KissMeData/059270/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-80	5	-1.40	155540060	27343	86.65	5700	5920	5560	7410	3990	5700	5688.48	0.19	0	-7623	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	563	-58.54	1.50	12	0.27	-96.00	3749.00	9900	20230320	-43.23	5140	20230102	9.34	9900	-43.23	20230320	5140	9.34	20230102	9900	-43.23	20230320	5140	9.34	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
3	20231031	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-70	5	-1.23	148959750	26171	82.94	5700	5920	5560	7410	3990	5700	5691.79	0.19	0	-7454	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	564	-58.65	1.50	12	0.26	-96.00	3749.00	9900	20230320	-43.13	5140	20230102	9.53	9900	-43.13	20230320	5140	9.53	20230102	9900	-43.13	20230320	5140	9.53	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
4	20231031	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-130	5	-2.28	137326260	24093	76.35	5700	5920	5570	7410	3990	5700	5699.84	0.19	0	-7709	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	558	-58.02	1.49	12	0.24	-96.00	3749.00	9900	20230320	-43.74	5140	20230102	8.37	9900	-43.74	20230320	5140	8.37	20230102	9900	-43.74	20230320	5140	8.37	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
5	20231031	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-90	5	-1.58	131082250	22978	72.82	5700	5920	5580	7410	3990	5700	5704.68	0.19	0	-7381	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	562	-58.44	1.50	12	0.23	-96.00	3749.00	9900	20230320	-43.33	5140	20230102	9.14	9900	-43.33	20230320	5140	9.14	20230102	9900	-43.33	20230320	5140	9.14	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
6	20231031	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-50	5	-0.88	109712190	19166	60.74	5700	5920	5630	7410	3990	5700	5724.31	0.19	0	-5926	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	566	-58.85	1.51	12	0.19	-96.00	3749.00	9900	20230320	-42.93	5140	20230102	9.92	9900	-42.93	20230320	5140	9.92	20230102	9900	-42.93	20230320	5140	9.92	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
7	20231031	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	30	2	0.53	88027840	15344	48.63	5700	5920	5680	7410	3990	5700	5736.96	0.19	0	-3267	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	574	-59.69	1.53	12	0.15	-96.00	3749.00	9900	20230320	-42.12	5140	20230102	11.48	9900	-42.12	20230320	5140	11.48	20230102	9900	-42.12	20230320	5140	11.48	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
8	20231031	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	60	2	1.05	60945640	10593	33.57	5700	5920	5690	7410	3990	5700	5753.39	0.19	0	-3277	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	577	-60.00	1.54	12	0.11	-96.00	3749.00	9900	20230320	-41.82	5140	20230102	12.06	9900	-41.82	20230320	5140	12.06	20230102	9900	-41.82	20230320	5140	12.06	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
9	20231031	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	80	2	1.40	4543960	796	2.52	5700	5920	5700	7410	3990	5700	5708.49	0.19	0	78	6066	5882	5676	5492	5286	5975	5585	50	1710	500	4100	10	1	10020848	579	-60.21	1.54	12	0.01	-96.00	3749.00	9900	20230320	-41.62	5140	20230102	12.45	9900	-41.62	20230320	5140	12.45	20230102	9900	-41.62	20230320	5140	12.45	20230102	0.47	N	059270	500	50 억		19254	N	N	0	N	00	N
10	20231030	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	180	2	3.26	180906090	31552	119.33	5520	5860	5470	7170	3870	5520	5733.64	0.11	0	8551	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	571	-59.38	1.52	12	0.31	-96.00	3749.00	9900	20230320	-42.42	5140	20230102	10.89	9900	-42.42	20230320	5140	10.89	20230102	9900	-42.42	20230320	5140	10.89	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
11	20231030	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	280	2	5.07	168927890	29474	111.47	5520	5860	5470	7170	3870	5520	5731.42	0.11	0	8573	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	581	-60.42	1.55	12	0.29	-96.00	3749.00	9900	20230320	-41.41	5140	20230102	12.84	9900	-41.41	20230320	5140	12.84	20230102	9900	-41.41	20230320	5140	12.84	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
12	20231030	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	260	2	4.71	160131930	27948	105.70	5520	5860	5470	7170	3870	5520	5729.64	0.11	0	8313	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	579	-60.21	1.54	12	0.28	-96.00	3749.00	9900	20230320	-41.62	5140	20230102	12.45	9900	-41.62	20230320	5140	12.45	20230102	9900	-41.62	20230320	5140	12.45	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
13	20231030	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	320	2	5.80	137889710	24117	91.21	5520	5860	5470	7170	3870	5520	5717.53	0.11	0	8873	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	585	-60.83	1.56	12	0.24	-96.00	3749.00	9900	20230320	-41.01	5140	20230102	13.62	9900	-41.01	20230320	5140	13.62	20230102	9900	-41.01	20230320	5140	13.62	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
14	20231030	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	220	2	3.99	87601520	15442	58.40	5520	5790	5470	7170	3870	5520	5672.94	0.11	0	5869	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	575	-59.79	1.53	12	0.15	-96.00	3749.00	9900	20230320	-42.02	5140	20230102	11.67	9900	-42.02	20230320	5140	11.67	20230102	9900	-42.02	20230320	5140	11.67	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
15	20231030	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	230	2	4.17	83194760	14671	55.49	5520	5790	5470	7170	3870	5520	5670.69	0.11	0	5766	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	576	-59.90	1.53	12	0.15	-96.00	3749.00	9900	20230320	-41.92	5140	20230102	11.87	9900	-41.92	20230320	5140	11.87	20230102	9900	-41.92	20230320	5140	11.87	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
16	20231030	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	150	2	2.72	33227290	5927	22.42	5520	5700	5470	7170	3870	5520	5606.09	0.11	0	1457	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	568	-59.06	1.51	12	0.06	-96.00	3749.00	9900	20230320	-42.73	5140	20230102	10.31	9900	-42.73	20230320	5140	10.31	20230102	9900	-42.73	20230320	5140	10.31	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
