KissMeData/049830/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	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	9500	40	2	0.42	46554830	4955	198.20	9460	9640	9290	12290	6630	9460	9394.68	0.15	13	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	583	44.39	0.40	12	0.08	214.00	23968.00	16250	20221206	-41.54	8970	20231026	5.91	13850	-31.41	20230118	8970	5.91	20231026	16250	-41.54	20221206	8970	5.91	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
3	20231031	150531	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	-60	5	-0.63	44712490	4761	190.44	9460	9640	9290	12290	6630	9460	9391.41	0.15	22	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	576	43.93	0.39	12	0.08	214.00	23968.00	16250	20221206	-42.15	8970	20231026	4.79	13850	-32.13	20230118	8970	4.79	20231026	16250	-42.15	20221206	8970	4.79	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
4	20231031	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	-110	5	-1.16	41019620	4366	174.64	9460	9640	9290	12290	6630	9460	9395.24	0.15	297	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	573	43.69	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
5	20231031	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	9340	-120	5	-1.27	37637250	4002	160.08	9460	9640	9290	12290	6630	9460	9404.61	0.15	299	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	573	43.64	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.52	8970	20231026	4.12	13850	-32.56	20230118	8970	4.12	20231026	16250	-42.52	20221206	8970	4.12	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
6	20231031	120528	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-100	5	-1.06	32476980	3447	137.88	9460	9640	9290	12290	6630	9460	9421.81	0.15	316	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	574	43.74	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
7	20231031	110544	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-100	5	-1.06	32233780	3421	136.84	9460	9640	9290	12290	6630	9460	9422.33	0.15	316	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	574	43.74	0.39	12	0.06	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
8	20231031	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	9530	70	2	0.74	17069700	1794	71.76	9460	9640	9450	12290	6630	9460	9514.88	0.15	-16	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	584	44.53	0.40	12	0.03	214.00	23968.00	16250	20221206	-41.35	8970	20231026	6.24	13850	-31.19	20230118	8970	6.24	20231026	16250	-41.35	20221206	8970	6.24	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
9	20231031	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	9470	10	2	0.11	1068850	113	4.52	9460	9470	9450	12290	6630	9460	9458.85	0.15	-15	9653	9556	9413	9316	9173	9485	9245	31	2830	500	6620	10	1	6132112	581	44.25	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.72	8970	20231026	5.57	13850	-31.62	20230118	8970	5.57	20231026	16250	-41.72	20221206	8970	5.57	20231026	1.23	N	049830	500	30 억	9129	N	N	N	N
10	20231030	160525	57	100.00	KOSDAQ		금속	N	N	N	N	N	9460	100	2	1.07	23249160	2490	110.72	9500	9510	9270	12160	6560	9360	9337.01	0.15	62	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	580	44.21	0.39	12	0.04	214.00	23968.00	16250	20221206	-41.78	8970	20231026	5.46	13850	-31.70	20230118	8970	5.46	20231026	16250	-41.78	20221206	8970	5.46	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
11	20231030	150513	57	100.00	KOSDAQ		금속	N	N	N	N	N	9430	70	2	0.75	21538740	2307	102.58	9500	9510	9270	12160	6560	9360	9336.25	0.15	37	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	578	44.07	0.39	12	0.04	214.00	23968.00	16250	20221206	-41.97	8970	20231026	5.13	13850	-31.91	20230118	8970	5.13	20231026	16250	-41.97	20221206	8970	5.13	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
12	20231030	140515	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	-10	5	-0.11	12359620	1323	58.83	9500	9510	9270	12160	6560	9360	9342.12	0.15	321	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	573	43.69	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
13	20231030	130514	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	-10	5	-0.11	12163800	1302	57.89	9500	9510	9270	12160	6560	9360	9342.40	0.15	324	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	573	43.69	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
14	20231030	120510	57	100.00	KOSDAQ		금속	N	N	N	N	N	9350	-10	5	-0.11	11241150	1203	53.49	9500	9510	9270	12160	6560	9360	9344.26	0.15	376	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	573	43.69	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.46	8970	20231026	4.24	13850	-32.49	20230118	8970	4.24	20231026	16250	-42.46	20221206	8970	4.24	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
15	20231030	110511	57	100.00	KOSDAQ		금속	N	N	N	N	N	9460	100	2	1.07	5833660	621	27.61	9500	9510	9360	12160	6560	9360	9393.98	0.15	-2	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	580	44.21	0.39	12	0.01	214.00	23968.00	16250	20221206	-41.78	8970	20231026	5.46	13850	-31.70	20230118	8970	5.46	20231026	16250	-41.78	20221206	8970	5.46	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
16	20231030	100512	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	30	2	0.32	2620560	279	12.41	9500	9510	9360	12160	6560	9360	9392.69	0.15	-2	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	576	43.88	0.39	12	0.00	214.00	23968.00	16250	20221206	-42.22	8970	20231026	4.68	13850	-32.20	20230118	8970	4.68	20231026	16250	-42.22	20221206	8970	4.68	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
17	20231030	090507	57	100.00	KOSDAQ		금속	N	N	N	N	N	9510	150	2	1.60	579510	61	2.71	9500	9510	9500	12160	6560	9360	9500.16	0.15	0	9520	9440	9340	9260	9160	9390	9210	31	2800	500	6550	10	1	6132112	583	44.44	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.48	8970	20231026	6.02	13850	-31.34	20230118	8970	6.02	20231026	16250	-41.48	20221206	8970	6.02	20231026	1.25	N	049830	500	30 억	9121	N	N	N	N
18	20231027	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-30	5	-0.32	20995440	2249	45.69	9420	9420	9240	12200	6580	9390	9335.46	0.15	9	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	574	43.74	0.39	12	0.04	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
