KissMeData/222810/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161008	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-155	5	-7.06	1146833195	548305	87.23	2160	2195	2015	2850	1540	2195	2091.60	0.05	45973	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1535	-2.22	3.45	12	0.73	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
3	20231031	151018	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-155	5	-7.06	1093361150	522109	83.06	2160	2195	2015	2850	1540	2195	2094.10	0.05	54418	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1535	-2.22	3.45	12	0.69	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
4	20231031	141027	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-130	5	-5.92	885533315	420459	66.89	2160	2195	2060	2850	1540	2195	2106.09	0.05	43554	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1554	-2.25	3.49	12	0.56	-917.00	592.00	5560	20230421	-62.86	970	20221223	112.89	5560	-62.86	20230421	1030	100.49	20230105	5560	-62.86	20230421	970	112.89	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
5	20231031	131018	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-115	5	-5.24	769727570	364603	58.01	2160	2195	2070	2850	1540	2195	2111.11	0.05	57376	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1565	-2.27	3.51	12	0.48	-917.00	592.00	5560	20230421	-62.59	970	20221223	114.43	5560	-62.59	20230421	1030	101.94	20230105	5560	-62.59	20230421	970	114.43	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
6	20231031	121018	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-105	5	-4.78	702160015	332139	52.84	2160	2195	2070	2850	1540	2195	2114.03	0.05	59032	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1573	-2.28	3.53	12	0.44	-917.00	592.00	5560	20230421	-62.41	970	20221223	115.46	5560	-62.41	20230421	1030	102.91	20230105	5560	-62.41	20230421	970	115.46	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
7	20231031	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-65	5	-2.96	648284210	306529	48.77	2160	2195	2070	2850	1540	2195	2114.89	0.05	62592	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1603	-2.32	3.60	12	0.41	-917.00	592.00	5560	20230421	-61.69	970	20221223	119.59	5560	-61.69	20230421	1030	106.80	20230105	5560	-61.69	20230421	970	119.59	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
8	20231031	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-100	5	-4.56	419641910	196550	31.27	2160	2195	2090	2850	1540	2195	2135.00	0.05	8834	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1576	-2.28	3.54	12	0.26	-917.00	592.00	5560	20230421	-62.32	970	20221223	115.98	5560	-62.32	20230421	1030	103.40	20230105	5560	-62.32	20230421	970	115.98	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
9	20231031	091025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	109861980	50823	8.09	2160	2195	2145	2850	1540	2195	2161.58	0.05	12770	2405	2300	2170	2065	1935	2352	2117	376	655	500	1310	5	1	75243724	1652	-2.39	3.71	12	0.07	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.01	N	222810	500	376 억	40794	N	N	N	N
10	20231030	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	125	2	6.04	1365476590	628285	215.68	2075	2275	2040	2690	1450	2070	2173.33	0.00	53437	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1652	-2.39	3.71	12	0.83	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
11	20231030	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	135	2	6.52	1342404880	617769	212.07	2075	2275	2040	2690	1450	2070	2172.99	0.00	51557	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1659	-2.40	3.72	12	0.82	-917.00	592.00	5560	20230421	-60.34	970	20221223	127.32	5560	-60.34	20230421	1030	114.08	20230105	5560	-60.34	20230421	970	127.32	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
12	20231030	140942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	80	2	3.86	1123899310	518418	177.96	2075	2275	2040	2690	1450	2070	2167.94	0.00	68955	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1618	-2.34	3.63	12	0.69	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
13	20231030	130945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	115	2	5.56	1067567530	492396	169.03	2075	2275	2040	2690	1450	2070	2168.11	0.00	62865	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1644	-2.38	3.69	12	0.65	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
14	20231030	120938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	80	2	3.86	1003991545	463069	158.96	2075	2275	2040	2690	1450	2070	2168.13	0.00	46376	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1618	-2.34	3.63	12	0.62	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
15	20231030	110939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	190	2	9.18	859526250	396977	136.27	2075	2275	2040	2690	1450	2070	2165.18	0.00	43389	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1701	-2.46	3.82	12	0.53	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
16	20231030	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	90	2	4.35	407781055	192134	65.96	2075	2200	2040	2690	1450	2070	2122.38	0.00	-13882	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1625	-2.36	3.65	12	0.26	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
17	20231030	090934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	0	3	0.00	128538425	62090	21.31	2075	2095	2040	2690	1450	2070	2070.20	0.00	-36685	2170	2120	2085	2035	2000	2145	2060	376	620	500	1240	5	1	75243724	1558	-2.26	3.50	12	0.08	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	376 억	0	N	N	N	N
18	20231027	160905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	588991305	283350	63.87	2060	2135	2050	2730	1470	2100	2078.67	0.00	3602	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1548	-2.26	3.50	12	0.38	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
