5	-0.83	19038105	6400	1.95	2975	2980	2970	3890	2100	2995	2974.67	1.01	1381	3081	3037	3006	2962	2931	3022	2947	246	895	500	2150	5	1	49129824	1459	-13.14	1.80	12	0.01	-226.00	1651.00	4850	20230116	-38.76	2970	20231020	0.00	4850	-38.76	20230116	2970	0.00	20231020	4850	-38.76	20230116	2970	0.00	20231020	4.67	N	006910	500	245 억	498276	N	N	71	N	N
66	20231019	160210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-70	5	-2.28	967282695	322246	159.15	3050	3050	2975	3980	2150	3065	3001.71	1.07	-26800	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1471	-13.25	1.81	12	0.66	-226.00	1651.00	4850	20230116	-38.25	2975	20231019	0.67	4850	-38.25	20230116	2975	0.67	20231019	4850	-38.25	20230116	2975	0.67	20231019	4.66	N	006910	500	245 억	524903	N	N	71	N	N
67	20231019	150211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2985	-80	5	-2.61	855819215	284912	140.71	3050	3050	2980	3980	2150	3065	3003.80	1.07	-26742	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1467	-13.21	1.81	12	0.58	-226.00	1651.00	4850	20230116	-38.45	2980	20231019	0.17	4850	-38.45	20230116	2980	0.17	20231019	4850	-38.45	20230116	2980	0.17	20231019	4.66	N	006910	500	245 억	524903	N	N	7	N	N
68	20231019	140211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-70	5	-2.28	701795395	233270	115.21	3050	3050	2985	3980	2150	3065	3008.51	1.07	-26471	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1471	-13.25	1.81	12	0.47	-226.00	1651.00	4850	20230116	-38.25	2985	20231019	0.34	4850	-38.25	20230116	2985	0.34	20231019	4850	-38.25	20230116	2985	0.34	20231019	4.66	N	006910	500	245 억	524903	N	N	7	N	N
69	20231019	130210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-65	5	-2.12	602090405	199962	98.76	3050	3050	2990	3980	2150	3065	3011.02	1.07	-26447	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1474	-13.27	1.82	12	0.41	-226.00	1651.00	4850	20230116	-38.14	2985	20231006	0.50	4850	-38.14	20230116	2985	0.50	20231006	4850	-38.14	20230116	2985	0.50	20231006	4.66	N	006910	500	245 억	524903	N	N	7	N	N
70	20231019	120211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-50	5	-1.63	460308965	152702	75.42	3050	3050	3000	3980	2150	3065	3014.43	1.07	-26661	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1481	-13.34	1.83	12	0.31	-226.00	1651.00	4850	20230116	-37.84	2985	20231006	1.01	4850	-37.84	20230116	2985	1.01	20231006	4850	-37.84	20230116	2985	1.01	20231006	4.66	N	006910	500	245 억	524903	N	N	7	N	N
71	20231019	110211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-40	5	-1.31	366004525	121398	59.96	3050	3050	3000	3980	2150	3065	3014.91	1.07	-26538	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1486	-13.38	1.83	12	0.25	-226.00	1651.00	4850	20230116	-37.63	2985	20231006	1.34	4850	-37.63	20230116	2985	1.34	20231006	4850	-37.63	20230116	2985	1.34	20231006	4.66	N	006910	500	245 억	524903	N	N	7	N	N
72	20231019	100210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-45	5	-1.47	306365110	101669	50.21	3050	3050	3000	3980	2150	3065	3013.36	1.07	-24754	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1484	-13.36	1.83	12	0.21	-226.00	1651.00	4850	20230116	-37.73	2985	20231006	1.17	4850	-37.73	20230116	2985	1.17	20231006	4850	-37.73	20230116	2985	1.17	20231006	4.66	N	006910	500	245 억	524903	N	N	7	N	N
73	20231019	090211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-35	5	-1.14	15581740	5126	2.53	3050	3050	3020	3980	2150	3065	3039.75	1.07	-2368	3161	3112	3086	3037	3011	3100	3025	246	915	500	2200	5	1	49129824	1489	-13.41	1.84	12	0.01	-226.00	1651.00	4850	20230116	-37.53	2985	20231006	1.51	4850	-37.53	20230116	2985	1.51	20231006	4850	-37.53	20230116	2985	1.51	20231006	4.66	N	006910	500	245 억	524903	N	N	7	N	N
