KissMeData/008470/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	-145	5	-3.20	16398810	3658	76.13	4545	4595	4390	5890	3175	4535	4483.00	1.91	-688	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	369	-29.86	0.46	12	0.04	-147.00	9528.00	5660	20230201	-22.44	4175	20231023	5.15	5660	-22.44	20230201	4175	5.15	20231023	5660	-22.44	20230201	4175	5.15	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
3	20231031	150238	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-45	5	-0.99	11297545	2505	52.13	4545	4595	4465	5890	3175	4535	4510.00	1.91	-479	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	377	-30.54	0.47	12	0.03	-147.00	9528.00	5660	20230201	-20.67	4175	20231023	7.54	5660	-20.67	20230201	4175	7.54	20231023	5660	-20.67	20230201	4175	7.54	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
4	20231031	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-35	5	-0.77	7255300	1605	33.40	4545	4595	4470	5890	3175	4535	4520.44	1.91	-387	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	378	-30.61	0.47	12	0.02	-147.00	9528.00	5660	20230201	-20.49	4175	20231023	7.78	5660	-20.49	20230201	4175	7.78	20231023	5660	-20.49	20230201	4175	7.78	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
5	20231031	130238	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	-65	5	-1.43	7035135	1556	32.38	4545	4595	4470	5890	3175	4535	4521.29	1.91	-343	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	376	-30.41	0.47	12	0.02	-147.00	9528.00	5660	20230201	-21.02	4175	20231023	7.07	5660	-21.02	20230201	4175	7.07	20231023	5660	-21.02	20230201	4175	7.07	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
6	20231031	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	0	3	0.00	5884715	1301	27.08	4545	4595	4500	5890	3175	4535	4523.22	1.91	-184	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	381	-30.85	0.48	12	0.02	-147.00	9528.00	5660	20230201	-19.88	4175	20231023	8.62	5660	-19.88	20230201	4175	8.62	20231023	5660	-19.88	20230201	4175	8.62	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
7	20231031	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	10	2	0.22	3394105	749	15.59	4545	4595	4510	5890	3175	4535	4531.52	1.91	-168	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	382	-30.92	0.48	12	0.01	-147.00	9528.00	5660	20230201	-19.70	4175	20231023	8.86	5660	-19.70	20230201	4175	8.86	20231023	5660	-19.70	20230201	4175	8.86	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
8	20231031	100240	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	0	3	0.00	1578965	348	7.24	4545	4595	4525	5890	3175	4535	4537.26	1.91	-128	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	381	-30.85	0.48	12	0.00	-147.00	9528.00	5660	20230201	-19.88	4175	20231023	8.62	5660	-19.88	20230201	4175	8.62	20231023	5660	-19.88	20230201	4175	8.62	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
9	20231031	090237	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	10	2	0.22	27270	6	0.12	4545	4545	4545	5890	3175	4535	4545.00	1.91	0	4798	4666	4508	4376	4218	4732	4442	42	1355	500	3350	5	1	8404800	382	-30.92	0.48	12	0.00	-147.00	9528.00	5660	20230201	-19.70	4175	20231023	8.86	5660	-19.70	20230201	4175	8.86	20231023	5660	-19.70	20230201	4175	8.86	20231023	0.93	N	008470	500	42 억	160357	N	N	N	N
10	20231030	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	140	2	3.19	21639790	4805	59.17	4410	4640	4350	5710	3080	4395	4503.60	1.92	-735	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	381	-30.85	0.48	12	0.06	-147.00	9528.00	5660	20230201	-19.88	4175	20231023	8.62	5660	-19.88	20230201	4175	8.62	20231023	5660	-19.88	20230201	4175	8.62	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
11	20231030	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	125	2	2.84	18462975	4100	50.49	4410	4640	4350	5710	3080	4395	4503.16	1.92	-689	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	380	-30.75	0.47	12	0.05	-147.00	9528.00	5660	20230201	-20.14	4175	20231023	8.26	5660	-20.14	20230201	4175	8.26	20231023	5660	-20.14	20230201	4175	8.26	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
12	20231030	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	145	2	3.30	15801860	3514	43.27	4410	4640	4350	5710	3080	4395	4496.83	1.92	-609	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	382	-30.88	0.48	12	0.04	-147.00	9528.00	5660	20230201	-19.79	4175	20231023	8.74	5660	-19.79	20230201	4175	8.74	20231023	5660	-19.79	20230201	4175	8.74	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
13	20231030	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	135	2	3.07	13951835	3106	38.25	4410	4640	4350	5710	3080	4395	4491.90	1.92	-560	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	381	-30.82	0.48	12	0.04	-147.00	9528.00	5660	20230201	-19.96	4175	20231023	8.50	5660	-19.96	20230201	4175	8.50	20231023	5660	-19.96	20230201	4175	8.50	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
14	20231030	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	30	2	0.68	3152725	718	8.84	4410	4440	4350	5710	3080	4395	4390.98	1.92	-87	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	372	-30.10	0.46	12	0.01	-147.00	9528.00	5660	20230201	-21.82	4175	20231023	5.99	5660	-21.82	20230201	4175	5.99	20231023	5660	-21.82	20230201	4175	5.99	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
15	20231030	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	45	2	1.02	2265485	516	6.35	4410	4440	4350	5710	3080	4395	4390.47	1.92	-33	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	373	-30.20	0.47	12	0.01	-147.00	9528.00	5660	20230201	-21.55	4175	20231023	6.35	5660	-21.55	20230201	4175	6.35	20231023	5660	-21.55	20230201	4175	6.35	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
16	20231030	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	15	2	0.34	502580	114	1.40	4410	4410	4395	5710	3080	4395	4408.60	1.92	-8	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	371	-30.00	0.46	12	0.00	-147.00	9528.00	5660	20230201	-22.08	4175	20231023	5.63	5660	-22.08	20230201	4175	5.63	20231023	5660	-22.08	20230201	4175	5.63	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
17	20231030	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	15	2	0.34	185220	42	0.52	4410	4410	4410	5710	3080	4395	4410.00	1.92	0	4555	4475	4340	4260	4125	4407	4192	42	1315	500	3250	5	1	8404800	371	-30.00	0.46	12	0.00	-147.00	9528.00	5660	20230201	-22.08	4175	20231023	5.63	5660	-22.08	20230201	4175	5.63	20231023	5660	-22.08	20230201	4175	5.63	20231023	0.92	N	008470	500	42 억	161494	N	N	N	N
