KissMeData/020400/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	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	190	2	2.05	264373000	28296	165.75	9340	9480	9190	12070	6510	9290	9341.42	1.89	0	-5909	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	302	13.86	0.65	12	0.89	684.00	14688.00	14550	20230915	-34.85	8190	20230727	15.75	14550	-34.85	20230915	8190	15.75	20230727	14550	-34.85	20230915	8190	15.75	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
3	20231031	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	100	2	1.08	227128420	24352	142.65	9340	9460	9190	12070	6510	9290	9326.90	1.89	0	-4881	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	299	13.73	0.64	12	0.76	684.00	14688.00	14550	20230915	-35.46	8190	20230727	14.65	14550	-35.46	20230915	8190	14.65	20230727	14550	-35.46	20230915	8190	14.65	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
4	20231031	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	130	2	1.40	198394620	21290	124.71	9340	9460	9190	12070	6510	9290	9318.69	1.89	0	-3902	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	300	13.77	0.64	12	0.67	684.00	14688.00	14550	20230915	-35.26	8190	20230727	15.02	14550	-35.26	20230915	8190	15.02	20230727	14550	-35.26	20230915	8190	15.02	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
5	20231031	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	80	2	0.86	155690950	16745	98.09	9340	9400	9190	12070	6510	9290	9297.76	1.89	0	-3767	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	299	13.70	0.64	12	0.53	684.00	14688.00	14550	20230915	-35.60	8190	20230727	14.41	14550	-35.60	20230915	8190	14.41	20230727	14550	-35.60	20230915	8190	14.41	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
6	20231031	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	60	2	0.65	128473910	13838	81.06	9340	9400	9190	12070	6510	9290	9284.13	1.89	0	-2443	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	298	13.67	0.64	12	0.43	684.00	14688.00	14550	20230915	-35.74	8190	20230727	14.16	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8190	14.16	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
7	20231031	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	60	2	0.65	112403710	12120	71.00	9340	9380	9190	12070	6510	9290	9274.22	1.89	0	-2123	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	298	13.67	0.64	12	0.38	684.00	14688.00	14550	20230915	-35.74	8190	20230727	14.16	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8190	14.16	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
8	20231031	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-80	5	-0.86	77215990	8311	48.68	9340	9380	9200	12070	6510	9290	9290.82	1.89	0	-2639	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	294	13.46	0.63	12	0.26	684.00	14688.00	14550	20230915	-36.70	8190	20230727	12.45	14550	-36.70	20230915	8190	12.45	20230727	14550	-36.70	20230915	8190	12.45	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
9	20231031	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	20	2	0.22	11631150	1246	7.30	9340	9380	9310	12070	6510	9290	9335.12	1.89	0	-95	9550	9420	9270	9140	8990	9485	9205	32	2780	1000	5750	10	1	3189166	297	13.61	0.63	12	0.04	684.00	14688.00	14550	20230915	-36.01	8190	20230727	13.68	14550	-36.01	20230915	8190	13.68	20230727	14550	-36.01	20230915	8190	13.68	20230727	0.10	N	020400	1000	31 억		60334	N	N	0	N	00	N
10	20231030	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	50	2	0.54	157085910	16978	59.86	9240	9400	9120	12010	6470	9240	9252.30	2.05	0	-4934	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	296	13.58	0.63	12	0.53	684.00	14688.00	14550	20230915	-36.15	8190	20230727	13.43	14550	-36.15	20230915	8190	13.43	20230727	14550	-36.15	20230915	8190	13.43	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
11	20231030	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	40	2	0.43	142647730	15423	54.38	9240	9400	9120	12010	6470	9240	9249.03	2.05	0	-4798	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	296	13.57	0.63	12	0.48	684.00	14688.00	14550	20230915	-36.22	8190	20230727	13.31	14550	-36.22	20230915	8190	13.31	20230727	14550	-36.22	20230915	8190	13.31	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
12	20231030	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	126912860	13720	48.37	9240	9400	9120	12010	6470	9240	9250.21	2.05	0	-4922	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	295	13.51	0.63	12	0.43	684.00	14688.00	14550	20230915	-36.49	8190	20230727	12.82	14550	-36.49	20230915	8190	12.82	20230727	14550	-36.49	20230915	8190	12.82	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