19	20231027	150510	57	100.00	KOSDAQ		금속	N	N	N	N	N	9330	-60	5	-0.64	15405380	1648	33.48	9420	9420	9260	12200	6580	9390	9347.92	0.15	235	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	572	43.60	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.58	8970	20231026	4.01	13850	-32.64	20230118	8970	4.01	20231026	16250	-42.58	20221206	8970	4.01	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
20	20231027	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	9370	-20	5	-0.21	11021810	1176	23.89	9420	9420	9300	12200	6580	9390	9372.29	0.15	9	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	575	43.79	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.34	8970	20231026	4.46	13850	-32.35	20230118	8970	4.46	20231026	16250	-42.34	20221206	8970	4.46	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
21	20231027	130501	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	0	3	0.00	10928110	1166	23.69	9420	9420	9300	12200	6580	9390	9372.31	0.15	9	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	576	43.88	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.22	8970	20231026	4.68	13850	-32.20	20230118	8970	4.68	20231026	16250	-42.22	20221206	8970	4.68	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
22	20231027	120511	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	10	2	0.11	10871720	1160	23.57	9420	9420	9300	12200	6580	9390	9372.17	0.15	9	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	576	43.93	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.15	8970	20231026	4.79	13850	-32.13	20230118	8970	4.79	20231026	16250	-42.15	20221206	8970	4.79	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
23	20231027	110515	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-30	5	-0.32	9459380	1009	20.50	9420	9420	9360	12200	6580	9390	9375.00	0.15	0	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	574	43.74	0.39	12	0.02	214.00	23968.00	16250	20221206	-42.40	8970	20231026	4.35	13850	-32.42	20230118	8970	4.35	20231026	16250	-42.40	20221206	8970	4.35	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
24	20231027	100509	57	100.00	KOSDAQ		금속	N	N	N	N	N	9370	-20	5	-0.21	2001980	213	4.33	9420	9420	9370	12200	6580	9390	9398.97	0.15	0	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	575	43.79	0.39	12	0.00	214.00	23968.00	16250	20221206	-42.34	8970	20231026	4.46	13850	-32.35	20230118	8970	4.46	20231026	16250	-42.34	20221206	8970	4.46	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
25	20231027	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	9420	30	2	0.32	527520	56	1.14	9420	9420	9420	12200	6580	9390	9420.00	0.15	0	9790	9590	9280	9080	8770	9435	8925	31	2810	500	6570	10	1	6132112	578	44.02	0.39	12	0.00	214.00	23968.00	16250	20221206	-42.03	8970	20231026	5.02	13850	-31.99	20230118	8970	5.02	20231026	16250	-42.03	20221206	8970	5.02	20231026	1.23	N	049830	500	30 억	9112	N	N	N	N
26	20231026	160502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9390	-150	5	-1.57	45741180	4922	171.50	9420	9480	8970	12400	6680	9540	9293.21	0.15	-99	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	576	43.88	0.39	12	0.08	214.00	23968.00	16250	20221206	-42.22	8970	20231026	4.68	13850	-32.20	20230118	8970	4.68	20231026	16250	-42.22	20221206	8970	4.68	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
27	20231026	150501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9330	-210	5	-2.20	39999630	4305	150.00	9420	9480	8970	12400	6680	9540	9291.44	0.15	-71	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	572	43.60	0.39	12	0.07	214.00	23968.00	16250	20221206	-42.58	8970	20231026	4.01	13850	-32.64	20230118	8970	4.01	20231026	16250	-42.58	20221206	8970	4.01	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
28	20231026	140503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9180	-360	5	-3.77	34856200	3745	130.49	9420	9480	8970	12400	6680	9540	9307.40	0.15	-72	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	563	42.90	0.38	12	0.06	214.00	23968.00	16250	20221206	-43.51	8970	20231026	2.34	13850	-33.72	20230118	8970	2.34	20231026	16250	-43.51	20221206	8970	2.34	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
29	20231026	130501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9340	-200	5	-2.10	28133980	3005	104.70	9420	9480	9330	12400	6680	9540	9362.39	0.15	-69	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	573	43.64	0.39	12	0.05	214.00	23968.00	16250	20221206	-42.52	9330	20231026	0.11	13850	-32.56	20230118	9330	0.11	20231026	16250	-42.52	20221206	9330	0.11	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
30	20231026	120501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9330	-210	5	-2.20	27919160	2982	103.90	9420	9480	9330	12400	6680	9540	9362.56	0.15	-69	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	572	43.60	0.39	12	0.05	214.00	23968.00	16250	20221206	-42.58	9330	20231026	0.00	13850	-32.64	20230118	9330	0.00	20231026	16250	-42.58	20221206	9330	0.00	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
31	20231026	110506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9350	-190	5	-1.99	21878330	2336	81.39	9420	9480	9350	12400	6680	9540	9365.72	0.15	-63	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	573	43.69	0.39	12	0.04	214.00	23968.00	16250	20221206	-42.46	9350	20231026	0.00	13850	-32.49	20230118	9350	0.00	20231026	16250	-42.46	20221206	9350	0.00	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
32	20231026	100505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9350	-190	5	-1.99	15639960	1669	58.15	9420	9480	9350	12400	6680	9540	9370.86	0.15	-62	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	573	43.69	0.39	12	0.03	214.00	23968.00	16250	20221206	-42.46	9350	20231026	0.00	13850	-32.49	20230118	9350	0.00	20231026	16250	-42.46	20221206	9350	0.00	20231026	1.26	N	049830	500	30 억	9211	N	N	N	N
33	20231026	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	9360	-180	5	-1.89	6724370	716	24.95	9420	9420	9360	12400	6680	9540	9391.58	0.15	-16	9653	9596	9533	9476	9413	9565	9445	31	2860	500	6670	10	1	6132112	574	43.74	0.39	12	0.01	214.00	23968.00	16250	20221206	-42.40	9350	20231024	0.11	13850	-32.42	20230118	9350	0.11	20231024	16250	-42.40	20221206	9350	0.11	20231024	1.26	N	049830	500	30 억	9211	N	N	N	N
34	20231025	160505	57	100.00	KOSDAQ		금속	N	N	N	N	N	9540	-50	5	-0.52	27323060	2870	37.97	9590	9590	9470	12460	6720	9590	9520.23	0.15	58	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	585	44.58	0.40	12	0.05	214.00	23968.00	16250	20221206	-41.29	9350	20231024	2.03	13850	-31.12	20230118	9350	2.03	20231024	16250	-41.29	20221206	9350	2.03	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