18	20231027	160222	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	90	2	2.09	35025815	8121	108.21	4420	4420	4205	5590	3015	4305	4312.99	1.93	-636	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	369	-29.90	0.46	12	0.10	-147.00	9528.00	5660	20230201	-22.35	4175	20231023	5.27	5660	-22.35	20230201	4175	5.27	20231023	5660	-22.35	20230201	4175	5.27	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
19	20231027	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	95	2	2.21	34898360	8092	107.82	4420	4420	4205	5590	3015	4305	4312.70	1.93	-617	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	370	-29.93	0.46	12	0.10	-147.00	9528.00	5660	20230201	-22.26	4175	20231023	5.39	5660	-22.26	20230201	4175	5.39	20231023	5660	-22.26	20230201	4175	5.39	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
20	20231027	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	20	2	0.46	22712655	5286	70.43	4420	4420	4205	5590	3015	4305	4296.76	1.93	-336	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	364	-29.42	0.45	12	0.06	-147.00	9528.00	5660	20230201	-23.59	4175	20231023	3.59	5660	-23.59	20230201	4175	3.59	20231023	5660	-23.59	20230201	4175	3.59	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
21	20231027	130229	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	35	2	0.81	21825030	5081	67.70	4420	4420	4205	5590	3015	4305	4295.42	1.93	-331	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	365	-29.52	0.46	12	0.06	-147.00	9528.00	5660	20230201	-23.32	4175	20231023	3.95	5660	-23.32	20230201	4175	3.95	20231023	5660	-23.32	20230201	4175	3.95	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
22	20231027	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	15	2	0.35	16913645	3948	52.60	4420	4420	4205	5590	3015	4305	4284.10	1.93	103	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	363	-29.39	0.45	12	0.05	-147.00	9528.00	5660	20230201	-23.67	4175	20231023	3.47	5660	-23.67	20230201	4175	3.47	20231023	5660	-23.67	20230201	4175	3.47	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
23	20231027	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	-10	5	-0.23	14553210	3401	45.32	4420	4420	4205	5590	3015	4305	4279.10	1.93	112	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	361	-29.22	0.45	12	0.04	-147.00	9528.00	5660	20230201	-24.12	4175	20231023	2.87	5660	-24.12	20230201	4175	2.87	20231023	5660	-24.12	20230201	4175	2.87	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
24	20231027	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	10	2	0.23	2500920	576	7.67	4420	4420	4305	5590	3015	4305	4341.88	1.93	104	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	363	-29.35	0.45	12	0.01	-147.00	9528.00	5660	20230201	-23.76	4175	20231023	3.35	5660	-23.76	20230201	4175	3.35	20231023	5660	-23.76	20230201	4175	3.35	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
25	20231027	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	85	2	1.97	875410	199	2.65	4420	4420	4330	5590	3015	4305	4399.05	1.93	-9	4428	4366	4328	4266	4228	4347	4247	42	1285	500	3180	5	1	8404800	369	-29.86	0.46	12	0.00	-147.00	9528.00	5660	20230201	-22.44	4175	20231023	5.15	5660	-22.44	20230201	4175	5.15	20231023	5660	-22.44	20230201	4175	5.15	20231023	0.92	N	008470	500	42 억	162130	N	N	N	N
26	20231026	160227	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	-60	5	-1.37	32485935	7505	143.61	4320	4390	4290	5670	3060	4365	4328.57	1.94	-1033	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	362	-29.29	0.45	12	0.09	-147.00	9528.00	5660	20230201	-23.94	4175	20231023	3.11	5660	-23.94	20230201	4175	3.11	20231023	5660	-23.94	20230201	4175	3.11	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
27	20231026	150227	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-55	5	-1.26	30209740	6976	133.49	4320	4390	4290	5670	3060	4365	4330.52	1.94	-781	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	362	-29.32	0.45	12	0.08	-147.00	9528.00	5660	20230201	-23.85	4175	20231023	3.23	5660	-23.85	20230201	4175	3.23	20231023	5660	-23.85	20230201	4175	3.23	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
28	20231026	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-55	5	-1.26	28185130	6505	124.47	4320	4390	4295	5670	3060	4365	4332.84	1.94	-643	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	362	-29.32	0.45	12	0.08	-147.00	9528.00	5660	20230201	-23.85	4175	20231023	3.23	5660	-23.85	20230201	4175	3.23	20231023	5660	-23.85	20230201	4175	3.23	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
29	20231026	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	-50	5	-1.15	27397840	6322	120.97	4320	4390	4305	5670	3060	4365	4333.73	1.94	-500	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	363	-29.35	0.45	12	0.08	-147.00	9528.00	5660	20230201	-23.76	4175	20231023	3.35	5660	-23.76	20230201	4175	3.35	20231023	5660	-23.76	20230201	4175	3.35	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
30	20231026	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-25	5	-0.57	15555740	3582	68.54	4320	4390	4320	5670	3060	4365	4342.75	1.94	-416	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	365	-29.52	0.46	12	0.04	-147.00	9528.00	5660	20230201	-23.32	4175	20231023	3.95	5660	-23.32	20230201	4175	3.95	20231023	5660	-23.32	20230201	4175	3.95	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
31	20231026	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-15	5	-0.34	13405370	3087	59.07	4320	4390	4320	5670	3060	4365	4342.52	1.94	-415	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	366	-29.59	0.46	12	0.04	-147.00	9528.00	5660	20230201	-23.14	4175	20231023	4.19	5660	-23.14	20230201	4175	4.19	20231023	5660	-23.14	20230201	4175	4.19	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
32	20231026	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	15	2	0.34	12489175	2877	55.05	4320	4390	4320	5670	3060	4365	4341.04	1.94	-412	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	368	-29.80	0.46	12	0.03	-147.00	9528.00	5660	20230201	-22.61	4175	20231023	4.91	5660	-22.61	20230201	4175	4.91	20231023	5660	-22.61	20230201	4175	4.91	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
33	20231026	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-10	5	-0.23	5520995	1278	24.45	4320	4355	4320	5670	3060	4365	4320.03	1.94	0	4415	4390	4355	4330	4295	4372	4312	42	1305	500	3230	5	1	8404800	366	-29.63	0.46	12	0.02	-147.00	9528.00	5660	20230201	-23.06	4175	20231023	4.31	5660	-23.06	20230201	4175	4.31	20231023	5660	-23.06	20230201	4175	4.31	20231023	0.92	N	008470	500	42 억	163163	N	N	N	N