74	20231018	160211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-55	5	-1.76	616284575	199507	80.85	3100	3135	3060	4055	2185	3120	3089.04	1.14	-33801	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1506	-13.56	1.86	12	0.41	-226.00	1651.00	4850	20230116	-36.80	2985	20231006	2.68	4850	-36.80	20230116	2985	2.68	20231006	4850	-36.80	20230116	2985	2.68	20231006	4.77	N	006910	500	245 억	558647	N	N	7	N	N
75	20231018	150210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-60	5	-1.92	531386455	171823	69.63	3100	3135	3060	4055	2185	3120	3092.64	1.14	-36278	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1503	-13.54	1.85	12	0.35	-226.00	1651.00	4850	20230116	-36.91	2985	20231006	2.51	4850	-36.91	20230116	2985	2.51	20231006	4850	-36.91	20230116	2985	2.51	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
76	20231018	140208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-35	5	-1.12	387547685	125007	50.66	3100	3135	3070	4055	2185	3120	3100.21	1.14	-15078	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1516	-13.65	1.87	12	0.25	-226.00	1651.00	4850	20230116	-36.39	2985	20231006	3.35	4850	-36.39	20230116	2985	3.35	20231006	4850	-36.39	20230116	2985	3.35	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
77	20231018	130208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	-25	5	-0.80	372760985	120216	48.71	3100	3135	3070	4055	2185	3120	3100.76	1.14	-13781	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1521	-13.69	1.87	12	0.24	-226.00	1651.00	4850	20230116	-36.19	2985	20231006	3.69	4850	-36.19	20230116	2985	3.69	20231006	4850	-36.19	20230116	2985	3.69	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
78	20231018	120210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-15	5	-0.48	327266815	105498	42.75	3100	3135	3070	4055	2185	3120	3102.11	1.14	-10301	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1525	-13.74	1.88	12	0.21	-226.00	1651.00	4850	20230116	-35.98	2985	20231006	4.02	4850	-35.98	20230116	2985	4.02	20231006	4850	-35.98	20230116	2985	4.02	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
79	20231018	110210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	-30	5	-0.96	279104745	89946	36.45	3100	3135	3070	4055	2185	3120	3103.03	1.14	-6511	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1518	-13.67	1.87	12	0.18	-226.00	1651.00	4850	20230116	-36.29	2985	20231006	3.52	4850	-36.29	20230116	2985	3.52	20231006	4850	-36.29	20230116	2985	3.52	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
80	20231018	100210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-20	5	-0.64	200124410	64437	26.11	3100	3135	3070	4055	2185	3120	3105.74	1.14	-1592	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1523	-13.72	1.88	12	0.13	-226.00	1651.00	4850	20230116	-36.08	2985	20231006	3.85	4850	-36.08	20230116	2985	3.85	20231006	4850	-36.08	20230116	2985	3.85	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
81	20231018	090209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	0	3	0.00	4256320	1373	0.56	3100	3120	3100	4055	2185	3120	3100.01	1.14	-781	3196	3157	3136	3097	3076	3147	3087	246	935	500	2240	5	1	49129824	1533	-13.81	1.89	12	0.00	-226.00	1651.00	4850	20230116	-35.67	2985	20231006	4.52	4850	-35.67	20230116	2985	4.52	20231006	4850	-35.67	20230116	2985	4.52	20231006	4.77	N	006910	500	245 억	558647	N	N	12	N	N
82	20231017	160212	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	0	3	0.00	759312475	241597	73.87	3130	3175	3115	4055	2185	3120	3143.12	1.04	49330	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1533	-13.81	1.89	12	0.49	-226.00	1651.00	4850	20230116	-35.67	2985	20231006	4.52	4850	-35.67	20230116	2985	4.52	20231006	4850	-35.67	20230116	2985	4.52	20231006	4.74	N	006910	500	245 억	509320	N	N	12	N	N
83	20231017	150210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	5	2	0.16	569436820	180795	55.28	3130	3175	3120	4055	2185	3120	3149.66	1.04	28853	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1535	-13.83	1.89	12	0.37	-226.00	1651.00	4850	20230116	-35.57	2985	20231006	4.69	4850	-35.57	20230116	2985	4.69	20231006	4850	-35.57	20230116	2985	4.69	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