35	20231025	150504	57	100.00	KOSDAQ		금속	N	N	N	N	N	9570	-20	5	-0.21	21966300	2306	30.51	9590	9590	9480	12460	6720	9590	9525.72	0.15	33	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	587	44.72	0.40	12	0.04	214.00	23968.00	16250	20221206	-41.11	9350	20231024	2.35	13850	-30.90	20230118	9350	2.35	20231024	16250	-41.11	20221206	9350	2.35	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
36	20231025	140501	57	100.00	KOSDAQ		금속	N	N	N	N	N	9560	-30	5	-0.31	19427410	2040	26.99	9590	9590	9480	12460	6720	9590	9523.24	0.15	0	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	586	44.67	0.40	12	0.03	214.00	23968.00	16250	20221206	-41.17	9350	20231024	2.25	13850	-30.97	20230118	9350	2.25	20231024	16250	-41.17	20221206	9350	2.25	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
37	20231025	130502	57	100.00	KOSDAQ		금속	N	N	N	N	N	9580	-10	5	-0.10	7861630	824	10.90	9590	9590	9500	12460	6720	9590	9540.81	0.15	-1	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	587	44.77	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.05	9350	20231024	2.46	13850	-30.83	20230118	9350	2.46	20231024	16250	-41.05	20221206	9350	2.46	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
38	20231025	120501	57	100.00	KOSDAQ		금속	N	N	N	N	N	9580	-10	5	-0.10	7861630	824	10.90	9590	9590	9500	12460	6720	9590	9540.81	0.15	-1	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	587	44.77	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.05	9350	20231024	2.46	13850	-30.83	20230118	9350	2.46	20231024	16250	-41.05	20221206	9350	2.46	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
39	20231025	110502	57	100.00	KOSDAQ		금속	N	N	N	N	N	9590	0	3	0.00	7612710	798	10.56	9590	9590	9500	12460	6720	9590	9539.74	0.15	-3	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	588	44.81	0.40	12	0.01	214.00	23968.00	16250	20221206	-40.98	9350	20231024	2.57	13850	-30.76	20230118	9350	2.57	20231024	16250	-40.98	20221206	9350	2.57	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
40	20231025	100501	57	100.00	KOSDAQ		금속	N	N	N	N	N	9550	-40	5	-0.42	3331390	350	4.63	9590	9590	9500	12460	6720	9590	9518.26	0.15	-3	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	586	44.63	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.23	9350	20231024	2.14	13850	-31.05	20230118	9350	2.14	20231024	16250	-41.23	20221206	9350	2.14	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
41	20231025	090500	57	100.00	KOSDAQ		금속	N	N	N	N	N	9580	-10	5	-0.10	495710	52	0.69	9590	9590	9500	12460	6720	9590	9532.88	0.15	16	9883	9736	9543	9396	9203	9810	9470	31	2870	500	6710	10	1	6132112	587	44.77	0.40	12	0.00	214.00	23968.00	16250	20221206	-41.05	9350	20231024	2.46	13850	-30.83	20230118	9350	2.46	20231024	16250	-41.05	20221206	9350	2.46	20231024	1.27	N	049830	500	30 억	9153	N	N	N	N
42	20231024	160451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9590	-70	5	-0.72	71450870	7559	236.88	9560	9690	9350	12550	6770	9660	9452.15	0.15	80	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	588	44.81	0.40	12	0.12	214.00	23968.00	16250	20221206	-40.98	9350	20231024	2.57	13850	-30.76	20230118	9350	2.57	20231024	16250	-40.98	20221206	9350	2.57	20231024	1.29	N	049830	500	30 억	9073	N	N	N	N
43	20231024	150459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9540	-120	5	-1.24	67218830	7116	223.00	9560	9690	9350	12550	6770	9660	9446.15	0.15	90	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	585	44.58	0.40	12	0.12	214.00	23968.00	16250	20221206	-41.29	9350	20231024	2.03	13850	-31.12	20230118	9350	2.03	20231024	16250	-41.29	20221206	9350	2.03	20231024	1.29	N	049830	500	30 억	9073	N	N	N	N
44	20231024	140450	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9380	-280	5	-2.90	43790570	4646	145.60	9560	9690	9350	12550	6770	9660	9425.43	0.15	181	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	575	43.83	0.39	12	0.08	214.00	23968.00	16250	20221206	-42.28	9350	20231024	0.32	13850	-32.27	20230118	9350	0.32	20231024	16250	-42.28	20221206	9350	0.32	20231024	1.29	N	049830	500	30 억	9073	N	N	N	N
45	20231024	130457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9450	-210	5	-2.17	28341530	3000	94.01	9560	9690	9350	12550	6770	9660	9447.18	0.15	143	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	579	44.16	0.39	12	0.05	214.00	23968.00	16250	20221206	-41.85	9350	20231024	1.07	13850	-31.77	20230118	9350	1.07	20231024	16250	-41.85	20221206	9350	1.07	20231024	1.29	N	049830	500	30 억	9073	N	N	N	N
46	20231024	120500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9500	-160	5	-1.66	19346100	2041	63.96	9560	9690	9400	12550	6770	9660	9478.74	0.15	18	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	583	44.39	0.40	12	0.03	214.00	23968.00	16250	20221206	-41.54	9400	20231024	1.06	13850	-31.41	20230118	9400	1.06	20231024	16250	-41.54	20221206	9400	1.06	20231024	1.29	N	049830	500	30 억	9073	N	N	N	N
47	20231024	110456	57	100.00	KOSDAQ		금속	N	N	N	N	N	9540	-120	5	-1.24	7540450	791	24.79	9560	9690	9490	12550	6770	9660	9532.81	0.15	0	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	585	44.58	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.29	9410	20231023	1.38	13850	-31.12	20230118	9410	1.38	20231023	16250	-41.29	20221206	9410	1.38	20231023	1.29	N	049830	500	30 억	9073	N	N	N	N
48	20231024	100452	57	100.00	KOSDAQ		금속	N	N	N	N	N	9580	-80	5	-0.83	4241800	444	13.91	9560	9690	9530	12550	6770	9660	9553.60	0.15	0	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	587	44.77	0.40	12	0.01	214.00	23968.00	16250	20221206	-41.05	9410	20231023	1.81	13850	-30.83	20230118	9410	1.81	20231023	16250	-41.05	20221206	9410	1.81	20231023	1.29	N	049830	500	30 억	9073	N	N	N	N
49	20231024	090455	57	100.00	KOSDAQ		금속	N	N	N	N	N	9630	-30	5	-0.31	2724130	285	8.93	9560	9690	9540	12550	6770	9660	9558.35	0.15	0	9880	9770	9590	9480	9300	9825	9535	31	2890	500	6760	10	1	6132112	591	45.00	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.74	9410	20231023	2.34	13850	-30.47	20230118	9410	2.34	20231023	16250	-40.74	20221206	9410	2.34	20231023	1.29	N	049830	500	30 억	9073	N	N	N	N
50	20231023	160449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9660	-70	5	-0.72	30273880	3161	132.43	9620	9700	9410	12640	6820	9730	9577.05	0.15	-101	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	592	45.14	0.40	12	0.05	214.00	23968.00	16250	20221206	-40.55	9410	20231023	2.66	13850	-30.25	20230118	9410	2.66	20231023	16250	-40.55	20221206	9410	2.66	20231023	1.32	N	049830	500	30 억	9174	N	N	N	N