19	20231027	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-35	5	-1.67	565924350	272208	61.36	2060	2135	2050	2730	1470	2100	2079.01	0.00	5871	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1545	-2.25	3.49	12	0.36	-917.00	592.00	5560	20230421	-62.86	970	20221223	112.89	5560	-62.86	20230421	1030	100.49	20230105	5560	-62.86	20230421	970	112.89	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
20	20231027	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	427581025	205151	46.25	2060	2135	2050	2730	1470	2100	2084.22	0.00	4319	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1556	-2.27	3.51	12	0.27	-917.00	592.00	5560	20230421	-62.59	970	20221223	114.43	5560	-62.59	20230421	1030	101.94	20230105	5560	-62.59	20230421	970	114.43	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
21	20231027	130924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	392441110	188185	42.42	2060	2135	2050	2730	1470	2100	2085.40	0.00	2717	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1560	-2.27	3.52	12	0.25	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
22	20231027	120938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	334138650	160116	36.09	2060	2135	2050	2730	1470	2100	2086.85	0.00	12815	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1571	-2.29	3.55	12	0.21	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
23	20231027	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	300242120	143871	32.43	2060	2135	2050	2730	1470	2100	2086.88	0.00	8331	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1563	-2.28	3.53	12	0.19	-917.00	592.00	5560	20230421	-62.41	970	20221223	115.46	5560	-62.41	20230421	1030	102.91	20230105	5560	-62.41	20230421	970	115.46	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
24	20231027	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	200077035	95955	21.63	2060	2135	2050	2730	1470	2100	2085.11	0.00	-15399	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1548	-2.26	3.50	12	0.13	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
25	20231027	090933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	25	2	1.19	35861040	17045	3.84	2060	2135	2060	2730	1470	2100	2103.91	0.00	-1785	2310	2205	2140	2035	1970	2172	2002	374	630	500	1260	5	1	74798489	1589	-2.32	3.59	12	0.02	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.01	N	222810	500	373 억	0	N	N	N	N
26	20231026	160921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-155	5	-6.87	938534895	441272	126.35	2180	2245	2075	2930	1580	2255	2126.35	0.00	-19859	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1571	-2.29	3.55	12	0.59	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
27	20231026	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-145	5	-6.43	872046935	409697	117.30	2180	2245	2075	2930	1580	2255	2127.94	0.00	-16281	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1578	-2.30	3.56	12	0.55	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
28	20231026	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-160	5	-7.10	789112550	370342	106.04	2180	2245	2075	2930	1580	2255	2130.14	0.00	-6997	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1567	-2.28	3.54	12	0.50	-917.00	592.00	5560	20230421	-62.32	970	20221223	115.98	5560	-62.32	20230421	1030	103.40	20230105	5560	-62.32	20230421	970	115.98	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
29	20231026	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-135	5	-5.99	730789700	342568	98.08	2180	2245	2075	2930	1580	2255	2132.61	0.00	-2821	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1586	-2.31	3.58	12	0.46	-917.00	592.00	5560	20230421	-61.87	970	20221223	118.56	5560	-61.87	20230421	1030	105.83	20230105	5560	-61.87	20230421	970	118.56	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
30	20231026	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-145	5	-6.43	592193855	276506	79.17	2180	2245	2075	2930	1580	2255	2140.94	0.00	-21138	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1578	-2.30	3.56	12	0.37	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
31	20231026	110928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-140	5	-6.21	445974045	206664	59.17	2180	2245	2100	2930	1580	2255	2157.09	0.00	-16148	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1582	-2.31	3.57	12	0.28	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
32	20231026	100924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-125	5	-5.54	318310715	146536	41.96	2180	2245	2130	2930	1580	2255	2171.18	0.00	-12828	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1593	-2.32	3.60	12	0.20	-917.00	592.00	5560	20230421	-61.69	970	20221223	119.59	5560	-61.69	20230421	1030	106.80	20230105	5560	-61.69	20230421	970	119.59	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
33	20231026	090922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-70	5	-3.10	102381065	46890	13.43	2180	2245	2160	2930	1580	2255	2180.50	0.00	5482	2421	2337	2276	2192	2131	2307	2162	374	675	500	1350	5	1	74798489	1634	-2.38	3.69	12	0.06	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
34	20231025	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-15	5	-0.66	796627330	347920	18.03	2290	2360	2215	2950	1590	2270	2289.81	0.00	881	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1687	-2.46	3.81	12	0.47	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
35	20231025	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-15	5	-0.66	737035100	321466	16.65	2290	2360	2215	2950	1590	2270	2292.73	0.00	779	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1687	-2.46	3.81	12	0.43	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
36	20231025	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	635422855	276127	14.31	2290	2360	2240	2950	1590	2270	2301.20	0.00	839	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1690	-2.46	3.82	12	0.37	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