84	20231017	140210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	20	2	0.64	440155035	139499	42.65	3130	3175	3130	4055	2185	3120	3155.31	1.04	38904	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1543	-13.89	1.90	12	0.28	-226.00	1651.00	4850	20230116	-35.26	2985	20231006	5.19	4850	-35.26	20230116	2985	5.19	20231006	4850	-35.26	20230116	2985	5.19	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
85	20231017	130209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	30	2	0.96	381366795	120800	36.93	3130	3175	3130	4055	2185	3120	3157.08	1.04	38433	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1548	-13.94	1.91	12	0.25	-226.00	1651.00	4850	20230116	-35.05	2985	20231006	5.53	4850	-35.05	20230116	2985	5.53	20231006	4850	-35.05	20230116	2985	5.53	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
86	20231017	120210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	30	2	0.96	318332485	100789	30.82	3130	3175	3130	4055	2185	3120	3158.49	1.04	40391	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1548	-13.94	1.91	12	0.21	-226.00	1651.00	4850	20230116	-35.05	2985	20231006	5.53	4850	-35.05	20230116	2985	5.53	20231006	4850	-35.05	20230116	2985	5.53	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
87	20231017	110207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3165	45	2	1.44	282292885	89375	27.33	3130	3175	3130	4055	2185	3120	3158.62	1.04	35868	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1555	-14.00	1.92	12	0.18	-226.00	1651.00	4850	20230116	-34.74	2985	20231006	6.03	4850	-34.74	20230116	2985	6.03	20231006	4850	-34.74	20230116	2985	6.03	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
88	20231017	100207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3155	35	2	1.12	180080355	57039	17.44	3130	3175	3130	4055	2185	3120	3157.29	1.04	19284	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1550	-13.96	1.91	12	0.12	-226.00	1651.00	4850	20230116	-34.95	2985	20231006	5.70	4850	-34.95	20230116	2985	5.70	20231006	4850	-34.95	20230116	2985	5.70	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
89	20231017	090209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3170	50	2	1.60	31585420	10067	3.08	3130	3170	3130	4055	2185	3120	3137.91	1.04	1628	3293	3206	3158	3071	3023	3182	3047	246	935	500	2240	5	1	49129824	1557	-14.03	1.92	12	0.02	-226.00	1651.00	4850	20230116	-34.64	2985	20231006	6.20	4850	-34.64	20230116	2985	6.20	20231006	4850	-34.64	20230116	2985	6.20	20231006	4.74	N	006910	500	245 억	509320	N	N	15	N	N
90	20231016	160208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-70	5	-2.19	1026988225	324810	36.63	3160	3245	3110	4145	2235	3190	3161.93	0.94	45998	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1533	-13.81	1.89	12	0.66	-226.00	1651.00	4850	20230116	-35.67	2985	20231006	4.52	4850	-35.67	20230116	2985	4.52	20231006	4850	-35.67	20230116	2985	4.52	20231006	4.65	N	006910	500	245 억	463322	N	N	15	N	N
91	20231016	150207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	-65	5	-2.04	941440170	297393	33.53	3160	3245	3110	4145	2235	3190	3165.64	0.94	43272	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1535	-13.83	1.89	12	0.61	-226.00	1651.00	4850	20230116	-35.57	2985	20231006	4.69	4850	-35.57	20230116	2985	4.69	20231006	4850	-35.57	20230116	2985	4.69	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
92	20231016	140209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3135	-55	5	-1.72	812989675	256245	28.89	3160	3245	3110	4145	2235	3190	3172.70	0.94	39354	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1540	-13.87	1.90	12	0.52	-226.00	1651.00	4850	20230116	-35.36	2985	20231006	5.03	4850	-35.36	20230116	2985	5.03	20231006	4850	-35.36	20230116	2985	5.03	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