51	20231023	150451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9660	-70	5	-0.72	24207220	2522	105.66	9620	9700	9430	12640	6820	9730	9598.42	0.15	-82	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	592	45.14	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.55	9430	20231023	2.44	13850	-30.25	20230118	9430	2.44	20231023	16250	-40.55	20221206	9430	2.44	20231023	1.32	N	049830	500	30 억	9174	N	N	N	N
52	20231023	140450	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9670	-60	5	-0.62	24014020	2502	104.82	9620	9700	9430	12640	6820	9730	9597.93	0.15	-80	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	593	45.19	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.49	9430	20231023	2.55	13850	-30.18	20230118	9430	2.55	20231023	16250	-40.49	20221206	9430	2.55	20231023	1.32	N	049830	500	30 억	9174	N	N	N	N
53	20231023	130452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9620	-110	5	-1.13	23283250	2426	101.63	9620	9700	9430	12640	6820	9730	9597.38	0.15	-59	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	590	44.95	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.80	9430	20231023	2.01	13850	-30.54	20230118	9430	2.01	20231023	16250	-40.80	20221206	9430	2.01	20231023	1.32	N	049830	500	30 억	9174	N	N	N	N
54	20231023	120448	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9620	-110	5	-1.13	22638710	2359	98.83	9620	9700	9430	12640	6820	9730	9596.74	0.15	-38	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	590	44.95	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.80	9430	20231023	2.01	13850	-30.54	20230118	9430	2.01	20231023	16250	-40.80	20221206	9430	2.01	20231023	1.32	N	049830	500	30 억	9174	N	N	N	N
55	20231023	110447	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-30	5	-0.31	2207980	229	9.59	9620	9700	9610	12640	6820	9730	9641.83	0.15	-18	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	595	45.33	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.31	9500	20231010	2.11	13850	-29.96	20230118	9500	2.11	20231010	16250	-40.31	20221206	9500	2.11	20231010	1.32	N	049830	500	30 억	9174	N	N	N	N
56	20231023	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-30	5	-0.31	2052920	213	8.92	9620	9700	9610	12640	6820	9730	9638.12	0.15	-18	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	595	45.33	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.31	9500	20231010	2.11	13850	-29.96	20230118	9500	2.11	20231010	16250	-40.31	20221206	9500	2.11	20231010	1.32	N	049830	500	30 억	9174	N	N	N	N
57	20231023	090454	57	100.00	KOSDAQ		금속	N	N	N	N	N	9610	-120	5	-1.23	240410	25	1.05	9620	9620	9610	12640	6820	9730	9616.40	0.15	0	9910	9820	9710	9620	9510	9765	9565	31	2910	500	6810	10	1	6132112	589	44.91	0.40	12	0.00	214.00	23968.00	16250	20221206	-40.86	9500	20231010	1.16	13850	-30.61	20230118	9500	1.16	20231010	16250	-40.86	20221206	9500	1.16	20231010	1.32	N	049830	500	30 억	9174	N	N	N	N
58	20231020	160447	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	-20	5	-0.21	21221110	2193	53.01	9750	9800	9600	12670	6830	9750	9676.75	0.15	131	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	597	45.47	0.41	12	0.04	214.00	23968.00	16250	20221206	-40.12	9500	20231010	2.42	13850	-29.75	20230118	9500	2.42	20231010	16250	-40.12	20221206	9500	2.42	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
59	20231020	150448	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	-10	5	-0.10	14662850	1511	36.52	9750	9800	9650	12670	6830	9750	9704.07	0.15	131	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	597	45.51	0.41	12	0.02	214.00	23968.00	16250	20221206	-40.06	9500	20231010	2.53	13850	-29.68	20230118	9500	2.53	20231010	16250	-40.06	20221206	9500	2.53	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
60	20231020	140450	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	-20	5	-0.21	14449230	1489	35.99	9750	9800	9650	12670	6830	9750	9703.98	0.15	131	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	597	45.47	0.41	12	0.02	214.00	23968.00	16250	20221206	-40.12	9500	20231010	2.42	13850	-29.75	20230118	9500	2.42	20231010	16250	-40.12	20221206	9500	2.42	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
61	20231020	130438	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-30	5	-0.31	12807090	1320	31.91	9750	9800	9650	12670	6830	9750	9702.34	0.15	0	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	596	45.42	0.41	12	0.02	214.00	23968.00	16250	20221206	-40.18	9500	20231010	2.32	13850	-29.82	20230118	9500	2.32	20231010	16250	-40.18	20221206	9500	2.32	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
62	20231020	120445	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-30	5	-0.31	12505980	1289	31.16	9750	9800	9650	12670	6830	9750	9702.08	0.15	0	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	596	45.42	0.41	12	0.02	214.00	23968.00	16250	20221206	-40.18	9500	20231010	2.32	13850	-29.82	20230118	9500	2.32	20231010	16250	-40.18	20221206	9500	2.32	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
63	20231020	110450	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-30	5	-0.31	12505980	1289	31.16	9750	9800	9650	12670	6830	9750	9702.08	0.15	0	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	596	45.42	0.41	12	0.02	214.00	23968.00	16250	20221206	-40.18	9500	20231010	2.32	13850	-29.82	20230118	9500	2.32	20231010	16250	-40.18	20221206	9500	2.32	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
64	20231020	100445	57	100.00	KOSDAQ		금속	N	N	N	N	N	9720	-30	5	-0.31	6976350	717	17.33	9750	9800	9670	12670	6830	9750	9729.92	0.15	0	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	596	45.42	0.41	12	0.01	214.00	23968.00	16250	20221206	-40.18	9500	20231010	2.32	13850	-29.82	20230118	9500	2.32	20231010	16250	-40.18	20221206	9500	2.32	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
65	20231020	090447	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	50	2	0.51	2540100	260	6.28	9750	9800	9750	12670	6830	9750	9769.62	0.15	0	9910	9830	9720	9640	9530	9870	9680	31	2920	500	6820	10	1	6132112	601	45.79	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.69	9500	20231010	3.16	13850	-29.24	20230118	9500	3.16	20231010	16250	-39.69	20221206	9500	3.16	20231010	1.32	N	049830	500	30 억	9043	N	N	N	N