37	20231025	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	569923035	247097	12.80	2290	2360	2240	2950	1590	2270	2306.47	0.00	-1709	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1690	-2.46	3.82	12	0.33	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
38	20231025	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	40	2	1.76	373726450	161185	8.35	2290	2360	2290	2950	1590	2270	2318.62	0.00	5438	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1728	-2.52	3.90	12	0.22	-917.00	592.00	5560	20230421	-58.45	970	20221223	138.14	5560	-58.45	20230421	1030	124.27	20230105	5560	-58.45	20230421	970	138.14	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
39	20231025	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	40	2	1.76	319764335	137831	7.14	2290	2360	2290	2950	1590	2270	2319.97	0.00	-1526	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1728	-2.52	3.90	12	0.18	-917.00	592.00	5560	20230421	-58.45	970	20221223	138.14	5560	-58.45	20230421	1030	124.27	20230105	5560	-58.45	20230421	970	138.14	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
40	20231025	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	45	2	1.98	219191250	94366	4.89	2290	2360	2290	2950	1590	2270	2322.78	0.00	7505	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1732	-2.52	3.91	12	0.13	-917.00	592.00	5560	20230421	-58.36	970	20221223	138.66	5560	-58.36	20230421	1030	124.76	20230105	5560	-58.36	20230421	970	138.66	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
41	20231025	090918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	40	2	1.76	55436690	23851	1.24	2290	2360	2290	2950	1590	2270	2324.29	0.00	-2913	2636	2452	2201	2017	1766	2327	1892	374	680	500	1360	5	1	74798489	1728	-2.52	3.90	12	0.03	-917.00	592.00	5560	20230421	-58.45	970	20221223	138.14	5560	-58.45	20230421	1030	124.27	20230105	5560	-58.45	20230421	970	138.14	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
42	20231024	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-55	5	-2.37	4123081790	1927980	517.20	2350	2385	1950	3020	1630	2325	2138.34	0.00	4210	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1698	-2.48	3.83	12	2.58	-917.00	592.00	5560	20230421	-59.17	970	20221223	134.02	5560	-59.17	20230421	1030	120.39	20230105	5560	-59.17	20230421	970	134.02	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
43	20231024	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-35	5	-1.51	4040679175	1891811	507.50	2350	2385	1950	3020	1630	2325	2135.72	0.00	4379	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1713	-2.50	3.87	12	2.53	-917.00	592.00	5560	20230421	-58.81	970	20221223	136.08	5560	-58.81	20230421	1030	122.33	20230105	5560	-58.81	20230421	970	136.08	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
44	20231024	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-75	5	-3.23	3758737170	1768623	474.45	2350	2385	1950	3020	1630	2325	2125.06	0.00	-3724	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1683	-2.45	3.80	12	2.36	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
45	20231024	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-185	5	-7.96	3288429065	1556588	417.57	2350	2385	1950	3020	1630	2325	2112.37	0.00	39398	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1601	-2.33	3.61	12	2.08	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
46	20231024	120912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-200	5	-8.60	3160314820	1496575	401.47	2350	2385	1950	3020	1630	2325	2111.47	0.00	57809	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1589	-2.32	3.59	12	2.00	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
47	20231024	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-240	5	-10.32	3047169365	1442883	387.07	2350	2385	1950	3020	1630	2325	2111.63	0.00	61437	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1560	-2.27	3.52	12	1.93	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
48	20231024	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-185	5	-7.96	2473829770	1168355	313.42	2350	2385	1950	3020	1630	2325	2117.08	0.00	61080	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1601	-2.33	3.61	12	1.56	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
49	20231024	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-95	5	-4.09	311801195	136383	36.59	2350	2385	2200	3020	1630	2325	2285.76	0.00	12529	2471	2397	2361	2287	2251	2380	2270	374	695	500	1390	5	1	74798489	1668	-2.43	3.77	12	0.18	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.04	N	222810	500	373 억	0	N	N	N	N
50	20231023	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-75	5	-3.12	868286890	365582	70.33	2390	2435	2325	3120	1680	2400	2375.06	0.05	-48626	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1739	-2.54	3.93	12	0.49	-917.00	592.00	5560	20230421	-58.18	970	20221223	139.69	5560	-58.18	20230421	1030	125.73	20230105	5560	-58.18	20230421	970	139.69	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
51	20231023	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-35	5	-1.46	741563585	311636	59.95	2390	2435	2350	3120	1680	2400	2379.54	0.05	-43336	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1769	-2.58	3.99	12	0.42	-917.00	592.00	5560	20230421	-57.46	970	20221223	143.81	5560	-57.46	20230421	1030	129.61	20230105	5560	-57.46	20230421	970	143.81	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
52	20231023	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-35	5	-1.46	546579975	229268	44.10	2390	2435	2355	3120	1680	2400	2383.97	0.05	-34534	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1769	-2.58	3.99	12	0.31	-917.00	592.00	5560	20230421	-57.46	970	20221223	143.81	5560	-57.46	20230421	1030	129.61	20230105	5560	-57.46	20230421	970	143.81	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