13	20231030	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	70	2	0.76	91314320	9882	34.84	9240	9400	9120	12010	6470	9240	9240.47	2.05	0	-3887	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	297	13.61	0.63	12	0.31	684.00	14688.00	14550	20230915	-36.01	8190	20230727	13.68	14550	-36.01	20230915	8190	13.68	20230727	14550	-36.01	20230915	8190	13.68	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
14	20231030	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	40	2	0.43	86208650	9333	32.91	9240	9400	9120	12010	6470	9240	9236.97	2.05	0	-3663	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	296	13.57	0.63	12	0.29	684.00	14688.00	14550	20230915	-36.22	8190	20230727	13.31	14550	-36.22	20230915	8190	13.31	20230727	14550	-36.22	20230915	8190	13.31	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
15	20231030	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	130	2	1.41	74227840	8045	28.36	9240	9400	9120	12010	6470	9240	9226.58	2.05	0	-2873	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	299	13.70	0.64	12	0.25	684.00	14688.00	14550	20230915	-35.60	8190	20230727	14.41	14550	-35.60	20230915	8190	14.41	20230727	14550	-35.60	20230915	8190	14.41	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
16	20231030	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	57599080	6252	22.04	9240	9300	9120	12010	6470	9240	9212.90	2.05	0	-3389	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	294	13.48	0.63	12	0.20	684.00	14688.00	14550	20230915	-36.63	8190	20230727	12.58	14550	-36.63	20230915	8190	12.58	20230727	14550	-36.63	20230915	8190	12.58	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
17	20231030	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-10	5	-0.11	31555580	3416	12.04	9240	9300	9220	12010	6470	9240	9237.58	2.05	0	-1594	9573	9406	9163	8996	8753	9490	9080	32	2770	1000	5720	10	1	3189166	294	13.49	0.63	12	0.11	684.00	14688.00	14550	20230915	-36.56	8190	20230727	12.70	14550	-36.56	20230915	8190	12.70	20230727	14550	-36.56	20230915	8190	12.70	20230727	0.17	N	020400	1000	31 억		65221	N	N	0	N	00	N
18	20231027	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	320	2	3.59	256174540	28025	101.58	8990	9330	8920	11590	6250	8920	9141.38	1.91	0	4329	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	295	13.51	0.63	12	0.88	684.00	14688.00	14550	20230915	-36.49	8190	20230727	12.82	14550	-36.49	20230915	8190	12.82	20230727	14550	-36.49	20230915	8190	12.82	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
19	20231027	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	360	2	4.04	228651370	25046	90.79	8990	9330	8920	11590	6250	8920	9129.73	1.91	0	3827	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	296	13.57	0.63	12	0.79	684.00	14688.00	14550	20230915	-36.22	8190	20230727	13.31	14550	-36.22	20230915	8190	13.31	20230727	14550	-36.22	20230915	8190	13.31	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
20	20231027	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	370	2	4.15	187572810	20591	74.64	8990	9330	8920	11590	6250	8920	9109.98	1.91	0	4052	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	296	13.58	0.63	12	0.65	684.00	14688.00	14550	20230915	-36.15	8190	20230727	13.43	14550	-36.15	20230915	8190	13.43	20230727	14550	-36.15	20230915	8190	13.43	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
21	20231027	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	260	2	2.91	170527950	18751	67.97	8990	9270	8920	11590	6250	8920	9094.87	1.91	0	3790	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	293	13.42	0.62	12	0.59	684.00	14688.00	14550	20230915	-36.91	8190	20230727	12.09	14550	-36.91	20230915	8190	12.09	20230727	14550	-36.91	20230915	8190	12.09	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
22	20231027	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	330	2	3.70	141322200	15583	56.48	8990	9250	8920	11590	6250	8920	9069.55	1.91	0	4196	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	295	13.52	0.63	12	0.49	684.00	14688.00	14550	20230915	-36.43	8190	20230727	12.94	14550	-36.43	20230915	8190	12.94	20230727	14550	-36.43	20230915	8190	12.94	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