93	20231016	130208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3135	-55	5	-1.72	696794500	219073	24.70	3160	3245	3130	4145	2235	3190	3180.65	0.94	37259	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1540	-13.87	1.90	12	0.45	-226.00	1651.00	4850	20230116	-35.36	2985	20231006	5.03	4850	-35.36	20230116	2985	5.03	20231006	4850	-35.36	20230116	2985	5.03	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
94	20231016	120209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	-50	5	-1.57	654379315	205546	23.18	3160	3245	3130	4145	2235	3190	3183.61	0.94	37777	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1543	-13.89	1.90	12	0.42	-226.00	1651.00	4850	20230116	-35.26	2985	20231006	5.19	4850	-35.26	20230116	2985	5.19	20231006	4850	-35.26	20230116	2985	5.19	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
95	20231016	110209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	-50	5	-1.57	586423350	183890	20.74	3160	3245	3135	4145	2235	3190	3188.99	0.94	36996	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1543	-13.89	1.90	12	0.37	-226.00	1651.00	4850	20230116	-35.26	2985	20231006	5.19	4850	-35.26	20230116	2985	5.19	20231006	4850	-35.26	20230116	2985	5.19	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
96	20231016	100205	57	100.00	KOSDAQ		금속	N	N	N	N	N	3215	25	2	0.78	372208430	116332	13.12	3160	3245	3155	4145	2235	3190	3199.54	0.94	29829	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1580	-14.23	1.95	12	0.24	-226.00	1651.00	4850	20230116	-33.71	2985	20231006	7.71	4850	-33.71	20230116	2985	7.71	20231006	4850	-33.71	20230116	2985	7.71	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
97	20231016	090207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-5	5	-0.16	17990430	5676	0.64	3160	3185	3160	4145	2235	3190	3169.55	0.94	433	3413	3301	3233	3121	3053	3267	3087	246	955	500	2290	5	1	49129824	1565	-14.09	1.93	12	0.01	-226.00	1651.00	4850	20230116	-34.33	2985	20231006	6.70	4850	-34.33	20230116	2985	6.70	20231006	4850	-34.33	20230116	2985	6.70	20231006	4.65	N	006910	500	245 억	463322	N	N	19	N	N
98	20231012	160208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-60	5	-1.84	1456241850	454754	23.14	3200	3250	3175	4235	2285	3260	3202.23	1.16	64089	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1572	-14.16	1.94	12	0.93	-226.00	1651.00	4850	20230116	-34.02	2985	20231006	7.20	4850	-34.02	20230116	2985	7.20	20231006	4850	-34.02	20230116	2985	7.20	20231006	4.73	N	006910	500	245 억	569179	N	N	34	N	N
99	20231012	150208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3205	-55	5	-1.69	1324681625	413673	21.05	3200	3250	3175	4235	2285	3260	3202.20	1.16	59763	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1575	-14.18	1.94	12	0.84	-226.00	1651.00	4850	20230116	-33.92	2985	20231006	7.37	4850	-33.92	20230116	2985	7.37	20231006	4850	-33.92	20230116	2985	7.37	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
100	20231012	140208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-60	5	-1.84	1211343425	378267	19.25	3200	3250	3175	4235	2285	3260	3202.30	1.16	59768	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1572	-14.16	1.94	12	0.77	-226.00	1651.00	4850	20230116	-34.02	2985	20231006	7.20	4850	-34.02	20230116	2985	7.20	20231006	4850	-34.02	20230116	2985	7.20	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
101	20231012	130208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-60	5	-1.84	1141856495	356546	18.14	3200	3250	3175	4235	2285	3260	3202.50	1.16	57838	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1572	-14.16	1.94	12	0.73	-226.00	1651.00	4850	20230116	-34.02	2985	20231006	7.20	4850	-34.02	20230116	2985	7.20	20231006	4850	-34.02	20230116	2985	7.20	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