34	20231025	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	90	2	2.11	22795495	5226	47.39	4380	4380	4320	5550	2995	4275	4361.94	1.95	-594	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.69	0.46	12	0.06	-147.00	9528.00	5660	20230201	-22.88	4175	20231023	4.55	5660	-22.88	20230201	4175	4.55	20231023	5660	-22.88	20230201	4175	4.55	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
35	20231025	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	85	2	1.99	21940750	5030	45.61	4380	4380	4320	5550	2995	4275	4361.98	1.95	-652	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	366	-29.66	0.46	12	0.06	-147.00	9528.00	5660	20230201	-22.97	4175	20231023	4.43	5660	-22.97	20230201	4175	4.43	20231023	5660	-22.97	20230201	4175	4.43	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
36	20231025	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	90	2	2.11	21818740	5002	45.36	4380	4380	4320	5550	2995	4275	4362.00	1.95	-642	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.69	0.46	12	0.06	-147.00	9528.00	5660	20230201	-22.88	4175	20231023	4.55	5660	-22.88	20230201	4175	4.55	20231023	5660	-22.88	20230201	4175	4.55	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
37	20231025	130228	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	90	2	2.11	21818740	5002	45.36	4380	4380	4320	5550	2995	4275	4362.00	1.95	-642	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.69	0.46	12	0.06	-147.00	9528.00	5660	20230201	-22.88	4175	20231023	4.55	5660	-22.88	20230201	4175	4.55	20231023	5660	-22.88	20230201	4175	4.55	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
38	20231025	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	95	2	2.22	13464845	3090	28.02	4380	4380	4320	5550	2995	4275	4357.56	1.95	-273	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.73	0.46	12	0.04	-147.00	9528.00	5660	20230201	-22.79	4175	20231023	4.67	5660	-22.79	20230201	4175	4.67	20231023	5660	-22.79	20230201	4175	4.67	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
39	20231025	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	90	2	2.11	9093855	2089	18.94	4380	4380	4320	5550	2995	4275	4353.21	1.95	-211	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.69	0.46	12	0.02	-147.00	9528.00	5660	20230201	-22.88	4175	20231023	4.55	5660	-22.88	20230201	4175	4.55	20231023	5660	-22.88	20230201	4175	4.55	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
40	20231025	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	90	2	2.11	6668540	1534	13.91	4380	4380	4320	5550	2995	4275	4347.16	1.95	-140	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	367	-29.69	0.46	12	0.02	-147.00	9528.00	5660	20230201	-22.88	4175	20231023	4.55	5660	-22.88	20230201	4175	4.55	20231023	5660	-22.88	20230201	4175	4.55	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
41	20231025	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	105	2	2.46	389820	89	0.81	4380	4380	4380	5550	2995	4275	4380.00	1.95	0	4365	4320	4250	4205	4135	4342	4227	42	1275	500	3160	5	1	8404800	368	-29.80	0.46	12	0.00	-147.00	9528.00	5660	20230201	-22.61	4175	20231023	4.91	5660	-22.61	20230201	4175	4.91	20231023	5660	-22.61	20230201	4175	4.91	20231023	0.95	N	008470	500	42 억	163737	N	N	N	N
42	20231024	160223	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	55	2	1.30	46566445	11028	171.62	4180	4295	4180	5480	2955	4220	4222.56	1.95	249	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	359	-29.08	0.45	12	0.13	-147.00	9528.00	5780	20221020	-26.04	4175	20231023	2.40	5660	-24.47	20230201	4175	2.40	20231023	5660	-24.47	20230201	4175	2.40	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
43	20231024	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	45	2	1.07	41824480	9915	154.30	4180	4295	4180	5480	2955	4220	4218.30	1.95	-59	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	358	-29.01	0.45	12	0.12	-147.00	9528.00	5780	20221020	-26.21	4175	20231023	2.16	5660	-24.65	20230201	4175	2.16	20231023	5660	-24.65	20230201	4175	2.16	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
44	20231024	140223	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	10	2	0.24	27918530	6644	103.39	4180	4245	4180	5480	2955	4220	4202.07	1.95	-42	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	356	-28.78	0.44	12	0.08	-147.00	9528.00	5780	20221020	-26.82	4175	20231023	1.32	5660	-25.27	20230201	4175	1.32	20231023	5660	-25.27	20230201	4175	1.32	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
45	20231024	130226	57	100.00	KOSDAQ		금속	N	N	N	N	N	4210	-10	5	-0.24	20951165	4993	77.70	4180	4230	4180	5480	2955	4220	4196.11	1.95	-29	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	354	-28.64	0.44	12	0.06	-147.00	9528.00	5780	20221020	-27.16	4175	20231023	0.84	5660	-25.62	20230201	4175	0.84	20231023	5660	-25.62	20230201	4175	0.84	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
46	20231024	120224	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	-5	5	-0.12	20055255	4780	74.39	4180	4230	4180	5480	2955	4220	4195.66	1.95	-18	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	354	-28.67	0.44	12	0.06	-147.00	9528.00	5780	20221020	-27.08	4175	20231023	0.96	5660	-25.53	20230201	4175	0.96	20231023	5660	-25.53	20230201	4175	0.96	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
47	20231024	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	0	3	0.00	18550885	4423	68.83	4180	4230	4180	5480	2955	4220	4194.19	1.95	-18	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	355	-28.71	0.44	12	0.05	-147.00	9528.00	5780	20221020	-26.99	4175	20231023	1.08	5660	-25.44	20230201	4175	1.08	20231023	5660	-25.44	20230201	4175	1.08	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
48	20231024	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	5	2	0.12	17870695	4262	66.32	4180	4230	4180	5480	2955	4220	4193.03	1.95	-18	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	355	-28.74	0.44	12	0.05	-147.00	9528.00	5780	20221020	-26.90	4175	20231023	1.20	5660	-25.35	20230201	4175	1.20	20231023	5660	-25.35	20230201	4175	1.20	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
49	20231024	090224	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	0	3	0.00	12117900	2899	45.11	4180	4220	4180	5480	2955	4220	4180.03	1.95	369	4430	4325	4250	4145	4070	4287	4107	42	1260	500	3120	5	1	8404800	355	-28.71	0.44	12	0.03	-147.00	9528.00	5780	20221020	-26.99	4175	20231023	1.08	5660	-25.44	20230201	4175	1.08	20231023	5660	-25.44	20230201	4175	1.08	20231023	1.02	N	008470	500	42 억	163484	N	N	N	N