66	20231019	160443	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	-20	5	-0.20	40104300	4132	368.93	9700	9800	9610	12700	6840	9770	9705.77	0.15	4	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	598	45.56	0.41	12	0.07	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
67	20231019	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-70	5	-0.72	32640410	3360	300.00	9700	9800	9640	12700	6840	9770	9714.41	0.15	9	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	595	45.33	0.40	12	0.05	214.00	23968.00	16250	20221206	-40.31	9500	20231010	2.11	13850	-29.96	20230118	9500	2.11	20231010	16250	-40.31	20221206	9500	2.11	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
68	20231019	140444	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	-40	5	-0.41	28675150	2949	263.30	9700	9800	9650	12700	6840	9770	9723.69	0.15	9	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	597	45.47	0.41	12	0.05	214.00	23968.00	16250	20221206	-40.12	9500	20231010	2.42	13850	-29.75	20230118	9500	2.42	20231010	16250	-40.12	20221206	9500	2.42	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
69	20231019	130440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	-30	5	-0.31	23648230	2429	216.88	9700	9800	9670	12700	6840	9770	9735.79	0.15	-88	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	597	45.51	0.41	12	0.04	214.00	23968.00	16250	20221206	-40.06	9500	20231010	2.53	13850	-29.68	20230118	9500	2.53	20231010	16250	-40.06	20221206	9500	2.53	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
70	20231019	120443	57	100.00	KOSDAQ		금속	N	N	N	N	N	9680	-90	5	-0.92	22602320	2321	207.23	9700	9800	9670	12700	6840	9770	9738.18	0.15	-88	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	594	45.23	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.43	9500	20231010	1.89	13850	-30.11	20230118	9500	1.89	20231010	16250	-40.43	20221206	9500	1.89	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
71	20231019	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	-20	5	-0.20	6111880	628	56.07	9700	9800	9670	12700	6840	9770	9732.29	0.15	-73	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	598	45.56	0.41	12	0.01	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
72	20231019	100440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	-20	5	-0.20	4678690	481	42.95	9700	9800	9670	12700	6840	9770	9727.01	0.15	-72	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	598	45.56	0.41	12	0.01	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
73	20231019	090444	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	10	2	0.10	1173780	121	10.80	9700	9780	9700	12700	6840	9770	9700.66	0.15	0	9890	9830	9760	9700	9630	9795	9665	31	2930	500	6830	10	1	6132112	600	45.70	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.82	9500	20231010	2.95	13850	-29.39	20230118	9500	2.95	20231010	16250	-39.82	20221206	9500	2.95	20231010	1.33	N	049830	500	30 억	9034	N	N	N	N
74	20231018	160445	57	100.00	KOSDAQ		금속	N	N	N	N	N	9770	0	3	0.00	10905560	1120	46.51	9800	9820	9690	12700	6840	9770	9737.11	0.15	-13	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	599	45.65	0.41	12	0.02	214.00	23968.00	16250	20221206	-39.88	9500	20231010	2.84	13850	-29.46	20230118	9500	2.84	20231010	16250	-39.88	20221206	9500	2.84	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
75	20231018	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9740	-30	5	-0.31	8943600	918	38.12	9800	9820	9690	12700	6840	9770	9742.48	0.15	-19	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	597	45.51	0.41	12	0.01	214.00	23968.00	16250	20221206	-40.06	9500	20231010	2.53	13850	-29.68	20230118	9500	2.53	20231010	16250	-40.06	20221206	9500	2.53	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
76	20231018	140436	57	100.00	KOSDAQ		금속	N	N	N	N	N	9790	20	2	0.20	5169830	529	21.97	9800	9820	9700	12700	6840	9770	9772.84	0.15	-13	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	600	45.75	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.75	9500	20231010	3.05	13850	-29.31	20230118	9500	3.05	20231010	16250	-39.75	20221206	9500	3.05	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
77	20231018	130435	57	100.00	KOSDAQ		금속	N	N	N	N	N	9790	20	2	0.20	5169830	529	21.97	9800	9820	9700	12700	6840	9770	9772.84	0.15	-13	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	600	45.75	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.75	9500	20231010	3.05	13850	-29.31	20230118	9500	3.05	20231010	16250	-39.75	20221206	9500	3.05	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
78	20231018	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	9790	20	2	0.20	2884130	295	12.25	9800	9800	9730	12700	6840	9770	9776.71	0.15	-7	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	600	45.75	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.75	9500	20231010	3.05	13850	-29.31	20230118	9500	3.05	20231010	16250	-39.75	20221206	9500	3.05	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
79	20231018	110438	57	100.00	KOSDAQ		금속	N	N	N	N	N	9730	-40	5	-0.41	2103070	215	8.93	9800	9800	9730	12700	6840	9770	9781.72	0.15	-7	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	597	45.47	0.41	12	0.00	214.00	23968.00	16250	20221206	-40.12	9500	20231010	2.42	13850	-29.75	20230118	9500	2.42	20231010	16250	-40.12	20221206	9500	2.42	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
80	20231018	100440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	30	2	0.31	725110	74	3.07	9800	9800	9790	12700	6840	9770	9798.78	0.15	-6	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	601	45.79	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.69	9500	20231010	3.16	13850	-29.24	20230118	9500	3.16	20231010	16250	-39.69	20221206	9500	3.16	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
81	20231018	090437	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	30	2	0.31	19600	2	0.08	9800	9800	9800	12700	6840	9770	9800.00	0.15	0	9870	9820	9750	9700	9630	9845	9725	31	2930	500	6830	10	1	6132112	601	45.79	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.69	9500	20231010	3.16	13850	-29.24	20230118	9500	3.16	20231010	16250	-39.69	20221206	9500	3.16	20231010	1.38	N	049830	500	30 억	9047	N	N	N	N