102	20231012	120211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-60	5	-1.84	1039820105	324669	16.52	3200	3250	3175	4235	2285	3260	3202.65	1.16	49281	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1572	-14.16	1.94	12	0.66	-226.00	1651.00	4850	20230116	-34.02	2985	20231006	7.20	4850	-34.02	20230116	2985	7.20	20231006	4850	-34.02	20230116	2985	7.20	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
103	20231012	110210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3205	-55	5	-1.69	874748540	273207	13.90	3200	3250	3175	4235	2285	3260	3201.71	1.16	43097	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1575	-14.18	1.94	12	0.56	-226.00	1651.00	4850	20230116	-33.92	2985	20231006	7.37	4850	-33.92	20230116	2985	7.37	20231006	4850	-33.92	20230116	2985	7.37	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
104	20231012	100209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3205	-55	5	-1.69	613931830	191686	9.75	3200	3250	3175	4235	2285	3260	3202.70	1.16	17869	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1575	-14.18	1.94	12	0.39	-226.00	1651.00	4850	20230116	-33.92	2985	20231006	7.37	4850	-33.92	20230116	2985	7.37	20231006	4850	-33.92	20230116	2985	7.37	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
105	20231012	090211	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	-60	5	-1.84	130874135	40900	2.08	3200	3215	3185	4235	2285	3260	3199.36	1.16	6161	3620	3440	3230	3050	2840	3530	3140	246	975	500	2340	5	1	49129824	1572	-14.16	1.94	12	0.08	-226.00	1651.00	4850	20230116	-34.02	2985	20231006	7.20	4850	-34.02	20230116	2985	7.20	20231006	4850	-34.02	20230116	2985	7.20	20231006	4.73	N	006910	500	245 억	569179	N	N	9	N	N
106	20231011	160209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3260	230	2	7.59	6268800090	1911548	885.12	3070	3410	3020	3935	2125	3030	3279.47	1.03	71325	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1602	-14.42	1.97	12	3.89	-226.00	1651.00	4850	20230116	-32.78	2985	20231006	9.21	4850	-32.78	20230116	2985	9.21	20231006	4850	-32.78	20230116	2985	9.21	20231006	4.74	N	006910	500	245 억	508229	N	N	9	N	N
107	20231011	150207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	165	2	5.45	5311911530	1612907	746.84	3070	3410	3020	3935	2125	3030	3293.39	1.03	-38468	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1570	-14.14	1.94	12	3.28	-226.00	1651.00	4850	20230116	-34.12	2985	20231006	7.04	4850	-34.12	20230116	2985	7.04	20231006	4850	-34.12	20230116	2985	7.04	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
108	20231011	140209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	65	2	2.15	332340160	107634	49.84	3070	3105	3020	3935	2125	3030	3087.71	1.03	24855	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1521	-13.69	1.87	12	0.22	-226.00	1651.00	4850	20230116	-36.19	2985	20231006	3.69	4850	-36.19	20230116	2985	3.69	20231006	4850	-36.19	20230116	2985	3.69	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
109	20231011	130207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	60	2	1.98	241499795	78300	36.26	3070	3100	3020	3935	2125	3030	3084.32	1.03	16079	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1518	-13.67	1.87	12	0.16	-226.00	1651.00	4850	20230116	-36.29	2985	20231006	3.52	4850	-36.29	20230116	2985	3.52	20231006	4850	-36.29	20230116	2985	3.52	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
110	20231011	120210	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	55	2	1.82	193297870	62684	29.03	3070	3100	3020	3935	2125	3030	3083.73	1.03	11048	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1516	-13.65	1.87	12	0.13	-226.00	1651.00	4850	20230116	-36.39	2985	20231006	3.35	4850	-36.39	20230116	2985	3.35	20231006	4850	-36.39	20230116	2985	3.35	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
111	20231011	110209	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	55	2	1.82	177587145	57586	26.66	3070	3100	3020	3935	2125	3030	3083.91	1.03	10069	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1516	-13.65	1.87	12	0.12	-226.00	1651.00	4850	20230116	-36.39	2985	20231006	3.35	4850	-36.39	20230116	2985	3.35	20231006	4850	-36.39	20230116	2985	3.35	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