17	20231030	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	0	3	0.00	4764450	864	3.27	5520	5520	5500	7170	3870	5520	5514.41	0.11	0	-273	5773	5646	5573	5446	5373	5610	5410	50	1650	500	3970	10	1	10020848	553	-57.50	1.47	12	0.01	-96.00	3749.00	9900	20230320	-44.24	5140	20230102	7.39	9900	-44.24	20230320	5140	7.39	20230102	9900	-44.24	20230320	5140	7.39	20230102	0.47	N	059270	500	50 억		10711	N	N	0	N	00	N
18	20231027	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-120	5	-2.13	146729370	26413	65.89	5530	5700	5500	7330	3950	5640	5555.20	0.09	0	1425	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	553	-57.50	1.47	12	0.26	-96.00	3749.00	9900	20230320	-44.24	5140	20230102	7.39	9900	-44.24	20230320	5140	7.39	20230102	9900	-44.24	20230320	5140	7.39	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
19	20231027	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-110	5	-1.95	133966000	24103	60.13	5530	5700	5500	7330	3950	5640	5558.06	0.09	0	1539	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	554	-57.60	1.48	12	0.24	-96.00	3749.00	9900	20230320	-44.14	5140	20230102	7.59	9900	-44.14	20230320	5140	7.59	20230102	9900	-44.14	20230320	5140	7.59	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
20	20231027	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-80	5	-1.42	123918710	22288	55.60	5530	5700	5500	7330	3950	5640	5559.88	0.09	0	1886	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	557	-57.92	1.48	12	0.22	-96.00	3749.00	9900	20230320	-43.84	5140	20230102	8.17	9900	-43.84	20230320	5140	8.17	20230102	9900	-43.84	20230320	5140	8.17	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
21	20231027	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-120	5	-2.13	92220660	16534	41.25	5530	5700	5510	7330	3950	5640	5577.64	0.09	0	1565	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	553	-57.50	1.47	12	0.16	-96.00	3749.00	9900	20230320	-44.24	5140	20230102	7.39	9900	-44.24	20230320	5140	7.39	20230102	9900	-44.24	20230320	5140	7.39	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
22	20231027	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	20	2	0.35	73359700	13153	32.81	5530	5700	5510	7330	3950	5640	5577.41	0.09	0	2252	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	567	-58.96	1.51	12	0.13	-96.00	3749.00	9900	20230320	-42.83	5140	20230102	10.12	9900	-42.83	20230320	5140	10.12	20230102	9900	-42.83	20230320	5140	10.12	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
23	20231027	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	30	2	0.53	66938670	12022	29.99	5530	5680	5510	7330	3950	5640	5568.01	0.09	0	1789	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	568	-59.06	1.51	12	0.12	-96.00	3749.00	9900	20230320	-42.73	5140	20230102	10.31	9900	-42.73	20230320	5140	10.31	20230102	9900	-42.73	20230320	5140	10.31	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
24	20231027	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-90	5	-1.60	57292710	10310	25.72	5530	5670	5510	7330	3950	5640	5557.00	0.09	0	1047	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	556	-57.81	1.48	12	0.10	-96.00	3749.00	9900	20230320	-43.94	5140	20230102	7.98	9900	-43.94	20230320	5140	7.98	20230102	9900	-43.94	20230320	5140	7.98	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
25	20231027	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-60	5	-1.06	9121450	1633	4.07	5530	5650	5530	7330	3950	5640	5585.70	0.09	0	299	5926	5782	5666	5522	5406	5725	5465	50	1690	500	4060	10	1	10020848	559	-58.12	1.49	12	0.02	-96.00	3749.00	9900	20230320	-43.64	5140	20230102	8.56	9900	-43.64	20230320	5140	8.56	20230102	9900	-43.64	20230320	5140	8.56	20230102	0.46	N	059270	500	50 억		9286	N	N	0	N	00	N
26	20231026	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-240	5	-4.08	221840170	39331	259.25	5650	5810	5550	7640	4120	5880	5640.34	0.12	0	-3204	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	565	-58.75	1.50	12	0.39	-96.00	3749.00	9900	20230320	-43.03	5140	20230102	9.73	9900	-43.03	20230320	5140	9.73	20230102	9900	-43.03	20230320	5140	9.73	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
27	20231026	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-240	5	-4.08	217435570	38547	254.08	5650	5810	5550	7640	4120	5880	5640.79	0.12	0	-2912	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	565	-58.75	1.50	12	0.38	-96.00	3749.00	9900	20230320	-43.03	5140	20230102	9.73	9900	-43.03	20230320	5140	9.73	20230102	9900	-43.03	20230320	5140	9.73	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
28	20231026	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-300	5	-5.10	167218140	29551	194.79	5650	5810	5560	7640	4120	5880	5658.63	0.12	0	-3471	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	559	-58.12	1.49	12	0.29	-96.00	3749.00	9900	20230320	-43.64	5140	20230102	8.56	9900	-43.64	20230320	5140	8.56	20230102	9900	-43.64	20230320	5140	8.56	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
29	20231026	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-260	5	-4.42	140824510	24859	163.86	5650	5810	5570	7640	4120	5880	5664.93	0.12	0	-2399	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	563	-58.54	1.50	12	0.25	-96.00	3749.00	9900	20230320	-43.23	5140	20230102	9.34	9900	-43.23	20230320	5140	9.34	20230102	9900	-43.23	20230320	5140	9.34	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
30	20231026	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-280	5	-4.76	118527600	20885	137.66	5650	5810	5600	7640	4120	5880	5675.25	0.12	0	-2122	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	561	-58.33	1.49	12	0.21	-96.00	3749.00	9900	20230320	-43.43	5140	20230102	8.95	9900	-43.43	20230320	5140	8.95	20230102	9900	-43.43	20230320	5140	8.95	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