53	20231023	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	366713670	153381	29.51	2390	2435	2360	3120	1680	2400	2390.83	0.05	-31006	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1795	-2.62	4.05	12	0.21	-917.00	592.00	5560	20230421	-56.83	970	20221223	147.42	5560	-56.83	20230421	1030	133.01	20230105	5560	-56.83	20230421	970	147.42	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
54	20231023	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	5	2	0.21	260027450	108488	20.87	2390	2435	2370	3120	1680	2400	2396.81	0.05	-12876	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1799	-2.62	4.06	12	0.15	-917.00	592.00	5560	20230421	-56.74	970	20221223	147.94	5560	-56.74	20230421	1030	133.50	20230105	5560	-56.74	20230421	970	147.94	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
55	20231023	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	15	2	0.62	153988475	64034	12.32	2390	2435	2385	3120	1680	2400	2404.84	0.05	-9475	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1806	-2.63	4.08	12	0.09	-917.00	592.00	5560	20230421	-56.56	970	20221223	148.97	5560	-56.56	20230421	1030	134.47	20230105	5560	-56.56	20230421	970	148.97	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
56	20231023	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	5	2	0.21	120219310	49996	9.62	2390	2435	2385	3120	1680	2400	2404.64	0.05	-8715	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1799	-2.62	4.06	12	0.07	-917.00	592.00	5560	20230421	-56.74	970	20221223	147.94	5560	-56.74	20230421	1030	133.50	20230105	5560	-56.74	20230421	970	147.94	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
57	20231023	090904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	35	2	1.46	35324930	14743	2.84	2390	2435	2385	3120	1680	2400	2395.86	0.05	-3603	2576	2487	2441	2352	2306	2465	2330	374	720	500	1440	5	1	74798489	1821	-2.66	4.11	12	0.02	-917.00	592.00	5560	20230421	-56.21	970	20221223	151.03	5560	-56.21	20230421	1030	136.41	20230105	5560	-56.21	20230421	970	151.03	20221223	0.03	N	222810	500	373 억	39011	N	N	N	N
58	20231020	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-110	5	-4.38	1260520660	517413	70.10	2500	2530	2395	3260	1760	2510	2436.26	0.15	-88672	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1795	-2.62	4.05	12	0.69	-917.00	592.00	5560	20230421	-56.83	970	20221223	147.42	5560	-56.83	20230421	1030	133.01	20230105	5560	-56.83	20230421	970	147.42	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
59	20231020	150849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-105	5	-4.18	1200555160	492472	66.72	2500	2530	2395	3260	1760	2510	2437.81	0.15	-84064	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1799	-2.62	4.06	12	0.66	-917.00	592.00	5560	20230421	-56.74	970	20221223	147.94	5560	-56.74	20230421	1030	133.50	20230105	5560	-56.74	20230421	970	147.94	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
60	20231020	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-40	5	-1.59	956868965	391858	53.09	2500	2530	2395	3260	1760	2510	2441.88	0.15	-88257	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1848	-2.69	4.17	12	0.52	-917.00	592.00	5560	20230421	-55.58	970	20221223	154.64	5560	-55.58	20230421	1030	139.81	20230105	5560	-55.58	20230421	970	154.64	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
61	20231020	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-75	5	-2.99	910108205	372834	50.51	2500	2530	2395	3260	1760	2510	2441.05	0.15	-89464	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1821	-2.66	4.11	12	0.50	-917.00	592.00	5560	20230421	-56.21	970	20221223	151.03	5560	-56.21	20230421	1030	136.41	20230105	5560	-56.21	20230421	970	151.03	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
62	20231020	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-90	5	-3.59	861934120	352958	47.82	2500	2530	2395	3260	1760	2510	2442.03	0.15	-94895	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1810	-2.64	4.09	12	0.47	-917.00	592.00	5560	20230421	-56.47	970	20221223	149.48	5560	-56.47	20230421	1030	134.95	20230105	5560	-56.47	20230421	970	149.48	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
63	20231020	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-85	5	-3.39	607621470	247351	33.51	2500	2530	2415	3260	1760	2510	2456.52	0.15	-59462	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1814	-2.64	4.10	12	0.33	-917.00	592.00	5560	20230421	-56.38	970	20221223	150.00	5560	-56.38	20230421	1030	135.44	20230105	5560	-56.38	20230421	970	150.00	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
64	20231020	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-70	5	-2.79	448633060	181813	24.63	2500	2530	2425	3260	1760	2510	2467.55	0.15	-56551	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1825	-2.66	4.12	12	0.24	-917.00	592.00	5560	20230421	-56.12	970	20221223	151.55	5560	-56.12	20230421	1030	136.89	20230105	5560	-56.12	20230421	970	151.55	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
65	20231020	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-5	5	-0.20	95473815	38151	5.17	2500	2530	2465	3260	1760	2510	2502.52	0.15	-13450	2673	2591	2538	2456	2403	2565	2430	374	750	500	1500	5	1	74798489	1874	-2.73	4.23	12	0.05	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.02	N	222810	500	373 억	115653	N	N	N	N
66	20231019	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-110	5	-4.20	1860653985	736964	66.79	2620	2620	2485	3405	1835	2620	2524.59	0.28	-104030	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1877	-2.74	4.24	12	0.99	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
67	20231019	150833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-115	5	-4.39	1785745740	707329	64.11	2620	2620	2485	3405	1835	2620	2524.45	0.28	-94167	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1874	-2.73	4.23	12	0.95	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