82	20231017	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9770	120	2	1.24	23449390	2408	50.50	9680	9800	9680	12540	6760	9650	9738.12	0.15	28	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	599	45.65	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.88	9500	20231010	2.84	13850	-29.46	20230118	9500	2.84	20231010	16250	-39.88	20221206	9500	2.84	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
83	20231017	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	9760	110	2	1.14	20720440	2128	44.63	9680	9800	9680	12540	6760	9650	9737.05	0.15	28	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	598	45.61	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.94	9500	20231010	2.74	13850	-29.53	20230118	9500	2.74	20231010	16250	-39.94	20221206	9500	2.74	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
84	20231017	140441	57	100.00	KOSDAQ		금속	N	N	N	N	N	9760	110	2	1.14	16265930	1669	35.00	9680	9800	9680	12540	6760	9650	9745.91	0.15	24	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	598	45.61	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.94	9500	20231010	2.74	13850	-29.53	20230118	9500	2.74	20231010	16250	-39.94	20221206	9500	2.74	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
85	20231017	130438	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	50	2	0.52	16109890	1653	34.67	9680	9800	9680	12540	6760	9650	9745.85	0.15	24	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	595	45.33	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.31	9500	20231010	2.11	13850	-29.96	20230118	9500	2.11	20231010	16250	-40.31	20221206	9500	2.11	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
86	20231017	120440	57	100.00	KOSDAQ		금속	N	N	N	N	N	9760	110	2	1.14	6332420	651	13.65	9680	9800	9680	12540	6760	9650	9727.22	0.15	-24	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	598	45.61	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.94	9500	20231010	2.74	13850	-29.53	20230118	9500	2.74	20231010	16250	-39.94	20221206	9500	2.74	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
87	20231017	110435	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	130	2	1.35	6107870	628	13.17	9680	9800	9680	12540	6760	9650	9725.91	0.15	-16	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	600	45.70	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.82	9500	20231010	2.95	13850	-29.39	20230118	9500	2.95	20231010	16250	-39.82	20221206	9500	2.95	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
88	20231017	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	130	2	1.35	1784370	183	3.84	9680	9800	9680	12540	6760	9650	9750.66	0.15	5	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	600	45.70	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.82	9500	20231010	2.95	13850	-29.39	20230118	9500	2.95	20231010	16250	-39.82	20221206	9500	2.95	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
89	20231017	090436	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	100	2	1.04	571810	59	1.24	9680	9750	9680	12540	6760	9650	9691.69	0.15	12	9956	9802	9686	9532	9416	9745	9475	31	2890	500	6750	10	1	6132112	598	45.56	0.41	12	0.00	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.40	N	049830	500	30 억	9024	N	N	N	N
90	20231016	160435	57	100.00	KOSDAQ		금속	N	N	N	N	N	9650	-140	5	-1.43	46127640	4768	212.01	9790	9840	9570	12720	6860	9790	9674.42	0.15	11	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	592	45.09	0.40	12	0.08	214.00	23968.00	16250	20221206	-40.62	9500	20231010	1.58	13850	-30.32	20230118	9500	1.58	20231010	16250	-40.62	20221206	9500	1.58	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
91	20231016	150435	57	100.00	KOSDAQ		금속	N	N	N	N	N	9650	-140	5	-1.43	42721480	4415	196.31	9790	9840	9570	12720	6860	9790	9676.44	0.15	11	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	592	45.09	0.40	12	0.07	214.00	23968.00	16250	20221206	-40.62	9500	20231010	1.58	13850	-30.32	20230118	9500	1.58	20231010	16250	-40.62	20221206	9500	1.58	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
92	20231016	140435	57	100.00	KOSDAQ		금속	N	N	N	N	N	9620	-170	5	-1.74	34118370	3519	156.47	9790	9840	9570	12720	6860	9790	9695.47	0.15	11	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	590	44.95	0.40	12	0.06	214.00	23968.00	16250	20221206	-40.80	9500	20231010	1.26	13850	-30.54	20230118	9500	1.26	20231010	16250	-40.80	20221206	9500	1.26	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
93	20231016	130434	57	100.00	KOSDAQ		금속	N	N	N	N	N	9640	-150	5	-1.53	23357230	2398	106.63	9790	9840	9570	12720	6860	9790	9740.30	0.15	11	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	591	45.05	0.40	12	0.04	214.00	23968.00	16250	20221206	-40.68	9500	20231010	1.47	13850	-30.40	20230118	9500	1.47	20231010	16250	-40.68	20221206	9500	1.47	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
94	20231016	120433	57	100.00	KOSDAQ		금속	N	N	N	N	N	9700	-90	5	-0.92	18485500	1891	84.08	9790	9840	9660	12720	6860	9790	9775.52	0.15	20	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	595	45.33	0.40	12	0.03	214.00	23968.00	16250	20221206	-40.31	9500	20231010	2.11	13850	-29.96	20230118	9500	2.11	20231010	16250	-40.31	20221206	9500	2.11	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
95	20231016	110432	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	-40	5	-0.41	17408410	1780	79.15	9790	9840	9710	12720	6860	9790	9780.01	0.15	21	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	598	45.56	0.41	12	0.03	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
96	20231016	100428	57	100.00	KOSDAQ		금속	N	N	N	N	N	9770	-20	5	-0.20	16814650	1719	76.43	9790	9840	9710	12720	6860	9790	9781.65	0.15	21	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	599	45.65	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.88	9500	20231010	2.84	13850	-29.46	20230118	9500	2.84	20231010	16250	-39.88	20221206	9500	2.84	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
97	20231016	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	9790	0	3	0.00	244750	25	1.11	9790	9790	9790	12720	6860	9790	9790.00	0.15	0	9950	9870	9810	9730	9670	9840	9700	31	2930	500	6850	10	1	6132112	600	45.75	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.75	9500	20231010	3.05	13850	-29.31	20230118	9500	3.05	20231010	16250	-39.75	20221206	9500	3.05	20231010	1.40	N	049830	500	30 억	9014	N	N	N	N
98	20231012	160441	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	70	2	0.72	27533580	2804	62.42	9710	9860	9710	12710	6850	9780	9824.24	0.15	12	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	604	46.03	0.41	12	0.05	214.00	23968.00	16250	20221206	-39.38	9500	20231010	3.68	13850	-28.88	20230118	9500	3.68	20231010	16250	-39.38	20221206	9500	3.68	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