23	20231027	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	240	2	2.69	104007390	11529	41.79	8990	9160	8920	11590	6250	8920	9021.88	1.91	0	2651	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	292	13.39	0.62	12	0.36	684.00	14688.00	14550	20230915	-37.04	8190	20230727	11.84	14550	-37.04	20230915	8190	11.84	20230727	14550	-37.04	20230915	8190	11.84	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
24	20231027	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	70	2	0.78	65517410	7290	26.42	8990	9060	8920	11590	6250	8920	8987.83	1.91	0	829	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	287	13.14	0.61	12	0.23	684.00	14688.00	14550	20230915	-38.21	8190	20230727	9.77	14550	-38.21	20230915	8190	9.77	20230727	14550	-38.21	20230915	8190	9.77	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
25	20231027	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	130	2	1.46	28843790	3207	11.62	8990	9060	8950	11590	6250	8920	8995.35	1.91	0	571	9406	9162	8946	8702	8486	9055	8595	32	2670	1000	5530	10	1	3189166	289	13.23	0.62	12	0.10	684.00	14688.00	14550	20230915	-37.80	8190	20230727	10.50	14550	-37.80	20230915	8190	10.50	20230727	14550	-37.80	20230915	8190	10.50	20230727	0.44	N	020400	1000	31 억		60884	N	N	0	N	00	N
26	20231026	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-270	5	-2.94	246579410	27588	84.14	9190	9190	8730	11940	6440	9190	8937.88	2.02	0	-3852	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	284	13.04	0.61	12	0.87	684.00	14688.00	14550	20230915	-38.69	8190	20230727	8.91	14550	-38.69	20230915	8190	8.91	20230727	14550	-38.69	20230915	8190	8.91	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
27	20231026	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-260	5	-2.83	243442070	27236	83.06	9190	9190	8730	11940	6440	9190	8938.20	2.02	0	-3780	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	285	13.06	0.61	12	0.85	684.00	14688.00	14550	20230915	-38.63	8190	20230727	9.04	14550	-38.63	20230915	8190	9.04	20230727	14550	-38.63	20230915	8190	9.04	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
28	20231026	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-280	5	-3.05	195476060	21827	66.57	9190	9190	8830	11940	6440	9190	8955.65	2.02	0	-3392	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	284	13.03	0.61	12	0.68	684.00	14688.00	14550	20230915	-38.76	8190	20230727	8.79	14550	-38.76	20230915	8190	8.79	20230727	14550	-38.76	20230915	8190	8.79	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
29	20231026	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-260	5	-2.83	187433550	20924	63.81	9190	9190	8830	11940	6440	9190	8957.77	2.02	0	-2822	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	285	13.06	0.61	12	0.66	684.00	14688.00	14550	20230915	-38.63	8190	20230727	9.04	14550	-38.63	20230915	8190	9.04	20230727	14550	-38.63	20230915	8190	9.04	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
30	20231026	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-330	5	-3.59	152735990	17006	51.86	9190	9190	8840	11940	6440	9190	8981.24	2.02	0	-1761	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	283	12.95	0.60	12	0.53	684.00	14688.00	14550	20230915	-39.11	8190	20230727	8.18	14550	-39.11	20230915	8190	8.18	20230727	14550	-39.11	20230915	8190	8.18	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
31	20231026	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-170	5	-1.85	119832190	13314	40.60	9190	9190	8840	11940	6440	9190	9000.39	2.02	0	-771	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	288	13.19	0.61	12	0.42	684.00	14688.00	14550	20230915	-38.01	8190	20230727	10.13	14550	-38.01	20230915	8190	10.13	20230727	14550	-38.01	20230915	8190	10.13	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
32	20231026	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-230	5	-2.50	98730280	10972	33.46	9190	9190	8840	11940	6440	9190	8998.30	2.02	0	-1482	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	286	13.10	0.61	12	0.34	684.00	14688.00	14550	20230915	-38.42	8190	20230727	9.40	14550	-38.42	20230915	8190	9.40	20230727	14550	-38.42	20230915	8190	9.40	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
33	20231026	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-200	5	-2.18	28996570	3173	9.68	9190	9190	8990	11940	6440	9190	9138.45	2.02	0	-1413	9523	9356	9203	9036	8883	9440	9120	32	2750	1000	5690	10	1	3189166	287	13.14	0.61	12	0.10	684.00	14688.00	14550	20230915	-38.21	8190	20230727	9.77	14550	-38.21	20230915	8190	9.77	20230727	14550	-38.21	20230915	8190	9.77	20230727	0.44	N	020400	1000	31 억		64562	N	N	0	N	00	N