68	20231019	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-130	5	-4.96	1554463865	614845	55.73	2620	2620	2490	3405	1835	2620	2528.02	0.28	-68466	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1862	-2.72	4.21	12	0.82	-917.00	592.00	5560	20230421	-55.22	970	20221223	156.70	5560	-55.22	20230421	1030	141.75	20230105	5560	-55.22	20230421	970	156.70	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
69	20231019	130836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-105	5	-4.01	1184534830	467112	42.34	2620	2620	2510	3405	1835	2620	2535.62	0.28	-59391	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1881	-2.74	4.25	12	0.62	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
70	20231019	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-90	5	-3.44	673153865	265239	24.04	2620	2620	2510	3405	1835	2620	2537.49	0.28	-58692	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1892	-2.76	4.27	12	0.35	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
71	20231019	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-70	5	-2.67	560138285	220649	20.00	2620	2620	2510	3405	1835	2620	2538.09	0.28	-50487	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1907	-2.78	4.31	12	0.29	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
72	20231019	100831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-100	5	-3.82	439676185	173046	15.68	2620	2620	2510	3405	1835	2620	2540.18	0.28	-39815	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1885	-2.75	4.26	12	0.23	-917.00	592.00	5560	20230421	-54.68	970	20221223	159.79	5560	-54.68	20230421	1030	144.66	20230105	5560	-54.68	20230421	970	159.79	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
73	20231019	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-65	5	-2.48	126769290	49323	4.47	2620	2620	2530	3405	1835	2620	2568.78	0.28	-18597	2796	2707	2591	2502	2386	2752	2547	374	785	500	1570	5	1	74798489	1911	-2.79	4.32	12	0.07	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.02	N	222810	500	373 억	209922	N	N	N	N
74	20231018	160845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	90	2	3.56	2862461450	1097099	338.27	2475	2680	2475	3285	1775	2530	2609.11	0.19	67874	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1960	-2.86	4.43	12	1.47	-917.00	592.00	5560	20230421	-52.88	970	20221223	170.10	5560	-52.88	20230421	1030	154.37	20230105	5560	-52.88	20230421	970	170.10	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
75	20231018	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	75	2	2.96	2744791675	1052027	324.37	2475	2680	2475	3285	1775	2530	2609.05	0.19	76967	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1949	-2.84	4.40	12	1.41	-917.00	592.00	5560	20230421	-53.15	970	20221223	168.56	5560	-53.15	20230421	1030	152.91	20230105	5560	-53.15	20230421	970	168.56	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
76	20231018	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	60	2	2.37	2514149165	962683	296.83	2475	2680	2475	3285	1775	2530	2611.61	0.19	79987	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1937	-2.82	4.38	12	1.29	-917.00	592.00	5560	20230421	-53.42	970	20221223	167.01	5560	-53.42	20230421	1030	151.46	20230105	5560	-53.42	20230421	970	167.01	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
77	20231018	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	75	2	2.96	2363430025	904744	278.96	2475	2680	2475	3285	1775	2530	2612.26	0.19	59897	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1949	-2.84	4.40	12	1.21	-917.00	592.00	5560	20230421	-53.15	970	20221223	168.56	5560	-53.15	20230421	1030	152.91	20230105	5560	-53.15	20230421	970	168.56	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
78	20231018	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	85	2	3.36	2077501745	794398	244.94	2475	2680	2475	3285	1775	2530	2615.19	0.19	58617	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1956	-2.85	4.42	12	1.06	-917.00	592.00	5560	20230421	-52.97	970	20221223	169.59	5560	-52.97	20230421	1030	153.88	20230105	5560	-52.97	20230421	970	169.59	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
79	20231018	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	100	2	3.95	1863474960	712265	219.61	2475	2680	2475	3285	1775	2530	2616.27	0.19	35444	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1967	-2.87	4.44	12	0.95	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
80	20231018	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	110	2	4.35	1281761390	492006	151.70	2475	2665	2475	3285	1775	2530	2605.17	0.19	18490	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1975	-2.88	4.46	12	0.66	-917.00	592.00	5560	20230421	-52.52	970	20221223	172.16	5560	-52.52	20230421	1030	156.31	20230105	5560	-52.52	20230421	970	172.16	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
81	20231018	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	153969580	61578	18.99	2475	2545	2475	3285	1775	2530	2500.40	0.19	14264	2643	2586	2548	2491	2453	2567	2472	374	755	500	1510	5	1	74798489	1904	-2.78	4.30	12	0.08	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.02	N	222810	500	373 억	139222	N	N	N	N
82	20231017	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-10	5	-0.39	825412595	323734	90.27	2545	2605	2510	3300	1780	2540	2549.66	0.22	-29522	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1892	-2.76	4.27	12	0.43	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
83	20231017	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-10	5	-0.39	780405660	305981	85.32	2545	2605	2510	3300	1780	2540	2550.50	0.22	-27407	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1892	-2.76	4.27	12	0.41	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