112	20231011	100208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	55	2	1.82	140113690	45413	21.03	3070	3100	3020	3935	2125	3030	3085.38	1.03	8809	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1516	-13.65	1.87	12	0.09	-226.00	1651.00	4850	20230116	-36.39	2985	20231006	3.35	4850	-36.39	20230116	2985	3.35	20231006	4850	-36.39	20230116	2985	3.35	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
113	20231011	090208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	45	2	1.49	3584650	1167	0.54	3070	3075	3070	3935	2125	3030	3073.55	1.03	-43	3143	3086	3053	2996	2963	3070	2980	246	905	500	2180	5	1	49129824	1511	-13.61	1.86	12	0.00	-226.00	1651.00	4850	20230116	-36.60	2985	20231006	3.02	4850	-36.60	20230116	2985	3.02	20231006	4850	-36.60	20230116	2985	3.02	20231006	4.74	N	006910	500	245 억	508229	N	N	0	N	N
114	20231010	160207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-50	5	-1.62	652317415	212641	160.30	3080	3110	3020	4000	2160	3080	3067.69	1.02	5464	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1489	-13.41	1.84	12	0.43	-226.00	1651.00	4850	20230116	-37.53	2985	20231006	1.51	4850	-37.53	20230116	2985	1.51	20231006	4850	-37.53	20230116	2985	1.51	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
115	20231010	150208	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-35	5	-1.14	562969230	183238	138.14	3080	3110	3020	4000	2160	3080	3072.33	1.02	5454	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1496	-13.47	1.84	12	0.37	-226.00	1651.00	4850	20230116	-37.22	2985	20231006	2.01	4850	-37.22	20230116	2985	2.01	20231006	4850	-37.22	20230116	2985	2.01	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
116	20231010	140207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-20	5	-0.65	453595140	147300	111.04	3080	3110	3020	4000	2160	3080	3079.40	1.02	5841	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1503	-13.54	1.85	12	0.30	-226.00	1651.00	4850	20230116	-36.91	2985	20231006	2.51	4850	-36.91	20230116	2985	2.51	20231006	4850	-36.91	20230116	2985	2.51	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
117	20231010	130207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-10	5	-0.32	366004600	118691	89.48	3080	3110	3020	4000	2160	3080	3083.68	1.02	16006	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1508	-13.58	1.86	12	0.24	-226.00	1651.00	4850	20230116	-36.70	2985	20231006	2.85	4850	-36.70	20230116	2985	2.85	20231006	4850	-36.70	20230116	2985	2.85	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
118	20231010	120206	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	15	2	0.49	306601430	99377	74.92	3080	3110	3020	4000	2160	3080	3085.24	1.02	23750	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1521	-13.69	1.87	12	0.20	-226.00	1651.00	4850	20230116	-36.19	2985	20231006	3.69	4850	-36.19	20230116	2985	3.69	20231006	4850	-36.19	20230116	2985	3.69	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
119	20231010	110204	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	20	2	0.65	265634170	86151	64.95	3080	3110	3020	4000	2160	3080	3083.36	1.02	28508	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1523	-13.72	1.88	12	0.18	-226.00	1651.00	4850	20230116	-36.08	2985	20231006	3.85	4850	-36.08	20230116	2985	3.85	20231006	4850	-36.08	20230116	2985	3.85	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
120	20231010	100205	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	15	2	0.49	172649470	56159	42.34	3080	3110	3020	4000	2160	3080	3074.29	1.02	13606	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1521	-13.69	1.87	12	0.11	-226.00	1651.00	4850	20230116	-36.19	2985	20231006	3.69	4850	-36.19	20230116	2985	3.69	20231006	4850	-36.19	20230116	2985	3.69	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