99	20231012	150434	57	100.00	KOSDAQ		금속	N	N	N	N	N	9810	30	2	0.31	25967970	2645	58.88	9710	9860	9710	12710	6850	9780	9822.72	0.15	9	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	602	45.84	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.63	9500	20231010	3.26	13850	-29.17	20230118	9500	3.26	20231010	16250	-39.63	20221206	9500	3.26	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
100	20231012	140433	57	100.00	KOSDAQ		금속	N	N	N	N	N	9820	40	2	0.41	23714810	2416	53.78	9710	9860	9710	12710	6850	9780	9820.93	0.15	6	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	602	45.89	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.57	9500	20231010	3.37	13850	-29.10	20230118	9500	3.37	20231010	16250	-39.57	20221206	9500	3.37	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
101	20231012	130433	57	100.00	KOSDAQ		금속	N	N	N	N	N	9830	50	2	0.51	19904120	2029	45.17	9710	9860	9710	12710	6850	9780	9815.13	0.15	-1	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	603	45.93	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.51	9500	20231010	3.47	13850	-29.03	20230118	9500	3.47	20231010	16250	-39.51	20221206	9500	3.47	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
102	20231012	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	9830	50	2	0.51	17170220	1750	38.96	9710	9860	9710	12710	6850	9780	9818.27	0.15	-29	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	603	45.93	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.51	9500	20231010	3.47	13850	-29.03	20230118	9500	3.47	20231010	16250	-39.51	20221206	9500	3.47	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
103	20231012	110438	57	100.00	KOSDAQ		금속	N	N	N	N	N	9790	10	2	0.10	14917220	1521	33.86	9710	9860	9710	12710	6850	9780	9814.46	0.15	-29	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	600	45.75	0.41	12	0.02	214.00	23968.00	16250	20221206	-39.75	9500	20231010	3.05	13850	-29.31	20230118	9500	3.05	20231010	16250	-39.75	20221206	9500	3.05	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
104	20231012	100437	57	100.00	KOSDAQ		금속	N	N	N	N	N	9850	70	2	0.72	10720740	1093	24.33	9710	9860	9710	12710	6850	9780	9819.69	0.15	-68	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	604	46.03	0.41	12	0.02	214.00	23968.00	16250	20221206	-39.38	9500	20231010	3.68	13850	-28.88	20230118	9500	3.68	20231010	16250	-39.38	20221206	9500	3.68	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
105	20231012	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	20	2	0.20	3741140	383	8.53	9710	9800	9710	12710	6850	9780	9719.47	0.15	6	9973	9876	9783	9686	9593	9925	9735	31	2930	500	6840	10	1	6132112	601	45.79	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.69	9500	20231010	3.16	13850	-29.24	20230118	9500	3.16	20231010	16250	-39.69	20221206	9500	3.16	20231010	1.49	N	049830	500	30 억	9254	N	N	N	N
106	20231011	160434	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	30	2	0.31	43776300	4490	43.86	9750	9880	9690	12670	6830	9750	9749.73	0.15	-135	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	600	45.70	0.41	12	0.07	214.00	23968.00	16250	20221206	-39.82	9500	20231010	2.95	13850	-29.39	20230118	9500	2.95	20231010	16250	-39.82	20221206	9500	2.95	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
107	20231011	150434	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	0	3	0.00	36129170	3705	36.19	9750	9880	9690	12670	6830	9750	9751.46	0.15	-134	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	598	45.56	0.41	12	0.06	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
108	20231011	140439	57	100.00	KOSDAQ		금속	N	N	N	N	N	9750	0	3	0.00	29592460	3032	29.62	9750	9880	9690	12670	6830	9750	9760.05	0.15	18	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	598	45.56	0.41	12	0.05	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
109	20231011	130431	57	100.00	KOSDAQ		금속	N	N	N	N	N	9760	10	2	0.10	25820490	2644	25.83	9750	9880	9690	12670	6830	9750	9765.69	0.15	19	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	598	45.61	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.94	9500	20231010	2.74	13850	-29.53	20230118	9500	2.74	20231010	16250	-39.94	20221206	9500	2.74	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
110	20231011	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	9770	20	2	0.21	22386680	2291	22.38	9750	9880	9700	12670	6830	9750	9771.58	0.15	103	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	599	45.65	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.88	9500	20231010	2.84	13850	-29.46	20230118	9500	2.84	20231010	16250	-39.88	20221206	9500	2.84	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
111	20231011	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	9870	120	2	1.23	15618920	1597	15.60	9750	9880	9750	12670	6830	9750	9780.16	0.15	-46	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	605	46.12	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.26	9500	20231010	3.89	13850	-28.74	20230118	9500	3.89	20231010	16250	-39.26	20221206	9500	3.89	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
112	20231011	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	9820	70	2	0.72	11839660	1213	11.85	9750	9850	9750	12670	6830	9750	9760.64	0.15	255	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	602	45.89	0.41	12	0.02	214.00	23968.00	16250	20221206	-39.57	9500	20231010	3.37	13850	-29.10	20230118	9500	3.37	20231010	16250	-39.57	20221206	9500	3.37	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
113	20231011	090436	57	100.00	KOSDAQ		금속	N	N	N	N	N	9780	30	2	0.31	2057280	211	2.06	9750	9780	9750	12670	6830	9750	9750.14	0.15	0	10196	9972	9736	9512	9276	9855	9395	31	2920	500	6820	10	1	6132112	600	45.70	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.82	9500	20231010	2.95	13850	-29.39	20230118	9500	2.95	20231010	16250	-39.82	20221206	9500	2.95	20231010	1.51	N	049830	500	30 억	9389	N	N	N	N
114	20231010	160431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9750	-200	5	-2.01	99407770	10237	583.30	9960	9960	9500	12930	6970	9950	9710.63	0.15	246	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	598	45.56	0.41	12	0.17	214.00	23968.00	16250	20221206	-40.00	9500	20231010	2.63	13850	-29.60	20230118	9500	2.63	20231010	16250	-40.00	20221206	9500	2.63	20231010	1.53	N	049830	500	30 억	9248	N	N	N	N