34	20231025	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	40	2	0.44	301533150	32784	164.14	9150	9370	9050	11890	6410	9150	9197.58	1.77	0	6706	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	293	13.44	0.63	12	1.03	684.00	14688.00	14550	20230915	-36.84	8190	20230727	12.21	14550	-36.84	20230915	8190	12.21	20230727	14550	-36.84	20230915	8190	12.21	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
35	20231025	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	60	2	0.66	284872590	30968	155.05	9150	9370	9050	11890	6410	9150	9198.94	1.77	0	6811	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	294	13.46	0.63	12	0.97	684.00	14688.00	14550	20230915	-36.70	8190	20230727	12.45	14550	-36.70	20230915	8190	12.45	20230727	14550	-36.70	20230915	8190	12.45	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
36	20231025	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	60	2	0.66	256945470	27929	139.83	9150	9370	9050	11890	6410	9150	9199.96	1.77	0	7261	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	294	13.46	0.63	12	0.88	684.00	14688.00	14550	20230915	-36.70	8190	20230727	12.45	14550	-36.70	20230915	8190	12.45	20230727	14550	-36.70	20230915	8190	12.45	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
37	20231025	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	30	2	0.33	245610160	26697	133.67	9150	9370	9050	11890	6410	9150	9199.92	1.77	0	7984	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	293	13.42	0.62	12	0.84	684.00	14688.00	14550	20230915	-36.91	8190	20230727	12.09	14550	-36.91	20230915	8190	12.09	20230727	14550	-36.91	20230915	8190	12.09	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
38	20231025	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	130	2	1.42	226256800	24603	123.18	9150	9330	9050	11890	6410	9150	9196.32	1.77	0	7814	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	296	13.57	0.63	12	0.77	684.00	14688.00	14550	20230915	-36.22	8190	20230727	13.31	14550	-36.22	20230915	8190	13.31	20230727	14550	-36.22	20230915	8190	13.31	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
39	20231025	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	109071750	11916	59.66	9150	9230	9050	11890	6410	9150	9153.39	1.77	0	-1994	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	292	13.38	0.62	12	0.37	684.00	14688.00	14550	20230915	-37.11	8190	20230727	11.72	14550	-37.11	20230915	8190	11.72	20230727	14550	-37.11	20230915	8190	11.72	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
40	20231025	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	57905940	6328	31.68	9150	9200	9050	11890	6410	9150	9150.75	1.77	0	-3193	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	292	13.38	0.62	12	0.20	684.00	14688.00	14550	20230915	-37.11	8190	20230727	11.72	14550	-37.11	20230915	8190	11.72	20230727	14550	-37.11	20230915	8190	11.72	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
41	20231025	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	50	2	0.55	6333770	692	3.46	9150	9200	9150	11890	6410	9150	9152.86	1.77	0	11	9523	9336	8963	8776	8403	9430	8870	32	2740	1000	5670	10	1	3189166	293	13.45	0.63	12	0.02	684.00	14688.00	14550	20230915	-36.77	8190	20230727	12.33	14550	-36.77	20230915	8190	12.33	20230727	14550	-36.77	20230915	8190	12.33	20230727	0.47	N	020400	1000	31 억		56462	N	N	0	N	00	N
42	20231024	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	390	2	4.45	174548210	19636	125.45	8760	9150	8590	11380	6140	8760	8887.67	1.71	0	1723	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	292	13.38	0.62	12	0.62	684.00	14688.00	14550	20230915	-37.11	8190	20230727	11.72	14550	-37.11	20230915	8190	11.72	20230727	14550	-37.11	20230915	8190	11.72	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
43	20231024	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	350	2	4.00	160227910	18069	115.44	8760	9120	8590	11380	6140	8760	8867.79	1.71	0	1486	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	291	13.32	0.62	12	0.57	684.00	14688.00	14550	20230915	-37.39	8190	20230727	11.23	14550	-37.39	20230915	8190	11.23	20230727	14550	-37.39	20230915	8190	11.23	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