50	20231023	160222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4220	-135	5	-3.10	27603600	6426	89.92	4355	4355	4175	5660	3050	4355	4295.61	1.95	-629	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	355	-28.71	0.44	12	0.08	-147.00	9528.00	5780	20221020	-26.99	4175	20231023	1.08	5660	-25.44	20230201	4175	1.08	20231023	5660	-25.44	20230201	4175	1.08	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
51	20231023	150221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4330	-25	5	-0.57	17825450	4128	57.77	4355	4355	4175	5660	3050	4355	4318.18	1.95	-572	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	364	-29.46	0.45	12	0.05	-147.00	9528.00	5780	20221020	-25.09	4175	20231023	3.71	5660	-23.50	20230201	4175	3.71	20231023	5660	-23.50	20230201	4175	3.71	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
52	20231023	140223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	-20	5	-0.46	13793685	3195	44.71	4355	4355	4175	5660	3050	4355	4317.27	1.95	-563	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	364	-29.49	0.45	12	0.04	-147.00	9528.00	5780	20221020	-25.00	4175	20231023	3.83	5660	-23.41	20230201	4175	3.83	20231023	5660	-23.41	20230201	4175	3.83	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
53	20231023	130222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4340	-15	5	-0.34	12118120	2809	39.31	4355	4355	4175	5660	3050	4355	4314.03	1.95	-442	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	365	-29.52	0.46	12	0.03	-147.00	9528.00	5780	20221020	-24.91	4175	20231023	3.95	5660	-23.32	20230201	4175	3.95	20231023	5660	-23.32	20230201	4175	3.95	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
54	20231023	120221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	-5	5	-0.11	11057260	2564	35.88	4355	4355	4175	5660	3050	4355	4312.50	1.95	-197	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	366	-29.59	0.46	12	0.03	-147.00	9528.00	5780	20221020	-24.74	4175	20231023	4.19	5660	-23.14	20230201	4175	4.19	20231023	5660	-23.14	20230201	4175	4.19	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
55	20231023	110223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4350	-5	5	-0.11	10361360	2404	33.64	4355	4355	4175	5660	3050	4355	4310.05	1.95	-176	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	366	-29.59	0.46	12	0.03	-147.00	9528.00	5780	20221020	-24.74	4175	20231023	4.19	5660	-23.14	20230201	4175	4.19	20231023	5660	-23.14	20230201	4175	4.19	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
56	20231023	100220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4345	-10	5	-0.23	6310625	1472	20.60	4355	4355	4175	5660	3050	4355	4287.11	1.95	-56	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	365	-29.56	0.46	12	0.02	-147.00	9528.00	5780	20221020	-24.83	4175	20231023	4.07	5660	-23.23	20230201	4175	4.07	20231023	5660	-23.23	20230201	4175	4.07	20231023	1.13	N	008470	500	42 억	164113	N	N	N	N
57	20231023	090224	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	1088750	250	3.50	4355	4355	4355	5660	3050	4355	4355.00	1.95	0	4505	4430	4380	4305	4255	4405	4280	42	1305	500	3220	5	1	8404800	366	-29.63	0.46	12	0.00	-147.00	9528.00	5780	20221020	-24.65	4330	20231020	0.58	5660	-23.06	20230201	4330	0.58	20231020	5660	-23.06	20230201	4330	0.58	20231020	1.13	N	008470	500	42 억	164113	N	N	N	N
58	20231020	160223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4355	-105	5	-2.35	31387055	7145	96.41	4430	4455	4330	5790	3125	4460	4392.87	1.96	-848	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	366	-29.63	0.46	12	0.09	-147.00	9528.00	5780	20221020	-24.65	4330	20231020	0.58	5660	-23.06	20230201	4330	0.58	20231020	5780	-24.65	20221020	4330	0.58	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
59	20231020	150222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4340	-120	5	-2.69	27106255	6159	83.11	4430	4455	4330	5790	3125	4460	4401.08	1.96	-794	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	365	-29.52	0.46	12	0.07	-147.00	9528.00	5780	20221020	-24.91	4330	20231020	0.23	5660	-23.32	20230201	4330	0.23	20231020	5780	-24.91	20221020	4330	0.23	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
60	20231020	140223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4395	-65	5	-1.46	19897810	4508	60.83	4430	4455	4390	5790	3125	4460	4413.89	1.96	-631	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	369	-29.90	0.46	12	0.05	-147.00	9528.00	5780	20221020	-23.96	4390	20231020	0.11	5660	-22.35	20230201	4390	0.11	20231020	5780	-23.96	20221020	4390	0.11	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
61	20231020	130217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4410	-50	5	-1.12	13244790	2996	40.43	4430	4455	4405	5790	3125	4460	4420.82	1.96	-579	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	371	-30.00	0.46	12	0.04	-147.00	9528.00	5780	20221020	-23.70	4405	20231020	0.11	5660	-22.08	20230201	4405	0.11	20231020	5780	-23.70	20221020	4405	0.11	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
62	20231020	120220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4420	-40	5	-0.90	11545900	2611	35.23	4430	4455	4405	5790	3125	4460	4422.02	1.96	-486	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	371	-30.07	0.46	12	0.03	-147.00	9528.00	5780	20221020	-23.53	4405	20231020	0.34	5660	-21.91	20230201	4405	0.34	20231020	5780	-23.53	20221020	4405	0.34	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
63	20231020	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4425	-35	5	-0.78	10922640	2470	33.33	4430	4455	4405	5790	3125	4460	4422.12	1.96	-345	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	372	-30.10	0.46	12	0.03	-147.00	9528.00	5780	20221020	-23.44	4405	20231020	0.45	5660	-21.82	20230201	4405	0.45	20231020	5780	-23.44	20221020	4405	0.45	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
64	20231020	100221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4455	-5	5	-0.11	6195725	1402	18.92	4430	4455	4405	5790	3125	4460	4419.20	1.96	-315	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	374	-30.31	0.47	12	0.02	-147.00	9528.00	5780	20221020	-22.92	4405	20231020	1.14	5660	-21.29	20230201	4405	1.14	20231020	5780	-22.92	20221020	4405	1.14	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
65	20231020	090222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4430	-30	5	-0.67	323390	73	0.99	4430	4430	4430	5790	3125	4460	4430.00	1.96	-7	4543	4501	4478	4436	4413	4490	4425	42	1330	500	3300	5	1	8404800	372	-30.14	0.46	12	0.00	-147.00	9528.00	5780	20221020	-23.36	4430	20231020	0.00	5660	-21.73	20230201	4430	0.00	20231020	5780	-23.36	20221020	4430	0.00	20231020	1.24	N	008470	500	42 억	164961	N	N	N	N