31	20231026	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-130	5	-2.21	84199470	14797	97.53	5650	5810	5650	7640	4120	5880	5690.31	0.12	0	1876	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	576	-59.90	1.53	12	0.15	-96.00	3749.00	9900	20230320	-41.92	5140	20230102	11.87	9900	-41.92	20230320	5140	11.87	20230102	9900	-41.92	20230320	5140	11.87	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
32	20231026	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-180	5	-3.06	58840580	10334	68.12	5650	5810	5650	7640	4120	5880	5693.88	0.12	0	2204	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	571	-59.38	1.52	12	0.10	-96.00	3749.00	9900	20230320	-42.42	5140	20230102	10.89	9900	-42.42	20230320	5140	10.89	20230102	9900	-42.42	20230320	5140	10.89	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
33	20231026	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-160	5	-2.72	10112350	1787	11.78	5650	5810	5650	7640	4120	5880	5658.84	0.12	0	-21	6006	5942	5856	5792	5706	5975	5825	50	1760	500	4230	10	1	10020848	573	-59.58	1.53	12	0.02	-96.00	3749.00	9900	20230320	-42.22	5140	20230102	11.28	9900	-42.22	20230320	5140	11.28	20230102	9900	-42.22	20230320	5140	11.28	20230102	0.46	N	059270	500	50 억		12489	N	N	0	N	00	N
34	20231025	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	30	2	0.51	86932200	14911	37.96	5850	5920	5770	7600	4100	5850	5829.78	0.16	0	-3636	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	589	-61.25	1.57	12	0.15	-96.00	3749.00	9900	20230320	-40.61	5140	20230102	14.40	9900	-40.61	20230320	5140	14.40	20230102	9900	-40.61	20230320	5140	14.40	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
35	20231025	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-40	5	-0.68	80499620	13806	35.14	5850	5920	5770	7600	4100	5850	5830.77	0.16	0	-3224	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	582	-60.52	1.55	12	0.14	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
36	20231025	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	50	2	0.85	78008700	13378	34.06	5850	5920	5770	7600	4100	5850	5831.12	0.16	0	-3220	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	591	-61.46	1.57	12	0.13	-96.00	3749.00	9900	20230320	-40.40	5140	20230102	14.79	9900	-40.40	20230320	5140	14.79	20230102	9900	-40.40	20230320	5140	14.79	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
37	20231025	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	0	3	0.00	70242130	12047	30.67	5850	5920	5770	7600	4100	5850	5830.67	0.16	0	-3222	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	586	-60.94	1.56	12	0.12	-96.00	3749.00	9900	20230320	-40.91	5140	20230102	13.81	9900	-40.91	20230320	5140	13.81	20230102	9900	-40.91	20230320	5140	13.81	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
38	20231025	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	60	2	1.03	61431170	10541	26.83	5850	5920	5770	7600	4100	5850	5827.83	0.16	0	-2168	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	592	-61.56	1.58	12	0.11	-96.00	3749.00	9900	20230320	-40.30	5140	20230102	14.98	9900	-40.30	20230320	5140	14.98	20230102	9900	-40.30	20230320	5140	14.98	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
39	20231025	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	50	2	0.85	57604220	9892	25.18	5850	5920	5770	7600	4100	5850	5823.31	0.16	0	-2032	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	591	-61.46	1.57	12	0.10	-96.00	3749.00	9900	20230320	-40.40	5140	20230102	14.79	9900	-40.40	20230320	5140	14.79	20230102	9900	-40.40	20230320	5140	14.79	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
40	20231025	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-40	5	-0.68	35467700	6111	15.56	5850	5850	5770	7600	4100	5850	5803.91	0.16	0	-2375	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	582	-60.52	1.55	12	0.06	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
41	20231025	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-10	5	-0.17	747680	128	0.33	5850	5850	5830	7600	4100	5850	5841.25	0.16	0	-107	6103	5976	5743	5616	5383	6040	5680	50	1750	500	4210	10	1	10020848	585	-60.83	1.56	12	0.00	-96.00	3749.00	9900	20230320	-41.01	5140	20230102	13.62	9900	-41.01	20230320	5140	13.62	20230102	9900	-41.01	20230320	5140	13.62	20230102	0.47	N	059270	500	50 억		16125	N	N	0	N	00	N
42	20231024	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	200	2	3.54	222896870	39273	113.81	5640	5870	5510	7340	3960	5650	5675.58	0.14	0	1939	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	586	-60.94	1.56	12	0.39	-96.00	3749.00	9900	20230320	-40.91	5140	20230102	13.81	9900	-40.91	20230320	5140	13.81	20230102	9900	-40.91	20230320	5140	13.81	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
43	20231024	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	170	2	3.01	202554440	35796	103.74	5640	5840	5510	7340	3960	5650	5658.58	0.14	0	1059	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	583	-60.62	1.55	12	0.36	-96.00	3749.00	9900	20230320	-41.21	5140	20230102	13.23	9900	-41.21	20230320	5140	13.23	20230102	9900	-41.21	20230320	5140	13.23	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
44	20231024	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	110	2	1.95	146331690	26107	75.66	5640	5830	5510	7340	3960	5650	5605.07	0.14	0	-2080	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	577	-60.00	1.54	12	0.26	-96.00	3749.00	9900	20230320	-41.82	5140	20230102	12.06	9900	-41.82	20230320	5140	12.06	20230102	9900	-41.82	20230320	5140	12.06	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
45	20231024	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	50	2	0.88	135011240	24135	69.94	5640	5830	5510	7340	3960	5650	5594.00	0.14	0	-2298	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	571	-59.38	1.52	12	0.24	-96.00	3749.00	9900	20230320	-42.42	5140	20230102	10.89	9900	-42.42	20230320	5140	10.89	20230102	9900	-42.42	20230320	5140	10.89	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