44	20231024	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	280	2	3.20	138905210	15718	100.42	8760	9110	8590	11380	6140	8760	8837.53	1.71	0	271	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	288	13.22	0.62	12	0.49	684.00	14688.00	14550	20230915	-37.87	8190	20230727	10.38	14550	-37.87	20230915	8190	10.38	20230727	14550	-37.87	20230915	8190	10.38	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
45	20231024	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	140	2	1.60	100089680	11412	72.91	8760	8940	8590	11380	6140	8760	8770.60	1.71	0	1274	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	284	13.01	0.61	12	0.36	684.00	14688.00	14550	20230915	-38.83	8190	20230727	8.67	14550	-38.83	20230915	8190	8.67	20230727	14550	-38.83	20230915	8190	8.67	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
46	20231024	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	30	2	0.34	89252770	10187	65.08	8760	8940	8590	11380	6140	8760	8761.44	1.71	0	936	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	280	12.85	0.60	12	0.32	684.00	14688.00	14550	20230915	-39.59	8190	20230727	7.33	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8190	7.33	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
47	20231024	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-80	5	-0.91	70741260	8082	51.64	8760	8940	8590	11380	6140	8760	8752.91	1.71	0	903	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	277	12.69	0.59	12	0.25	684.00	14688.00	14550	20230915	-40.34	8190	20230727	5.98	14550	-40.34	20230915	8190	5.98	20230727	14550	-40.34	20230915	8190	5.98	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
48	20231024	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-90	5	-1.03	56577330	6441	41.15	8760	8940	8640	11380	6140	8760	8784.08	1.71	0	735	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	277	12.68	0.59	12	0.20	684.00	14688.00	14550	20230915	-40.41	8190	20230727	5.86	14550	-40.41	20230915	8190	5.86	20230727	14550	-40.41	20230915	8190	5.86	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
49	20231024	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	170	2	1.94	5499580	625	3.99	8760	8940	8760	11380	6140	8760	8801.95	1.71	0	-52	9126	8942	8796	8612	8466	8870	8540	32	2620	1000	5430	10	1	3189166	285	13.06	0.61	12	0.02	684.00	14688.00	14550	20230915	-38.63	8190	20230727	9.04	14550	-38.63	20230915	8190	9.04	20230727	14550	-38.63	20230915	8190	9.04	20230727	0.46	N	020400	1000	31 억		54612	N	N	0	N	00	N
50	20231023	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-100	5	-1.13	137810850	15652	35.31	8800	8980	8650	11510	6210	8860	8803.84	1.71	0	14	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	279	12.81	0.60	12	0.49	684.00	14688.00	14550	20230915	-39.79	8190	20230727	6.96	14550	-39.79	20230915	8190	6.96	20230727	14550	-39.79	20230915	8190	6.96	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
51	20231023	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-90	5	-1.02	131607550	14945	33.71	8800	8980	8650	11510	6210	8860	8805.23	1.71	0	-87	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	280	12.82	0.60	12	0.47	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
52	20231023	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-170	5	-1.92	126580990	14370	32.42	8800	8980	8650	11510	6210	8860	8807.81	1.71	0	-44	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	277	12.70	0.59	12	0.45	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
53	20231023	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-160	5	-1.81	115800660	13132	29.62	8800	8980	8650	11510	6210	8860	8817.41	1.71	0	149	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	277	12.72	0.59	12	0.41	684.00	14688.00	14550	20230915	-40.21	8190	20230727	6.23	14550	-40.21	20230915	8190	6.23	20230727	14550	-40.21	20230915	8190	6.23	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
54	20231023	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-90	5	-1.02	97946370	11079	24.99	8800	8980	8740	11510	6210	8860	8840.29	1.71	0	-137	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	280	12.82	0.60	12	0.35	684.00	14688.00	14550	20230915	-39.73	8190	20230727	7.08	14550	-39.73	20230915	8190	7.08	20230727	14550	-39.73	20230915	8190	7.08	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
55	20231023	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	60	2	0.68	66970240	7568	17.07	8800	8980	8770	11510	6210	8860	8848.77	1.71	0	1240	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	284	13.04	0.61	12	0.24	684.00	14688.00	14550	20230915	-38.69	8190	20230727	8.91	14550	-38.69	20230915	8190	8.91	20230727	14550	-38.69	20230915	8190	8.91	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