84	20231017	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-30	5	-1.18	729739655	285936	79.73	2545	2605	2510	3300	1780	2540	2552.11	0.22	-20219	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1877	-2.74	4.24	12	0.38	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
85	20231017	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-20	5	-0.79	586317670	229166	63.90	2545	2605	2515	3300	1780	2540	2558.48	0.22	-13761	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1885	-2.75	4.26	12	0.31	-917.00	592.00	5560	20230421	-54.68	970	20221223	159.79	5560	-54.68	20230421	1030	144.66	20230105	5560	-54.68	20230421	970	159.79	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
86	20231017	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-15	5	-0.59	543806425	212341	59.21	2545	2605	2515	3300	1780	2540	2561.01	0.22	-13518	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1889	-2.75	4.27	12	0.28	-917.00	592.00	5560	20230421	-54.59	970	20221223	160.31	5560	-54.59	20230421	1030	145.15	20230105	5560	-54.59	20230421	970	160.31	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
87	20231017	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	15	2	0.59	431708215	168103	46.87	2545	2605	2540	3300	1780	2540	2568.12	0.22	-6496	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1911	-2.79	4.32	12	0.22	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
88	20231017	100818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	20	2	0.79	299677665	116541	32.50	2545	2605	2545	3300	1780	2540	2571.44	0.22	16729	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1915	-2.79	4.32	12	0.16	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
89	20231017	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	55	2	2.17	72488485	27996	7.81	2545	2605	2545	3300	1780	2540	2589.24	0.22	15155	2616	2577	2516	2477	2416	2597	2497	374	760	500	1520	5	1	74798489	1941	-2.83	4.38	12	0.04	-917.00	592.00	5560	20230421	-53.33	970	20221223	167.53	5560	-53.33	20230421	1030	151.94	20230105	5560	-53.33	20230421	970	167.53	20221223	0.02	N	222810	500	373 억	163871	N	N	N	N
90	20231016	160826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	35	2	1.40	888085095	355095	89.82	2500	2555	2455	3255	1755	2505	2500.98	0.19	23134	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1900	-2.77	4.29	12	0.47	-917.00	592.00	5560	20230421	-54.32	970	20221223	161.86	5560	-54.32	20230421	1030	146.60	20230105	5560	-54.32	20230421	970	161.86	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
91	20231016	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	20	2	0.80	824550825	330063	83.49	2500	2550	2455	3255	1755	2505	2498.16	0.19	13207	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1889	-2.75	4.27	12	0.44	-917.00	592.00	5560	20230421	-54.59	970	20221223	160.31	5560	-54.59	20230421	1030	145.15	20230105	5560	-54.59	20230421	970	160.31	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
92	20231016	140828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	25	2	1.00	689977220	276761	70.01	2500	2550	2455	3255	1755	2505	2493.04	0.19	12067	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1892	-2.76	4.27	12	0.37	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
93	20231016	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	40	2	1.60	586696345	235801	59.65	2500	2545	2455	3255	1755	2505	2488.10	0.19	9300	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1904	-2.78	4.30	12	0.32	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
94	20231016	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-10	5	-0.40	463996220	187110	47.33	2500	2515	2455	3255	1755	2505	2479.80	0.19	-12964	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1866	-2.72	4.21	12	0.25	-917.00	592.00	5560	20230421	-55.13	970	20221223	157.22	5560	-55.13	20230421	1030	142.23	20230105	5560	-55.13	20230421	970	157.22	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
95	20231016	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-5	5	-0.20	355958370	143686	36.35	2500	2505	2455	3255	1755	2505	2477.33	0.19	-10076	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1870	-2.73	4.22	12	0.19	-917.00	592.00	5560	20230421	-55.04	970	20221223	157.73	5560	-55.04	20230421	1030	142.72	20230105	5560	-55.04	20230421	970	157.73	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
96	20231016	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-25	5	-1.00	256577510	103598	26.21	2500	2505	2455	3255	1755	2505	2476.66	0.19	-24654	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1855	-2.70	4.19	12	0.14	-917.00	592.00	5560	20230421	-55.40	970	20221223	155.67	5560	-55.40	20230421	1030	140.78	20230105	5560	-55.40	20230421	970	155.67	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
97	20231016	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	0	3	0.00	43354690	17445	4.41	2500	2505	2475	3255	1755	2505	2485.22	0.19	-4784	2661	2582	2536	2457	2411	2560	2435	374	750	500	1500	5	1	74798489	1874	-2.73	4.23	12	0.02	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.02	N	222810	500	373 억	139440	N	N	N	N
98	20231012	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	85	2	3.43	4384261535	1659714	319.63	2480	2725	2480	3215	1735	2475	2641.59	0.00	277697	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1915	-2.79	4.32	12	2.22	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
99	20231012	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	105	2	4.24	4274083100	1616789	311.36	2480	2725	2480	3215	1735	2475	2643.56	0.00	270311	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1930	-2.81	4.36	12	2.16	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