46	20231024	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	50	2	0.88	122428380	21900	63.47	5640	5830	5510	7340	3960	5650	5590.34	0.14	0	-2738	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	571	-59.38	1.52	12	0.22	-96.00	3749.00	9900	20230320	-42.42	5140	20230102	10.89	9900	-42.42	20230320	5140	10.89	20230102	9900	-42.42	20230320	5140	10.89	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
47	20231024	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-100	5	-1.77	109162080	19530	56.60	5640	5830	5510	7340	3960	5650	5589.46	0.14	0	-3426	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	556	-57.81	1.48	12	0.19	-96.00	3749.00	9900	20230320	-43.94	5140	20230102	7.98	9900	-43.94	20230320	5140	7.98	20230102	9900	-43.94	20230320	5140	7.98	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
48	20231024	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-40	5	-0.71	29716480	5245	15.20	5640	5830	5610	7340	3960	5650	5665.68	0.14	0	-1745	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	562	-58.44	1.50	12	0.05	-96.00	3749.00	9900	20230320	-43.33	5140	20230102	9.14	9900	-43.33	20230320	5140	9.14	20230102	9900	-43.33	20230320	5140	9.14	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
49	20231024	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	160	2	2.83	1296120	225	0.65	5640	5830	5640	7340	3960	5650	5760.53	0.14	0	-86	5976	5812	5716	5552	5456	5765	5505	50	1690	500	4060	10	1	10020848	582	-60.52	1.55	12	0.00	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.47	N	059270	500	50 억		14413	N	N	0	N	00	N
50	20231023	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-150	5	-2.59	195862370	34226	44.33	5670	5880	5620	7540	4060	5800	5722.80	0.10	0	4644	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	566	-58.85	1.51	12	0.34	-96.00	3749.00	9900	20230320	-42.93	5140	20230102	9.92	9900	-42.93	20230320	5140	9.92	20230102	9900	-42.93	20230320	5140	9.92	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
51	20231023	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-170	5	-2.93	173406590	30240	39.17	5670	5880	5620	7540	4060	5800	5734.34	0.10	0	4665	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	564	-58.65	1.50	12	0.30	-96.00	3749.00	9900	20230320	-43.13	5140	20230102	9.53	9900	-43.13	20230320	5140	9.53	20230102	9900	-43.13	20230320	5140	9.53	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
52	20231023	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-150	5	-2.59	155653750	27096	35.10	5670	5880	5620	7540	4060	5800	5744.53	0.10	0	4888	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	566	-58.85	1.51	12	0.27	-96.00	3749.00	9900	20230320	-42.93	5140	20230102	9.92	9900	-42.93	20230320	5140	9.92	20230102	9900	-42.93	20230320	5140	9.92	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
53	20231023	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-50	5	-0.86	114544850	19875	25.74	5670	5880	5620	7540	4060	5800	5763.26	0.10	0	6673	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	576	-59.90	1.53	12	0.20	-96.00	3749.00	9900	20230320	-41.92	5140	20230102	11.87	9900	-41.92	20230320	5140	11.87	20230102	9900	-41.92	20230320	5140	11.87	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
54	20231023	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	10	2	0.17	102098520	17702	22.93	5670	5880	5620	7540	4060	5800	5767.63	0.10	0	6732	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	582	-60.52	1.55	12	0.18	-96.00	3749.00	9900	20230320	-41.31	5140	20230102	13.04	9900	-41.31	20230320	5140	13.04	20230102	9900	-41.31	20230320	5140	13.04	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
55	20231023	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	30	2	0.52	91323760	15844	20.52	5670	5880	5620	7540	4060	5800	5763.93	0.10	0	7563	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	584	-60.73	1.56	12	0.16	-96.00	3749.00	9900	20230320	-41.11	5140	20230102	13.42	9900	-41.11	20230320	5140	13.42	20230102	9900	-41.11	20230320	5140	13.42	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
56	20231023	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	30	2	0.52	50041510	8722	11.30	5670	5840	5620	7540	4060	5800	5737.39	0.10	0	2439	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	584	-60.73	1.56	12	0.09	-96.00	3749.00	9900	20230320	-41.11	5140	20230102	13.42	9900	-41.11	20230320	5140	13.42	20230102	9900	-41.11	20230320	5140	13.42	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
57	20231023	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	0	3	0.00	24363410	4264	5.52	5670	5800	5670	7540	4060	5800	5713.75	0.10	0	2083	6180	5990	5810	5620	5440	5900	5530	50	1740	500	4170	10	1	10020848	581	-60.42	1.55	12	0.04	-96.00	3749.00	9900	20230320	-41.41	5140	20230102	12.84	9900	-41.41	20230320	5140	12.84	20230102	9900	-41.41	20230320	5140	12.84	20230102	0.47	N	059270	500	50 억		9712	N	N	0	N	00	N
58	20231020	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-210	5	-3.49	445801430	77201	165.67	5990	6000	5630	7810	4210	6010	5774.53	0.08	0	1543	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	581	-60.42	1.55	12	0.77	-96.00	3749.00	9900	20230320	-41.41	5140	20230102	12.84	9900	-41.41	20230320	5140	12.84	20230102	9900	-41.41	20230320	5140	12.84	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
59	20231020	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-240	5	-3.99	424108750	73452	157.62	5990	6000	5630	7810	4210	6010	5773.96	0.08	0	929	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	578	-60.10	1.54	12	0.73	-96.00	3749.00	9900	20230320	-41.72	5140	20230102	12.26	9900	-41.72	20230320	5140	12.26	20230102	9900	-41.72	20230320	5140	12.26	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
60	20231020	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-50	5	-0.83	376112170	65256	140.03	5990	6000	5630	7810	4210	6010	5763.64	0.08	0	625	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	597	-62.08	1.59	12	0.65	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