115	20231010	150430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9600	-350	5	-3.52	87624170	9012	513.50	9960	9960	9500	12930	6970	9950	9723.05	0.15	245	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	589	44.86	0.40	12	0.15	214.00	23968.00	16250	20221206	-40.92	9500	20231010	1.05	13850	-30.69	20230118	9500	1.05	20231010	16250	-40.92	20221206	9500	1.05	20231010	1.53	N	049830	500	30 억	9248	N	N	N	N
116	20231010	140431	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	-150	5	-1.51	37307440	3785	215.67	9960	9960	9750	12930	6970	9950	9856.66	0.15	85	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	601	45.79	0.41	12	0.06	214.00	23968.00	16250	20221206	-39.69	9660	20231006	1.45	13850	-29.24	20230118	9660	1.45	20231006	16250	-39.69	20221206	9660	1.45	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
117	20231010	130428	57	100.00	KOSDAQ		금속	N	N	N	N	N	9820	-130	5	-1.31	33107510	3355	191.17	9960	9960	9760	12930	6970	9950	9868.11	0.15	86	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	602	45.89	0.41	12	0.05	214.00	23968.00	16250	20221206	-39.57	9660	20231006	1.66	13850	-29.10	20230118	9660	1.66	20231006	16250	-39.57	20221206	9660	1.66	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
118	20231010	120429	57	100.00	KOSDAQ		금속	N	N	N	N	N	9890	-60	5	-0.60	23693040	2393	136.35	9960	9960	9810	12930	6970	9950	9900.98	0.15	49	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	606	46.21	0.41	12	0.04	214.00	23968.00	16250	20221206	-39.14	9660	20231006	2.38	13850	-28.59	20230118	9660	2.38	20231006	16250	-39.14	20221206	9660	2.38	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
119	20231010	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	9910	-40	5	-0.40	15773450	1588	90.48	9960	9960	9810	12930	6970	9950	9932.90	0.15	10	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	608	46.31	0.41	12	0.03	214.00	23968.00	16250	20221206	-39.02	9660	20231006	2.59	13850	-28.45	20230118	9660	2.59	20231006	16250	-39.02	20221206	9660	2.59	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
120	20231010	100425	57	100.00	KOSDAQ		금속	N	N	N	N	N	9940	-10	5	-0.10	15148140	1525	86.89	9960	9960	9810	12930	6970	9950	9933.21	0.15	10	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	610	46.45	0.41	12	0.02	214.00	23968.00	16250	20221206	-38.83	9660	20231006	2.90	13850	-28.23	20230118	9660	2.90	20231006	16250	-38.83	20221206	9660	2.90	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
121	20231010	090424	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	0	3	0.00	10978880	1103	62.85	9960	9960	9950	12930	6970	9950	9953.65	0.15	0	10143	10046	9853	9756	9563	10095	9805	31	2980	500	6960	10	1	6132112	610	46.50	0.42	12	0.02	214.00	23968.00	16250	20221206	-38.77	9660	20231006	3.00	13850	-28.16	20230118	9660	3.00	20231006	16250	-38.77	20221206	9660	3.00	20231006	1.53	N	049830	500	30 억	9248	N	N	N	N
122	20231006	160429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9950	90	2	0.91	16285900	1653	41.63	9660	9950	9660	12810	6910	9860	9852.33	0.15	-60	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	610	46.50	0.42	12	0.03	214.00	23968.00	16250	20221206	-38.77	9660	20231006	3.00	13850	-28.16	20230118	9660	3.00	20231006	16250	-38.77	20221206	9660	3.00	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
123	20231006	150421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9950	90	2	0.91	14944620	1518	38.23	9660	9950	9660	12810	6910	9860	9844.94	0.15	-59	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	610	46.50	0.42	12	0.02	214.00	23968.00	16250	20221206	-38.77	9660	20231006	3.00	13850	-28.16	20230118	9660	3.00	20231006	16250	-38.77	20221206	9660	3.00	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
124	20231006	140421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9940	80	2	0.81	13940760	1417	35.68	9660	9940	9660	12810	6910	9860	9838.22	0.15	9	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	610	46.45	0.41	12	0.02	214.00	23968.00	16250	20221206	-38.83	9660	20231006	2.90	13850	-28.23	20230118	9660	2.90	20231006	16250	-38.83	20221206	9660	2.90	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
125	20231006	130419	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9890	30	2	0.30	6052320	618	15.56	9660	9910	9660	12810	6910	9860	9793.40	0.15	9	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	606	46.21	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.14	9660	20231006	2.38	13850	-28.59	20230118	9660	2.38	20231006	16250	-39.14	20221206	9660	2.38	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
126	20231006	120416	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9890	30	2	0.30	6022650	615	15.49	9660	9910	9660	12810	6910	9860	9792.93	0.15	9	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	606	46.21	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.14	9660	20231006	2.38	13850	-28.59	20230118	9660	2.38	20231006	16250	-39.14	20221206	9660	2.38	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
127	20231006	110415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9890	30	2	0.30	4380080	449	11.31	9660	9910	9660	12810	6910	9860	9755.19	0.15	9	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	606	46.21	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.14	9660	20231006	2.38	13850	-28.59	20230118	9660	2.38	20231006	16250	-39.14	20221206	9660	2.38	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
128	20231006	100416	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9900	40	2	0.41	4013980	412	10.38	9660	9910	9660	12810	6910	9860	9742.67	0.15	9	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	607	46.26	0.41	12	0.01	214.00	23968.00	16250	20221206	-39.08	9660	20231006	2.48	13850	-28.52	20230118	9660	2.48	20231006	16250	-39.08	20221206	9660	2.48	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N
129	20231006	090413	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9860	0	3	0.00	2494150	258	6.50	9660	9860	9660	12810	6910	9860	9667.25	0.15	0	10106	9982	9916	9792	9726	9950	9760	31	2950	500	6900	10	1	6132112	605	46.07	0.41	12	0.00	214.00	23968.00	16250	20221206	-39.32	9660	20231006	2.07	13850	-28.81	20230118	9660	2.07	20231006	16250	-39.32	20221206	9660	2.07	20231006	1.58	N	049830	500	30 억	9308	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History