100	20231012	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	130	2	5.25	4120158720	1557199	299.88	2480	2725	2480	3215	1735	2475	2645.88	0.00	267411	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1949	-2.84	4.40	12	2.08	-917.00	592.00	5560	20230421	-53.15	970	20221223	168.56	5560	-53.15	20230421	1030	152.91	20230105	5560	-53.15	20230421	970	168.56	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
101	20231012	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	165	2	6.67	3869770750	1461561	281.47	2480	2725	2480	3215	1735	2475	2647.70	0.00	255866	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1975	-2.88	4.46	12	1.95	-917.00	592.00	5560	20230421	-52.52	970	20221223	172.16	5560	-52.52	20230421	1030	156.31	20230105	5560	-52.52	20230421	970	172.16	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
102	20231012	120831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	150	2	6.06	3791396375	1431794	275.73	2480	2725	2480	3215	1735	2475	2648.00	0.00	248789	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1963	-2.86	4.43	12	1.91	-917.00	592.00	5560	20230421	-52.79	970	20221223	170.62	5560	-52.79	20230421	1030	154.85	20230105	5560	-52.79	20230421	970	170.62	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
103	20231012	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	155	2	6.26	3450088095	1301852	250.71	2480	2725	2480	3215	1735	2475	2650.14	0.00	186756	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1967	-2.87	4.44	12	1.74	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
104	20231012	100823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	175	2	7.07	3109034915	1172067	225.71	2480	2725	2480	3215	1735	2475	2652.61	0.00	129433	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1982	-2.89	4.48	12	1.57	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
105	20231012	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	35	2	1.41	28501305	11368	2.19	2480	2530	2480	3215	1735	2475	2507.15	0.00	-1710	2558	2516	2433	2391	2308	2537	2412	374	740	500	1480	5	1	74798489	1877	-2.74	4.24	12	0.02	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.03	N	222810	500	373 억	0	N	N	N	N
106	20231011	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	80	2	3.34	1246971090	512112	121.25	2430	2475	2350	3110	1680	2395	2434.99	0.00	130887	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1851	-2.70	4.18	12	0.68	-917.00	592.00	5560	20230421	-55.49	970	20221223	155.15	5560	-55.49	20230421	1030	140.29	20230105	5560	-55.49	20230421	970	155.15	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
107	20231011	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	60	2	2.51	1153528725	474204	112.28	2430	2475	2350	3110	1680	2395	2432.59	0.00	124989	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1836	-2.68	4.15	12	0.63	-917.00	592.00	5560	20230421	-55.85	970	20221223	153.09	5560	-55.85	20230421	1030	138.35	20230105	5560	-55.85	20230421	970	153.09	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
108	20231011	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	40	2	1.67	852777300	351710	83.27	2430	2465	2350	3110	1680	2395	2424.69	0.00	67180	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1821	-2.66	4.11	12	0.47	-917.00	592.00	5560	20230421	-56.21	970	20221223	151.03	5560	-56.21	20230421	1030	136.41	20230105	5560	-56.21	20230421	970	151.03	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
109	20231011	130817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	30	2	1.25	731466650	301723	71.44	2430	2465	2350	3110	1680	2395	2424.34	0.00	64332	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1814	-2.64	4.10	12	0.40	-917.00	592.00	5560	20230421	-56.38	970	20221223	150.00	5560	-56.38	20230421	1030	135.44	20230105	5560	-56.38	20230421	970	150.00	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
110	20231011	120833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	5	2	0.21	650610260	268270	63.52	2430	2465	2350	3110	1680	2395	2425.25	0.00	69300	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1795	-2.62	4.05	12	0.36	-917.00	592.00	5560	20230421	-56.83	970	20221223	147.42	5560	-56.83	20230421	1030	133.01	20230105	5560	-56.83	20230421	970	147.42	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
111	20231011	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	50	2	2.09	534789805	220282	52.16	2430	2465	2350	3110	1680	2395	2427.81	0.00	69679	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1829	-2.67	4.13	12	0.29	-917.00	592.00	5560	20230421	-56.03	970	20221223	152.06	5560	-56.03	20230421	1030	137.38	20230105	5560	-56.03	20230421	970	152.06	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
112	20231011	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	45	2	1.88	477013890	196680	46.57	2430	2465	2350	3110	1680	2395	2425.39	0.00	70298	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1825	-2.66	4.12	12	0.26	-917.00	592.00	5560	20230421	-56.12	970	20221223	151.55	5560	-56.12	20230421	1030	136.89	20230105	5560	-56.12	20230421	970	151.55	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
113	20231011	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	60	2	2.51	69266390	28323	6.71	2430	2460	2430	3110	1680	2395	2446.31	0.00	11218	2605	2500	2445	2340	2285	2472	2312	374	715	500	1430	5	1	74798489	1836	-2.68	4.15	12	0.04	-917.00	592.00	5560	20230421	-55.85	970	20221223	153.09	5560	-55.85	20230421	1030	138.35	20230105	5560	-55.85	20230421	970	153.09	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
114	20231010	161431	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-60	5	-2.44	986077445	399876	133.20	2455	2550	2390	3190	1720	2455	2465.99	0.00	3645	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1791	-2.61	4.05	12	0.53	-917.00	592.00	5560	20230421	-56.92	970	20221223	146.91	5560	-56.92	20230421	1030	132.52	20230105	5560	-56.92	20230421	970	146.91	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