61	20231020	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-240	5	-3.99	333537890	58071	124.62	5990	5990	5630	7810	4210	6010	5743.62	0.08	0	2010	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	578	-60.10	1.54	12	0.58	-96.00	3749.00	9900	20230320	-41.72	5140	20230102	12.26	9900	-41.72	20230320	5140	12.26	20230102	9900	-41.72	20230320	5140	12.26	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
62	20231020	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-320	5	-5.32	302776790	52701	113.09	5990	5990	5630	7810	4210	6010	5745.18	0.08	0	822	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	570	-59.27	1.52	12	0.53	-96.00	3749.00	9900	20230320	-42.53	5140	20230102	10.70	9900	-42.53	20230320	5140	10.70	20230102	9900	-42.53	20230320	5140	10.70	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
63	20231020	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-310	5	-5.16	245085310	42525	91.26	5990	5990	5650	7810	4210	6010	5763.32	0.08	0	-29	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	571	-59.38	1.52	12	0.42	-96.00	3749.00	9900	20230320	-42.42	5140	20230102	10.89	9900	-42.42	20230320	5140	10.89	20230102	9900	-42.42	20230320	5140	10.89	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
64	20231020	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-290	5	-4.83	178913040	30902	66.31	5990	5990	5690	7810	4210	6010	5789.69	0.08	0	-1898	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	573	-59.58	1.53	12	0.31	-96.00	3749.00	9900	20230320	-42.22	5140	20230102	11.28	9900	-42.22	20230320	5140	11.28	20230102	9900	-42.22	20230320	5140	11.28	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
65	20231020	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-20	5	-0.33	12427430	2075	4.45	5990	5990	5940	7810	4210	6010	5989.12	0.08	0	235	6396	6202	6106	5912	5816	6155	5865	50	1800	500	4320	10	1	10020848	600	-62.40	1.60	12	0.02	-96.00	3749.00	9900	20230320	-39.49	5140	20230102	16.54	9900	-39.49	20230320	5140	16.54	20230102	9900	-39.49	20230320	5140	16.54	20230102	0.47	N	059270	500	50 억		7870	N	N	0	N	00	N
66	20231019	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-240	5	-3.84	282250290	46393	127.77	6260	6300	6010	8120	4380	6250	6084.11	0.07	0	1432	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	602	-62.60	1.60	12	0.46	-96.00	3749.00	9900	20230320	-39.29	5140	20230102	16.93	9900	-39.29	20230320	5140	16.93	20230102	9900	-39.29	20230320	5140	16.93	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
67	20231019	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-240	5	-3.84	262330590	43082	118.65	6260	6300	6010	8120	4380	6250	6089.10	0.07	0	1432	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	602	-62.60	1.60	12	0.43	-96.00	3749.00	9900	20230320	-39.29	5140	20230102	16.93	9900	-39.29	20230320	5140	16.93	20230102	9900	-39.29	20230320	5140	16.93	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
68	20231019	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-230	5	-3.68	229750100	37670	103.74	6260	6300	6010	8120	4380	6250	6099.02	0.07	0	1432	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	603	-62.71	1.61	12	0.38	-96.00	3749.00	9900	20230320	-39.19	5140	20230102	17.12	9900	-39.19	20230320	5140	17.12	20230102	9900	-39.19	20230320	5140	17.12	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
69	20231019	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-210	5	-3.36	207010500	33903	93.37	6260	6300	6010	8120	4380	6250	6105.96	0.07	0	-568	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	605	-62.92	1.61	12	0.34	-96.00	3749.00	9900	20230320	-38.99	5140	20230102	17.51	9900	-38.99	20230320	5140	17.51	20230102	9900	-38.99	20230320	5140	17.51	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
70	20231019	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-150	5	-2.40	141099150	23016	63.39	6260	6300	6070	8120	4380	6250	6130.48	0.07	0	-529	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	611	-63.54	1.63	12	0.23	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
71	20231019	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-150	5	-2.40	107561570	17538	48.30	6260	6300	6070	8120	4380	6250	6133.06	0.07	0	-300	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	611	-63.54	1.63	12	0.18	-96.00	3749.00	9900	20230320	-38.38	5140	20230102	18.68	9900	-38.38	20230320	5140	18.68	20230102	9900	-38.38	20230320	5140	18.68	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
72	20231019	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-90	5	-1.44	84022180	13690	37.70	6260	6300	6070	8120	4380	6250	6137.49	0.07	0	465	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	617	-64.17	1.64	12	0.14	-96.00	3749.00	9900	20230320	-37.78	5140	20230102	19.84	9900	-37.78	20230320	5140	19.84	20230102	9900	-37.78	20230320	5140	19.84	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
73	20231019	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-30	5	-0.48	2822730	451	1.24	6260	6300	6200	8120	4380	6250	6258.82	0.07	0	-100	6583	6416	6313	6146	6043	6365	6095	50	1870	500	4500	10	1	10020848	623	-64.79	1.66	12	0.00	-96.00	3749.00	9900	20230320	-37.17	5140	20230102	21.01	9900	-37.17	20230320	5140	21.01	20230102	9900	-37.17	20230320	5140	21.01	20230102	0.46	N	059270	500	50 억		7376	N	N	0	N	00	N
74	20231018	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	229478250	36185	158.94	6280	6480	6210	8120	4380	6250	6341.81	0.11	0	-3385	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	626	-65.10	1.67	12	0.36	-96.00	3749.00	9900	20230320	-36.87	5140	20230102	21.60	9900	-36.87	20230320	5140	21.60	20230102	9900	-36.87	20230320	5140	21.60	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
75	20231018	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	30	2	0.48	226400130	35693	156.78	6280	6480	6210	8120	4380	6250	6342.98	0.11	0	-3375	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	629	-65.42	1.68	12	0.36	-96.00	3749.00	9900	20230320	-36.57	5140	20230102	22.18	9900	-36.57	20230320	5140	22.18	20230102	9900	-36.57	20230320	5140	22.18	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