66	20231019	160220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4460	-35	5	-0.78	33166945	7411	186.63	4495	4520	4455	5840	3150	4495	4475.37	1.97	-696	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	375	-30.34	0.47	12	0.09	-147.00	9528.00	5780	20221020	-22.84	4455	20231019	0.11	5660	-21.20	20230201	4455	0.11	20231019	5780	-22.84	20221020	4455	0.11	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
67	20231019	150220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	-25	5	-0.56	31564745	7052	177.59	4495	4520	4455	5840	3150	4495	4476.00	1.97	-690	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	376	-30.41	0.47	12	0.08	-147.00	9528.00	5780	20221020	-22.66	4455	20231019	0.34	5660	-21.02	20230201	4455	0.34	20231019	5780	-22.66	20221020	4455	0.34	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
68	20231019	140220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	-25	5	-0.56	30024900	6707	168.90	4495	4520	4455	5840	3150	4495	4476.65	1.97	-557	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	376	-30.41	0.47	12	0.08	-147.00	9528.00	5780	20221020	-22.66	4455	20231019	0.34	5660	-21.02	20230201	4455	0.34	20231019	5780	-22.66	20221020	4455	0.34	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
69	20231019	130219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4465	-30	5	-0.67	29647815	6623	166.78	4495	4520	4460	5840	3150	4495	4476.49	1.97	-545	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	375	-30.37	0.47	12	0.08	-147.00	9528.00	5780	20221020	-22.75	4460	20231019	0.11	5660	-21.11	20230201	4460	0.11	20231019	5780	-22.75	20221020	4460	0.11	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
70	20231019	120220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4470	-25	5	-0.56	24169790	5396	135.89	4495	4520	4460	5840	3150	4495	4479.20	1.97	-485	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	376	-30.41	0.47	12	0.06	-147.00	9528.00	5780	20221020	-22.66	4460	20231019	0.22	5660	-21.02	20230201	4460	0.22	20231019	5780	-22.66	20221020	4460	0.22	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
71	20231019	110220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4505	10	2	0.22	14197225	3162	79.63	4495	4520	4470	5840	3150	4495	4489.95	1.97	-420	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	379	-30.65	0.47	12	0.04	-147.00	9528.00	5780	20221020	-22.06	4470	20231019	0.78	5660	-20.41	20230201	4470	0.78	20231019	5780	-22.06	20221020	4470	0.78	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
72	20231019	100219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4495	0	3	0.00	8235055	1832	46.13	4495	4520	4485	5840	3150	4495	4495.12	1.97	-313	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	378	-30.58	0.47	12	0.02	-147.00	9528.00	5780	20221020	-22.23	4485	20231019	0.22	5660	-20.58	20230201	4485	0.22	20231019	5780	-22.23	20221020	4485	0.22	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
73	20231019	090221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4515	20	2	0.44	3802525	846	21.30	4495	4515	4490	5840	3150	4495	4494.71	1.97	-119	4685	4590	4540	4445	4395	4565	4420	42	1345	500	3320	5	1	8404800	379	-30.71	0.47	12	0.01	-147.00	9528.00	5780	20221020	-21.89	4490	20231019	0.56	5660	-20.23	20230201	4490	0.56	20231019	5780	-21.89	20221020	4490	0.56	20231019	1.24	N	008470	500	42 억	165657	N	N	N	N
74	20231018	160221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4495	-50	5	-1.10	17929405	3971	78.60	4545	4635	4490	5900	3185	4545	4515.09	1.98	-716	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	378	-30.58	0.47	12	0.05	-147.00	9528.00	5780	20221020	-22.23	4490	20231018	0.11	5660	-20.58	20230201	4490	0.11	20231018	5780	-22.23	20221020	4490	0.11	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
75	20231018	150219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4525	-20	5	-0.44	15811740	3500	69.28	4545	4635	4490	5900	3185	4545	4517.64	1.98	-714	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	380	-30.78	0.47	12	0.04	-147.00	9528.00	5780	20221020	-21.71	4490	20231018	0.78	5660	-20.05	20230201	4490	0.78	20231018	5780	-21.71	20221020	4490	0.78	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
76	20231018	140217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4495	-50	5	-1.10	13168150	2912	57.64	4545	4635	4495	5900	3185	4545	4522.03	1.98	-670	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	378	-30.58	0.47	12	0.03	-147.00	9528.00	5780	20221020	-22.23	4495	20231018	0.00	5660	-20.58	20230201	4495	0.00	20231018	5780	-22.23	20221020	4495	0.00	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
77	20231018	130217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4535	-10	5	-0.22	11970730	2646	52.38	4545	4635	4495	5900	3185	4545	4524.09	1.98	-524	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	381	-30.85	0.48	12	0.03	-147.00	9528.00	5780	20221020	-21.54	4495	20231018	0.89	5660	-19.88	20230201	4495	0.89	20231018	5780	-21.54	20221020	4495	0.89	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
78	20231018	120219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4525	-20	5	-0.44	10097320	2230	44.14	4545	4635	4495	5900	3185	4545	4527.95	1.98	-410	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	380	-30.78	0.47	12	0.03	-147.00	9528.00	5780	20221020	-21.71	4495	20231018	0.67	5660	-20.05	20230201	4495	0.67	20231018	5780	-21.71	20221020	4495	0.67	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
79	20231018	110219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4550	5	2	0.11	5480310	1205	23.85	4545	4635	4500	5900	3185	4545	4547.98	1.98	-428	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	382	-30.95	0.48	12	0.01	-147.00	9528.00	5780	20221020	-21.28	4500	20231018	1.11	5660	-19.61	20230201	4500	1.11	20231018	5780	-21.28	20221020	4500	1.11	20231018	1.24	N	008470	500	42 억	166373	N	N	N	N
80	20231018	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	25	2	0.55	2746750	600	11.88	4545	4635	4545	5900	3185	4545	4577.92	1.98	-365	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	384	-31.09	0.48	12	0.01	-147.00	9528.00	5780	20221020	-20.93	4500	20231006	1.56	5660	-19.26	20230201	4500	1.56	20231006	5780	-20.93	20221020	4500	1.56	20231006	1.24	N	008470	500	42 억	166373	N	N	N	N
81	20231018	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	55	2	1.21	1774315	388	7.68	4545	4635	4545	5900	3185	4545	4572.98	1.98	-256	4598	4571	4538	4511	4478	4585	4525	42	1355	500	3360	5	1	8404800	387	-31.29	0.48	12	0.00	-147.00	9528.00	5780	20221020	-20.42	4500	20231006	2.22	5660	-18.73	20230201	4500	2.22	20231006	5780	-20.42	20221020	4500	2.22	20231006	1.24	N	008470	500	42 억	166373	N	N	N	N