115	20231010	150813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	0	3	0.00	933391655	377961	125.90	2455	2550	2390	3190	1720	2455	2469.56	0.00	2107	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1836	-2.68	4.15	12	0.51	-917.00	592.00	5560	20230421	-55.85	970	20221223	153.09	5560	-55.85	20230421	1030	138.35	20230105	5560	-55.85	20230421	970	153.09	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
116	20231010	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-25	5	-1.02	756422000	304387	101.39	2455	2550	2405	3190	1720	2455	2485.12	0.00	4841	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1818	-2.65	4.10	12	0.41	-917.00	592.00	5560	20230421	-56.29	970	20221223	150.52	5560	-56.29	20230421	1030	135.92	20230105	5560	-56.29	20230421	970	150.52	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
117	20231010	130811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-45	5	-1.83	683166385	274143	91.32	2455	2550	2410	3190	1720	2455	2492.08	0.00	6392	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1803	-2.63	4.07	12	0.37	-917.00	592.00	5560	20230421	-56.65	970	20221223	148.45	5560	-56.65	20230421	1030	133.98	20230105	5560	-56.65	20230421	970	148.45	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
118	20231010	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	20	2	0.81	512107830	204353	68.07	2455	2550	2430	3190	1720	2455	2506.12	0.00	20879	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1851	-2.70	4.18	12	0.27	-917.00	592.00	5560	20230421	-55.49	970	20221223	155.15	5560	-55.49	20230421	1030	140.29	20230105	5560	-55.49	20230421	970	155.15	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
119	20231010	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	436267450	173775	57.88	2455	2550	2430	3190	1720	2455	2510.69	0.00	24149	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1874	-2.73	4.23	12	0.23	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
120	20231010	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	90	2	3.67	320364350	127886	42.60	2455	2550	2430	3190	1720	2455	2505.27	0.00	8389	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1904	-2.78	4.30	12	0.17	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
121	20231010	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	15	2	0.61	59698180	24226	8.07	2455	2485	2430	3190	1720	2455	2464.41	0.00	-7624	2558	2506	2468	2416	2378	2532	2442	374	735	500	1470	5	1	74798489	1848	-2.69	4.17	12	0.03	-917.00	592.00	5560	20230421	-55.58	970	20221223	154.64	5560	-55.58	20230421	1030	139.81	20230105	5560	-55.58	20230421	970	154.64	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
122	20231006	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-20	5	-0.81	724271215	292785	75.82	2430	2520	2430	3215	1735	2475	2473.75	0.00	366	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1836	-2.68	4.15	12	0.39	-917.00	592.00	5560	20230421	-55.85	970	20221223	153.09	5560	-55.85	20230421	1030	138.35	20230105	5560	-55.85	20230421	970	153.09	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
123	20231006	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-15	5	-0.61	702002820	283696	73.46	2430	2520	2430	3215	1735	2475	2474.49	0.00	2360	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1840	-2.68	4.16	12	0.38	-917.00	592.00	5560	20230421	-55.76	970	20221223	153.61	5560	-55.76	20230421	1030	138.83	20230105	5560	-55.76	20230421	970	153.61	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
124	20231006	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	0	3	0.00	572498310	230873	59.78	2430	2520	2430	3215	1735	2475	2479.71	0.00	5634	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1851	-2.70	4.18	12	0.31	-917.00	592.00	5560	20230421	-55.49	970	20221223	155.15	5560	-55.49	20230421	1030	140.29	20230105	5560	-55.49	20230421	970	155.15	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
125	20231006	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-15	5	-0.61	464306890	186913	48.40	2430	2520	2430	3215	1735	2475	2484.08	0.00	6833	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1840	-2.68	4.16	12	0.25	-917.00	592.00	5560	20230421	-55.76	970	20221223	153.61	5560	-55.76	20230421	1030	138.83	20230105	5560	-55.76	20230421	970	153.61	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
126	20231006	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	15	2	0.61	399935370	160865	41.66	2430	2520	2430	3215	1735	2475	2486.16	0.00	9950	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1862	-2.72	4.21	12	0.22	-917.00	592.00	5560	20230421	-55.22	970	20221223	156.70	5560	-55.22	20230421	1030	141.75	20230105	5560	-55.22	20230421	970	156.70	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
127	20231006	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	30	2	1.21	332822375	133896	34.67	2430	2520	2430	3215	1735	2475	2485.68	0.00	17950	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1874	-2.73	4.23	12	0.18	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
128	20231006	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	10	2	0.40	235889625	95331	24.69	2430	2510	2430	3215	1735	2475	2474.43	0.00	27533	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1859	-2.71	4.20	12	0.13	-917.00	592.00	5560	20230421	-55.31	970	20221223	156.19	5560	-55.31	20230421	1030	141.26	20230105	5560	-55.31	20230421	970	156.19	20221223	0.02	N	222810	500	373 억	0	N	N	N	N
129	20231006	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-35	5	-1.41	32977075	13530	3.50	2430	2460	2430	3215	1735	2475	2437.33	0.00	3879	2591	2532	2466	2407	2341	2500	2375	374	740	500	1480	5	1	74798489	1825	-2.66	4.12	12	0.02	-917.00	592.00	5560	20230421	-56.12	970	20221223	151.55	5560	-56.12	20230421	1030	136.89	20230105	5560	-56.12	20230421	970	151.55	20221223	0.02	N	222810	500	373 억	0	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History