76	20231018	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	0	3	0.00	204308150	32157	141.25	6280	6480	6210	8120	4380	6250	6353.46	0.11	0	-4411	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	626	-65.10	1.67	12	0.32	-96.00	3749.00	9900	20230320	-36.87	5140	20230102	21.60	9900	-36.87	20230320	5140	21.60	20230102	9900	-36.87	20230320	5140	21.60	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
77	20231018	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	80	2	1.28	170525640	26765	117.57	6280	6480	6210	8120	4380	6250	6371.22	0.11	0	-4452	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	634	-65.94	1.69	12	0.27	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
78	20231018	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	70	2	1.12	154749600	24267	106.59	6280	6480	6210	8120	4380	6250	6376.96	0.11	0	-4191	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	633	-65.83	1.69	12	0.24	-96.00	3749.00	9900	20230320	-36.16	5140	20230102	22.96	9900	-36.16	20230320	5140	22.96	20230102	9900	-36.16	20230320	5140	22.96	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
79	20231018	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	160	2	2.56	135745650	21268	93.42	6280	6480	6210	8120	4380	6250	6382.62	0.11	0	-3793	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	642	-66.77	1.71	12	0.21	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
80	20231018	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	50	2	0.80	109747690	17192	75.52	6280	6480	6210	8120	4380	6250	6383.65	0.11	0	-3317	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	631	-65.62	1.68	12	0.17	-96.00	3749.00	9900	20230320	-36.36	5140	20230102	22.57	9900	-36.36	20230320	5140	22.57	20230102	9900	-36.36	20230320	5140	22.57	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
81	20231018	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-30	5	-0.48	2083850	333	1.46	6280	6280	6210	8120	4380	6250	6257.81	0.11	0	-115	6516	6382	6316	6182	6116	6350	6150	50	1870	500	4500	10	1	10020848	623	-64.79	1.66	12	0.00	-96.00	3749.00	9900	20230320	-37.17	5140	20230102	21.01	9900	-37.17	20230320	5140	21.01	20230102	9900	-37.17	20230320	5140	21.01	20230102	0.46	N	059270	500	50 억		10761	N	N	0	N	00	N
82	20231017	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	30	2	0.48	141620530	22354	50.21	6450	6450	6250	8080	4360	6220	6335.36	0.11	0	155	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	626	-65.10	1.67	12	0.22	-96.00	3749.00	9900	20230320	-36.87	5140	20230102	21.60	9900	-36.87	20230320	5140	21.60	20230102	9900	-36.87	20230320	5140	21.60	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
83	20231017	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	110	2	1.77	136079030	21468	48.22	6450	6450	6260	8080	4360	6220	6338.69	0.11	0	184	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	634	-65.94	1.69	12	0.21	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
84	20231017	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	70	2	1.13	117947980	18581	41.73	6450	6450	6260	8080	4360	6220	6347.77	0.11	0	138	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	630	-65.52	1.68	12	0.19	-96.00	3749.00	9900	20230320	-36.46	5140	20230102	22.37	9900	-36.46	20230320	5140	22.37	20230102	9900	-36.46	20230320	5140	22.37	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
85	20231017	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	120	2	1.93	103966210	16365	36.76	6450	6450	6260	8080	4360	6220	6352.96	0.11	0	1020	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	635	-66.04	1.69	12	0.16	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
86	20231017	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	130	2	2.09	103160460	16238	36.47	6450	6450	6260	8080	4360	6220	6353.03	0.11	0	1027	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	636	-66.15	1.69	12	0.16	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
87	20231017	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	110	2	1.77	83795720	13183	29.61	6450	6450	6260	8080	4360	6220	6356.35	0.11	0	2074	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	634	-65.94	1.69	12	0.13	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
88	20231017	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	160	2	2.57	61157820	9615	21.60	6450	6450	6260	8080	4360	6220	6360.67	0.11	0	3254	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	639	-66.46	1.70	12	0.10	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
89	20231017	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	180	2	2.89	2075200	322	0.72	6450	6450	6400	8080	4360	6220	6444.72	0.11	0	-43	6520	6370	6290	6140	6060	6330	6100	50	1860	500	4470	10	1	10020848	641	-66.67	1.71	12	0.00	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.46	N	059270	500	50 억		10606	N	N	0	N	00	N
90	20231016	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-290	5	-4.45	278019210	44272	168.14	6360	6440	6210	8460	4560	6510	6279.85	0.12	0	-1749	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	623	-64.79	1.66	12	0.44	-96.00	3749.00	9900	20230320	-37.17	5140	20230102	21.01	9900	-37.17	20230320	5140	21.01	20230102	9900	-37.17	20230320	5140	21.01	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
91	20231016	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-300	5	-4.61	256966080	40891	155.30	6360	6440	6210	8460	4560	6510	6284.17	0.12	0	-2482	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	622	-64.69	1.66	12	0.41	-96.00	3749.00	9900	20230320	-37.27	5140	20230102	20.82	9900	-37.27	20230320	5140	20.82	20230102	9900	-37.27	20230320	5140	20.82	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
92	20231016	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-280	5	-4.30	209939560	33339	126.62	6360	6440	6230	8460	4560	6510	6297.12	0.12	0	-2141	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	624	-64.90	1.66	12	0.33	-96.00	3749.00	9900	20230320	-37.07	5140	20230102	21.21	9900	-37.07	20230320	5140	21.21	20230102	9900	-37.07	20230320	5140	21.21	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