82	20231017	160221	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-20	5	-0.44	22873225	5052	91.57	4520	4565	4505	5930	3200	4565	4527.56	1.98	-431	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	382	-30.92	0.48	12	0.06	-147.00	9528.00	5780	20221020	-21.37	4500	20231006	1.00	5660	-19.70	20230201	4500	1.00	20231006	5780	-21.37	20221020	4500	1.00	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
83	20231017	150219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-30	5	-0.66	21769440	4809	87.17	4520	4545	4505	5930	3200	4565	4526.81	1.98	-431	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	381	-30.85	0.48	12	0.06	-147.00	9528.00	5780	20221020	-21.54	4500	20231006	0.78	5660	-19.88	20230201	4500	0.78	20231006	5780	-21.54	20221020	4500	0.78	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
84	20231017	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-45	5	-0.99	20526740	4534	82.18	4520	4545	4505	5930	3200	4565	4527.29	1.98	-387	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	380	-30.75	0.47	12	0.05	-147.00	9528.00	5780	20221020	-21.80	4500	20231006	0.44	5660	-20.14	20230201	4500	0.44	20231006	5780	-21.80	20221020	4500	0.44	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
85	20231017	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-20	5	-0.44	11250475	2482	44.99	4520	4545	4520	5930	3200	4565	4532.83	1.98	-249	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	382	-30.92	0.48	12	0.03	-147.00	9528.00	5780	20221020	-21.37	4500	20231006	1.00	5660	-19.70	20230201	4500	1.00	20231006	5780	-21.37	20221020	4500	1.00	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
86	20231017	120219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-25	5	-0.55	10714330	2364	42.85	4520	4545	4520	5930	3200	4565	4532.29	1.98	-234	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	382	-30.88	0.48	12	0.03	-147.00	9528.00	5780	20221020	-21.45	4500	20231006	0.89	5660	-19.79	20230201	4500	0.89	20231006	5780	-21.45	20221020	4500	0.89	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
87	20231017	110216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-30	5	-0.66	9340865	2061	37.36	4520	4545	4520	5930	3200	4565	4532.20	1.98	-160	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	381	-30.85	0.48	12	0.02	-147.00	9528.00	5780	20221020	-21.54	4500	20231006	0.78	5660	-19.88	20230201	4500	0.78	20231006	5780	-21.54	20221020	4500	0.78	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
88	20231017	100216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-20	5	-0.44	6633535	1464	26.54	4520	4545	4520	5930	3200	4565	4531.10	1.98	1	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	382	-30.92	0.48	12	0.02	-147.00	9528.00	5780	20221020	-21.37	4500	20231006	1.00	5660	-19.70	20230201	4500	1.00	20231006	5780	-21.37	20221020	4500	1.00	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
89	20231017	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-45	5	-0.99	1884840	417	7.56	4520	4520	4520	5930	3200	4565	4520.00	1.98	0	4668	4616	4578	4526	4488	4642	4552	42	1365	500	3370	5	1	8404800	380	-30.75	0.47	12	0.00	-147.00	9528.00	5780	20221020	-21.80	4500	20231006	0.44	5660	-20.14	20230201	4500	0.44	20231006	5780	-21.80	20221020	4500	0.44	20231006	1.24	N	008470	500	42 억	166802	N	N	N	N
90	20231016	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	5	2	0.11	25207865	5517	83.71	4560	4630	4540	5920	3195	4560	4569.13	1.99	-773	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	384	-31.05	0.48	12	0.07	-147.00	9528.00	5780	20221020	-21.02	4500	20231006	1.44	5660	-19.35	20230201	4500	1.44	20231006	5780	-21.02	20221020	4500	1.44	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
91	20231016	150216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-10	5	-0.22	22378825	4897	74.30	4560	4630	4540	5920	3195	4560	4569.91	1.99	-773	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	382	-30.95	0.48	12	0.06	-147.00	9528.00	5780	20221020	-21.28	4500	20231006	1.11	5660	-19.61	20230201	4500	1.11	20231006	5780	-21.28	20221020	4500	1.11	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
92	20231016	140217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-5	5	-0.11	17300900	3781	57.37	4560	4630	4550	5920	3195	4560	4575.75	1.99	-544	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	383	-30.99	0.48	12	0.04	-147.00	9528.00	5780	20221020	-21.19	4500	20231006	1.22	5660	-19.52	20230201	4500	1.22	20231006	5780	-21.19	20221020	4500	1.22	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
93	20231016	130216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	0	3	0.00	16139950	3526	53.50	4560	4630	4555	5920	3195	4560	4577.41	1.99	-544	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	383	-31.02	0.48	12	0.04	-147.00	9528.00	5780	20221020	-21.11	4500	20231006	1.33	5660	-19.43	20230201	4500	1.33	20231006	5780	-21.11	20221020	4500	1.33	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
94	20231016	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	15	2	0.33	11663675	2545	38.61	4560	4630	4560	5920	3195	4560	4582.98	1.99	-330	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	385	-31.12	0.48	12	0.03	-147.00	9528.00	5780	20221020	-20.85	4500	20231006	1.67	5660	-19.17	20230201	4500	1.67	20231006	5780	-20.85	20221020	4500	1.67	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
95	20231016	110217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	60	2	1.32	5099555	1108	16.81	4560	4630	4560	5920	3195	4560	4602.49	1.99	-301	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	388	-31.43	0.48	12	0.01	-147.00	9528.00	5780	20221020	-20.07	4500	20231006	2.67	5660	-18.37	20230201	4500	2.67	20231006	5780	-20.07	20221020	4500	2.67	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
96	20231016	100214	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	45	2	0.99	3572065	777	11.79	4560	4630	4560	5920	3195	4560	4597.25	1.99	-269	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	387	-31.33	0.48	12	0.01	-147.00	9528.00	5780	20221020	-20.33	4500	20231006	2.33	5660	-18.64	20230201	4500	2.33	20231006	5780	-20.33	20221020	4500	2.33	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
97	20231016	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	0	3	0.00	1158240	254	3.85	4560	4560	4560	5920	3195	4560	4560.00	1.99	0	4673	4616	4558	4501	4443	4587	4472	42	1360	500	3370	5	1	8404800	383	-31.02	0.48	12	0.00	-147.00	9528.00	5780	20221020	-21.11	4500	20231006	1.33	5660	-19.43	20230201	4500	1.33	20231006	5780	-21.11	20221020	4500	1.33	20231006	1.24	N	008470	500	42 억	167575	N	N	N	N