121	20231010	090207	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-10	5	-0.32	28407345	9242	6.97	3080	3080	3050	4000	2160	3080	3073.65	1.02	-2606	3143	3111	3048	3016	2953	3127	3032	246	920	500	2210	5	1	49129824	1508	-13.58	1.86	12	0.02	-226.00	1651.00	4850	20230116	-36.70	2985	20231006	2.85	4850	-36.70	20230116	2985	2.85	20231006	4850	-36.70	20230116	2985	2.85	20231006	4.84	N	006910	500	245 억	502766	N	N	0	N	N
122	20231006	160206	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	65	2	2.16	402135690	132260	66.98	2985	3080	2985	3915	2115	3015	3040.45	0.99	14170	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1513	-13.63	1.87	12	0.27	-226.00	1651.00	4850	20230116	-36.49	2985	20231006	3.18	4850	-36.49	20230116	2985	3.18	20231006	4850	-36.49	20230116	2985	3.18	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
123	20231006	150203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	30	2	1.00	350528105	115435	58.46	2985	3075	2985	3915	2115	3015	3036.58	0.99	14245	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1496	-13.47	1.84	12	0.23	-226.00	1651.00	4850	20230116	-37.22	2985	20231006	2.01	4850	-37.22	20230116	2985	2.01	20231006	4850	-37.22	20230116	2985	2.01	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
124	20231006	140204	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3040	25	2	0.83	327036125	107710	54.55	2985	3075	2985	3915	2115	3015	3036.27	0.99	14727	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1494	-13.45	1.84	12	0.22	-226.00	1651.00	4850	20230116	-37.32	2985	20231006	1.84	4850	-37.32	20230116	2985	1.84	20231006	4850	-37.32	20230116	2985	1.84	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
125	20231006	130203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3050	35	2	1.16	300340730	98934	50.10	2985	3075	2985	3915	2115	3015	3035.77	0.99	15050	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1498	-13.50	1.85	12	0.20	-226.00	1651.00	4850	20230116	-37.11	2985	20231006	2.18	4850	-37.11	20230116	2985	2.18	20231006	4850	-37.11	20230116	2985	2.18	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
126	20231006	120202	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3040	25	2	0.83	281466305	92721	46.96	2985	3075	2985	3915	2115	3015	3035.63	0.99	15244	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1494	-13.45	1.84	12	0.19	-226.00	1651.00	4850	20230116	-37.32	2985	20231006	1.84	4850	-37.32	20230116	2985	1.84	20231006	4850	-37.32	20230116	2985	1.84	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
127	20231006	110201	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	30	2	1.00	240745990	79332	40.18	2985	3075	2985	3915	2115	3015	3034.67	0.99	16230	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1496	-13.47	1.84	12	0.16	-226.00	1651.00	4850	20230116	-37.22	2985	20231006	2.01	4850	-37.22	20230116	2985	2.01	20231006	4850	-37.22	20230116	2985	2.01	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
128	20231006	100203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3055	40	2	1.33	185200915	61134	30.96	2985	3075	2985	3915	2115	3015	3029.43	0.99	13899	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1501	-13.52	1.85	12	0.12	-226.00	1651.00	4850	20230116	-37.01	2985	20231006	2.35	4850	-37.01	20230116	2985	2.35	20231006	4850	-37.01	20230116	2985	2.35	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N
129	20231006	090200	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	30	2	1.00	70110910	23373	11.84	2985	3075	2985	3915	2115	3015	2999.65	0.99	1961	3175	3095	3055	2975	2935	3075	2955	246	900	500	2170	5	1	49129824	1496	-13.47	1.84	12	0.05	-226.00	1651.00	4850	20230116	-37.22	2985	20231006	2.01	4850	-37.22	20230116	2985	2.01	20231006	4850	-37.22	20230116	2985	2.01	20231006	4.88	N	006910	500	245 억	488115	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History