93	20231016	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-230	5	-3.53	198771760	31550	119.82	6360	6440	6230	8460	4560	6510	6300.21	0.12	0	-1857	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	629	-65.42	1.68	12	0.31	-96.00	3749.00	9900	20230320	-36.57	5140	20230102	22.18	9900	-36.57	20230320	5140	22.18	20230102	9900	-36.57	20230320	5140	22.18	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
94	20231016	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-210	5	-3.23	130646890	20678	78.53	6360	6440	6270	8460	4560	6510	6318.16	0.12	0	44	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	631	-65.62	1.68	12	0.21	-96.00	3749.00	9900	20230320	-36.36	5140	20230102	22.57	9900	-36.36	20230320	5140	22.57	20230102	9900	-36.36	20230320	5140	22.57	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
95	20231016	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-140	5	-2.15	113536490	17965	68.23	6360	6440	6270	8460	4560	6510	6319.87	0.12	0	56	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	638	-66.35	1.70	12	0.18	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
96	20231016	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-220	5	-3.38	80898190	12811	48.65	6360	6440	6270	8460	4560	6510	6314.74	0.12	0	-1069	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	630	-65.52	1.68	12	0.13	-96.00	3749.00	9900	20230320	-36.46	5140	20230102	22.37	9900	-36.46	20230320	5140	22.37	20230102	9900	-36.46	20230320	5140	22.37	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
97	20231016	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-200	5	-3.07	12641220	1992	7.57	6360	6440	6310	8460	4560	6510	6345.99	0.12	0	-1198	6656	6582	6466	6392	6276	6620	6430	50	1950	500	4680	10	1	10020848	632	-65.73	1.68	12	0.02	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.45	N	059270	500	50 억		12343	N	N	0	N	00	N
98	20231012	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	260	2	4.11	199452150	30528	126.16	6370	6650	6360	8210	4430	6320	6533.31	0.09	0	8368	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	659	-68.54	1.76	12	0.30	-96.00	3749.00	9900	20230320	-33.54	5140	20230102	28.02	9900	-33.54	20230320	5140	28.02	20230102	9900	-33.54	20230320	5140	28.02	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
99	20231012	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	200	2	3.16	170075110	26041	107.62	6370	6650	6360	8210	4430	6320	6531.05	0.09	0	8988	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	653	-67.92	1.74	12	0.26	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
100	20231012	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	180	2	2.85	137800030	21069	87.07	6370	6650	6360	8210	4430	6320	6540.42	0.09	0	8327	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	651	-67.71	1.73	12	0.21	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
101	20231012	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	190	2	3.01	129149200	19739	81.58	6370	6650	6360	8210	4430	6320	6542.84	0.09	0	8325	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	652	-67.81	1.74	12	0.20	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
102	20231012	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	220	2	3.48	115794880	17685	73.09	6370	6650	6360	8210	4430	6320	6547.63	0.09	0	8185	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	655	-68.12	1.74	12	0.18	-96.00	3749.00	9900	20230320	-33.94	5140	20230102	27.24	9900	-33.94	20230320	5140	27.24	20230102	9900	-33.94	20230320	5140	27.24	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
103	20231012	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	220	2	3.48	103727960	15839	65.46	6370	6650	6360	8210	4430	6320	6548.90	0.09	0	8038	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	655	-68.12	1.74	12	0.16	-96.00	3749.00	9900	20230320	-33.94	5140	20230102	27.24	9900	-33.94	20230320	5140	27.24	20230102	9900	-33.94	20230320	5140	27.24	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
104	20231012	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	240	2	3.80	85231220	13024	53.82	6370	6650	6360	8210	4430	6320	6544.17	0.09	0	7664	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	657	-68.33	1.75	12	0.13	-96.00	3749.00	9900	20230320	-33.74	5140	20230102	27.63	9900	-33.74	20230320	5140	27.63	20230102	9900	-33.74	20230320	5140	27.63	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
105	20231012	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	110	2	1.74	5948640	933	3.86	6370	6430	6360	8210	4430	6320	6375.82	0.09	0	175	6620	6470	6390	6240	6160	6430	6200	50	1890	500	4550	10	1	10020848	644	-66.98	1.72	12	0.01	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.46	N	059270	500	50 억		9223	N	N	0	N	00	N
106	20231011	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	10	2	0.16	154281910	24032	35.72	6470	6540	6310	8200	4420	6310	6421.17	0.06	0	2743	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	633	-65.83	1.69	12	0.24	-96.00	3749.00	9900	20230320	-36.16	5140	20230102	22.96	9900	-36.16	20230320	5140	22.96	20230102	9900	-36.16	20230320	5140	22.96	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
107	20231011	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	20	2	0.32	136187030	21172	31.47	6470	6540	6330	8200	4420	6310	6432.41	0.06	0	3355	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	634	-65.94	1.69	12	0.21	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
108	20231011	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	40	2	0.63	123041150	19104	28.40	6470	6540	6350	8200	4420	6310	6440.60	0.06	0	3190	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	636	-66.15	1.69	12	0.19	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
109	20231011	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	130	2	2.06	105126720	16304	24.24	6470	6540	6360	8200	4420	6310	6447.91	0.06	0	4436	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	645	-67.08	1.72	12	0.16	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