98	20231012	160218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-155	5	-3.31	42844570	9319	307.35	4630	4680	4525	6080	3280	4680	4597.67	2.01	-711	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	380	-30.78	0.47	12	0.11	-147.00	9528.00	5780	20221020	-21.71	4500	20231006	0.56	5660	-20.05	20230201	4500	0.56	20231006	5780	-21.71	20221020	4500	0.56	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
99	20231012	150217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-45	5	-0.96	33149795	7179	236.77	4630	4680	4585	6080	3280	4680	4617.61	2.01	1276	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	390	-31.53	0.49	12	0.09	-147.00	9528.00	5780	20221020	-19.81	4500	20231006	3.00	5660	-18.11	20230201	4500	3.00	20231006	5780	-19.81	20221020	4500	3.00	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
100	20231012	140217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4665	-15	5	-0.32	15244150	3281	108.21	4630	4680	4630	6080	3280	4680	4646.19	2.01	-524	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	392	-31.73	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.29	4500	20231006	3.67	5660	-17.58	20230201	4500	3.67	20231006	5780	-19.29	20221020	4500	3.67	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
101	20231012	130217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	-5	5	-0.11	9631785	2071	68.30	4630	4680	4630	6080	3280	4680	4650.79	2.01	-447	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	393	-31.80	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.12	4500	20231006	3.89	5660	-17.40	20230201	4500	3.89	20231006	5780	-19.12	20221020	4500	3.89	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
102	20231012	120220	57	100.00	KOSDAQ		금속	N	N	N	N	N	4660	-20	5	-0.43	8987995	1933	63.75	4630	4680	4630	6080	3280	4680	4649.76	2.01	-320	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	392	-31.70	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.38	4500	20231006	3.56	5660	-17.67	20230201	4500	3.56	20231006	5780	-19.38	20221020	4500	3.56	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
103	20231012	110219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4645	-35	5	-0.75	6718695	1445	47.66	4630	4680	4630	6080	3280	4680	4649.62	2.01	-313	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	390	-31.60	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.64	4500	20231006	3.22	5660	-17.93	20230201	4500	3.22	20231006	5780	-19.64	20221020	4500	3.22	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
104	20231012	100218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	-5	5	-0.11	3057880	658	21.70	4630	4680	4630	6080	3280	4680	4647.23	2.01	-95	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	393	-31.80	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.12	4500	20231006	3.89	5660	-17.40	20230201	4500	3.89	20231006	5780	-19.12	20221020	4500	3.89	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
105	20231012	090220	57	100.00	KOSDAQ		금속	N	N	N	N	N	4665	-15	5	-0.32	1875325	405	13.36	4630	4665	4630	6080	3280	4680	4630.43	2.01	-5	4730	4705	4680	4655	4630	4717	4667	42	1400	500	3460	5	1	8404800	392	-31.73	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.29	4500	20231006	3.67	5660	-17.58	20230201	4500	3.67	20231006	5780	-19.29	20221020	4500	3.67	20231006	1.24	N	008470	500	42 억	168870	N	N	N	N
106	20231011	160218	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	0	3	0.00	14175750	3032	102.05	4660	4705	4655	6080	3280	4680	4675.38	2.02	-538	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.84	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.03	4500	20231006	4.00	5660	-17.31	20230201	4500	4.00	20231006	5780	-19.03	20221020	4500	4.00	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
107	20231011	150216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	0	3	0.00	13104785	2803	94.35	4660	4705	4655	6080	3280	4680	4675.27	2.02	-538	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.84	0.49	12	0.03	-147.00	9528.00	5780	20221020	-19.03	4500	20231006	4.00	5660	-17.31	20230201	4500	4.00	20231006	5780	-19.03	20221020	4500	4.00	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
108	20231011	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	-5	5	-0.11	8552000	1830	61.60	4660	4705	4655	6080	3280	4680	4673.22	2.02	-447	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.80	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.12	4500	20231006	3.89	5660	-17.40	20230201	4500	3.89	20231006	5780	-19.12	20221020	4500	3.89	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
109	20231011	130216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	0	3	0.00	4833835	1034	34.80	4660	4705	4655	6080	3280	4680	4674.89	2.02	-383	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.84	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.03	4500	20231006	4.00	5660	-17.31	20230201	4500	4.00	20231006	5780	-19.03	20221020	4500	4.00	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
110	20231011	120219	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	-5	5	-0.11	3916835	838	28.21	4660	4705	4655	6080	3280	4680	4674.03	2.02	-262	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.80	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.12	4500	20231006	3.89	5660	-17.40	20230201	4500	3.89	20231006	5780	-19.12	20221020	4500	3.89	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
111	20231011	110217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4675	-5	5	-0.11	2487065	532	17.91	4660	4705	4655	6080	3280	4680	4674.93	2.02	-53	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	393	-31.80	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.12	4500	20231006	3.89	5660	-17.40	20230201	4500	3.89	20231006	5780	-19.12	20221020	4500	3.89	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
112	20231011	100216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4700	20	2	0.43	2314070	495	16.66	4660	4705	4655	6080	3280	4680	4674.89	2.02	-16	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	395	-31.97	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.69	4500	20231006	4.44	5660	-16.96	20230201	4500	4.44	20231006	5780	-18.69	20221020	4500	4.44	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
113	20231011	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4660	-20	5	-0.43	643065	138	4.64	4660	4660	4655	6080	3280	4680	4659.89	2.02	-3	4793	4736	4708	4651	4623	4722	4637	42	1400	500	3460	5	1	8404800	392	-31.70	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.38	4500	20231006	3.56	5660	-17.67	20230201	4500	3.56	20231006	5780	-19.38	20221020	4500	3.56	20231006	1.25	N	008470	500	42 억	169408	N	N	N	N