110	20231011	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	100	2	1.58	96068280	14892	22.14	6470	6540	6360	8200	4420	6310	6451.00	0.06	0	4382	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	642	-66.77	1.71	12	0.15	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
111	20231011	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	110	2	1.74	85637540	13258	19.71	6470	6540	6370	8200	4420	6310	6459.31	0.06	0	4067	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	643	-66.88	1.71	12	0.13	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
112	20231011	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	210	2	3.33	60311510	9316	13.85	6470	6540	6410	8200	4420	6310	6473.97	0.06	0	4142	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	653	-67.92	1.74	12	0.09	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
113	20231011	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	130	2	2.06	2373620	368	0.55	6470	6470	6410	8200	4420	6310	6450.05	0.06	0	23	6956	6632	6456	6132	5956	6545	6045	50	1890	500	4540	10	1	10020848	645	-67.08	1.72	12	0.00	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.46	N	059270	500	50 억		6266	N	N	0	N	00	N
114	20231010	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-170	5	-2.62	431691810	66750	134.27	6490	6780	6280	8420	4540	6480	6467.53	0.04	0	1692	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	632	-65.73	1.68	12	0.67	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
115	20231010	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-170	5	-2.62	418662530	64682	130.11	6490	6780	6280	8420	4540	6480	6472.63	0.04	0	1668	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	632	-65.73	1.68	12	0.65	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
116	20231010	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-120	5	-1.85	322341240	49455	99.48	6490	6780	6330	8420	4540	6480	6517.87	0.04	0	2963	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	637	-66.25	1.70	12	0.49	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
117	20231010	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-70	5	-1.08	261976560	39976	80.41	6490	6780	6350	8420	4540	6480	6553.35	0.04	0	3396	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	642	-66.77	1.71	12	0.40	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
118	20231010	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	30	2	0.46	234138890	35651	71.71	6490	6780	6350	8420	4540	6480	6567.53	0.04	0	4154	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	652	-67.81	1.74	12	0.36	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
119	20231010	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	240	2	3.70	137546930	21056	42.36	6490	6730	6350	8420	4540	6480	6532.43	0.04	0	3963	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	673	-70.00	1.79	12	0.21	-96.00	3749.00	9900	20230320	-32.12	5140	20230102	30.74	9900	-32.12	20230320	5140	30.74	20230102	9900	-32.12	20230320	5140	30.74	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
120	20231010	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	40	2	0.62	62470240	9680	19.47	6490	6550	6350	8420	4540	6480	6453.54	0.04	0	3842	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	653	-67.92	1.74	12	0.10	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
121	20231010	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	9375340	1445	2.91	6490	6490	6480	8420	4540	6480	6488.12	0.04	0	852	6773	6626	6513	6366	6253	6570	6310	50	1940	500	4660	10	1	10020848	649	-67.50	1.73	12	0.01	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.52	N	059270	500	50 억		4396	N	N	0	N	00	N
122	20231006	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	70	2	1.09	321357350	49475	44.62	6510	6660	6400	8330	4490	6410	6495.35	0.06	0	466	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	649	-67.50	1.73	12	0.49	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
123	20231006	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	70	2	1.09	201077500	31031	27.98	6510	6580	6400	8330	4490	6410	6479.89	0.06	0	750	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	649	-67.50	1.73	12	0.31	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
124	20231006	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	110	2	1.72	157462860	24298	21.91	6510	6580	6400	8330	4490	6410	6480.49	0.06	0	371	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	653	-67.92	1.74	12	0.24	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
125	20231006	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	160	2	2.50	136434470	21077	19.01	6510	6580	6400	8330	4490	6410	6473.14	0.06	0	439	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	658	-68.44	1.75	12	0.21	-96.00	3749.00	9900	20230320	-33.64	5140	20230102	27.82	9900	-33.64	20230320	5140	27.82	20230102	9900	-33.64	20230320	5140	27.82	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
126	20231006	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	120	2	1.87	119702330	18519	16.70	6510	6530	6400	8330	4490	6410	6463.76	0.06	0	293	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	654	-68.02	1.74	12	0.18	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
127	20231006	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	60	2	0.94	104545370	16186	14.60	6510	6520	6400	8330	4490	6410	6459.00	0.06	0	1086	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	648	-67.40	1.73	12	0.16	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
128	20231006	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	50	2	0.78	76499800	11858	10.69	6510	6520	6400	8330	4490	6410	6451.32	0.06	0	788	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	647	-67.29	1.72	12	0.12	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N
129	20231006	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	30	2	0.47	6049760	937	0.84	6510	6510	6430	8330	4490	6410	6456.52	0.06	0	240	7123	6766	6583	6226	6043	6675	6135	50	1920	500	4610	10	1	10020848	645	-67.08	1.72	12	0.01	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.46	N	059270	500	50 억		5612	N	N	0	N	00	N