114	20231010	160216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	-60	5	-1.27	14004780	2971	15.66	4765	4765	4680	6160	3320	4740	4713.83	2.02	-470	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	393	-31.84	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.03	4500	20231006	4.00	5660	-17.31	20230201	4500	4.00	20231006	5780	-19.03	20221020	4500	4.00	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
115	20231010	150217	57	100.00	KOSDAQ		금속	N	N	N	N	N	4685	-55	5	-1.16	13251265	2810	14.81	4765	4765	4680	6160	3320	4740	4715.75	2.02	-470	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	394	-31.87	0.49	12	0.03	-147.00	9528.00	5780	20221020	-18.94	4500	20231006	4.11	5660	-17.23	20230201	4500	4.11	20231006	5780	-18.94	20221020	4500	4.11	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
116	20231010	140216	57	100.00	KOSDAQ		금속	N	N	N	N	N	4700	-40	5	-0.84	9968360	2110	11.12	4765	4765	4695	6160	3320	4740	4724.34	2.02	-359	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	395	-31.97	0.49	12	0.03	-147.00	9528.00	5780	20221020	-18.69	4500	20231006	4.44	5660	-16.96	20230201	4500	4.44	20231006	5780	-18.69	20221020	4500	4.44	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
117	20231010	130215	57	100.00	KOSDAQ		금속	N	N	N	N	N	4705	-35	5	-0.74	8258290	1746	9.20	4765	4765	4705	6160	3320	4740	4729.83	2.02	-152	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	395	-32.01	0.49	12	0.02	-147.00	9528.00	5780	20221020	-18.60	4500	20231006	4.56	5660	-16.87	20230201	4500	4.56	20231006	5780	-18.60	20221020	4500	4.56	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
118	20231010	120215	57	100.00	KOSDAQ		금속	N	N	N	N	N	4725	-15	5	-0.32	6971310	1473	7.76	4765	4765	4720	6160	3320	4740	4732.73	2.02	-75	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	397	-32.14	0.50	12	0.02	-147.00	9528.00	5780	20221020	-18.25	4500	20231006	5.00	5660	-16.52	20230201	4500	5.00	20231006	5780	-18.25	20221020	4500	5.00	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
119	20231010	110212	57	100.00	KOSDAQ		금속	N	N	N	N	N	4730	-10	5	-0.21	6027285	1273	6.71	4765	4765	4725	6160	3320	4740	4734.71	2.02	0	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	398	-32.18	0.50	12	0.02	-147.00	9528.00	5780	20221020	-18.17	4500	20231006	5.11	5660	-16.43	20230201	4500	5.11	20231006	5780	-18.17	20221020	4500	5.11	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
120	20231010	100213	57	100.00	KOSDAQ		금속	N	N	N	N	N	4740	0	3	0.00	4713455	995	5.24	4765	4765	4730	6160	3320	4740	4737.14	2.02	0	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	398	-32.24	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.99	4500	20231006	5.33	5660	-16.25	20230201	4500	5.33	20231006	5780	-17.99	20221020	4500	5.33	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
121	20231010	090215	57	100.00	KOSDAQ		금속	N	N	N	N	N	4765	25	2	0.53	309725	65	0.34	4765	4765	4765	6160	3320	4740	4765.00	2.02	0	5020	4880	4690	4550	4360	4950	4620	42	1420	500	3500	5	1	8404800	400	-32.41	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.56	4500	20231006	5.89	5660	-15.81	20230201	4500	5.89	20231006	5780	-17.56	20221020	4500	5.89	20231006	1.27	N	008470	500	42 억	169878	N	N	N	N
122	20231006	160215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4740	220	2	4.87	87521880	18974	236.88	4520	4830	4500	5870	3165	4520	4612.15	2.03	-768	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	398	-32.24	0.50	12	0.23	-147.00	9528.00	5780	20221020	-17.99	4500	20231006	5.33	5660	-16.25	20230201	4500	5.33	20231006	5780	-17.99	20221020	4500	5.33	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
123	20231006	150212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4735	215	2	4.76	81397705	17682	220.75	4520	4830	4500	5870	3165	4520	4603.42	2.03	63	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	398	-32.21	0.50	12	0.21	-147.00	9528.00	5780	20221020	-18.08	4500	20231006	5.22	5660	-16.34	20230201	4500	5.22	20231006	5780	-18.08	20221020	4500	5.22	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
124	20231006	140213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4710	190	2	4.20	60871315	13304	166.09	4520	4830	4500	5870	3165	4520	4575.41	2.03	161	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	396	-32.04	0.49	12	0.16	-147.00	9528.00	5780	20221020	-18.51	4500	20231006	4.67	5660	-16.78	20230201	4500	4.67	20231006	5780	-18.51	20221020	4500	4.67	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
125	20231006	130211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4580	60	2	1.33	43425585	9509	118.71	4520	4830	4500	5870	3165	4520	4566.79	2.03	-362	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	385	-31.16	0.48	12	0.11	-147.00	9528.00	5780	20221020	-20.76	4500	20231006	1.78	5660	-19.08	20230201	4500	1.78	20231006	5780	-20.76	20221020	4500	1.78	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
126	20231006	120211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4520	0	3	0.00	15544965	3440	42.95	4520	4520	4500	5870	3165	4520	4518.89	2.03	-160	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	380	-30.75	0.47	12	0.04	-147.00	9528.00	5780	20221020	-21.80	4500	20231006	0.44	5660	-20.14	20230201	4500	0.44	20231006	5780	-21.80	20221020	4500	0.44	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
127	20231006	110209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4515	-5	5	-0.11	11020960	2439	30.45	4520	4520	4500	5870	3165	4520	4518.64	2.03	-57	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	379	-30.71	0.47	12	0.03	-147.00	9528.00	5780	20221020	-21.89	4500	20231006	0.33	5660	-20.23	20230201	4500	0.33	20231006	5780	-21.89	20221020	4500	0.33	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
128	20231006	100211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4520	0	3	0.00	10424580	2307	28.80	4520	4520	4500	5870	3165	4520	4518.67	2.03	-5	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	380	-30.75	0.47	12	0.03	-147.00	9528.00	5780	20221020	-21.80	4500	20231006	0.44	5660	-20.14	20230201	4500	0.44	20231006	5780	-21.80	20221020	4500	0.44	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N
129	20231006	090208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4505	-15	5	-0.33	4773065	1056	13.18	4520	4520	4505	5870	3165	4520	4519.95	2.03	0	4630	4575	4540	4485	4450	4557	4467	42	1350	500	3340	5	1	8404800	379	-30.65	0.47	12	0.01	-147.00	9528.00	5780	20221020	-22.06	4505	20231006	0.00	5660	-20.41	20230201	4505	0.00	20231006	5780	-22.06	20221020	4505	0.00	20231006	1.25	N	008470	500	42 억	170646	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History