56	20231023	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	80	2	0.90	57203700	6474	14.60	8800	8980	8770	11510	6210	8860	8834.97	1.71	0	1512	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	285	13.07	0.61	12	0.20	684.00	14688.00	14550	20230915	-38.56	8190	20230727	9.16	14550	-38.56	20230915	8190	9.16	20230727	14550	-38.56	20230915	8190	9.16	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
57	20231023	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-80	5	-0.90	18635200	2117	4.78	8800	8800	8770	11510	6210	8860	8795.17	1.71	0	-467	9513	9186	8753	8426	7993	8970	8210	32	2650	1000	5490	10	1	3189166	280	12.84	0.60	12	0.07	684.00	14688.00	14550	20230915	-39.66	8190	20230727	7.20	14550	-39.66	20230915	8190	7.20	20230727	14550	-39.66	20230915	8190	7.20	20230727	0.50	N	020400	1000	31 억		54425	N	N	0	N	00	N
58	20231020	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	391686510	44316	184.32	8900	9080	8320	11600	6260	8930	8838.35	1.74	0	-947	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	283	12.95	0.60	12	1.39	684.00	14688.00	14550	20230915	-39.11	8190	20230727	8.18	14550	-39.11	20230915	8190	8.18	20230727	14550	-39.11	20230915	8190	8.18	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
59	20231020	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	90	2	1.01	380465400	43062	179.10	8900	9080	8320	11600	6260	8930	8835.15	1.74	0	-228	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	288	13.19	0.61	12	1.35	684.00	14688.00	14550	20230915	-38.01	8190	20230727	10.13	14550	-38.01	20230915	8190	10.13	20230727	14550	-38.01	20230915	8190	10.13	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
60	20231020	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	140	2	1.57	348446630	39503	164.30	8900	9070	8320	11600	6260	8930	8820.58	1.74	0	808	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	289	13.26	0.62	12	1.24	684.00	14688.00	14550	20230915	-37.66	8190	20230727	10.74	14550	-37.66	20230915	8190	10.74	20230727	14550	-37.66	20230915	8190	10.74	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
61	20231020	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-180	5	-2.02	159519980	18376	76.43	8900	8900	8320	11600	6260	8930	8679.99	1.74	0	1073	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	279	12.79	0.60	12	0.58	684.00	14688.00	14550	20230915	-39.86	8190	20230727	6.84	14550	-39.86	20230915	8190	6.84	20230727	14550	-39.86	20230915	8190	6.84	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
62	20231020	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-240	5	-2.69	148174910	17078	71.03	8900	8900	8320	11600	6260	8930	8675.38	1.74	0	893	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	277	12.70	0.59	12	0.54	684.00	14688.00	14550	20230915	-40.27	8190	20230727	6.11	14550	-40.27	20230915	8190	6.11	20230727	14550	-40.27	20230915	8190	6.11	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
63	20231020	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-270	5	-3.02	130455710	15032	62.52	8900	8900	8320	11600	6260	8930	8677.42	1.74	0	647	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	276	12.66	0.59	12	0.47	684.00	14688.00	14550	20230915	-40.48	8190	20230727	5.74	14550	-40.48	20230915	8190	5.74	20230727	14550	-40.48	20230915	8190	5.74	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
64	20231020	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-280	5	-3.14	95680720	11013	45.81	8900	8900	8320	11600	6260	8930	8686.52	1.74	0	1695	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	276	12.65	0.59	12	0.35	684.00	14688.00	14550	20230915	-40.55	8190	20230727	5.62	14550	-40.55	20230915	8190	5.62	20230727	14550	-40.55	20230915	8190	5.62	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
65	20231020	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-170	5	-1.90	31823910	3678	15.30	8900	8900	8320	11600	6260	8930	8647.43	1.74	0	436	9403	9166	9003	8766	8603	9085	8685	32	2670	1000	5530	10	1	3189166	279	12.81	0.60	12	0.12	684.00	14688.00	14550	20230915	-39.79	8190	20230727	6.96	14550	-39.79	20230915	8190	6.96	20230727	14550	-39.79	20230915	8190	6.96	20230727	0.47	N	020400	1000	31 억		55535	N	N	0	N	00	N
66	20231019	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-310	5	-3.35	214802680	23858	59.96	9240	9240	8840	12010	6470	9240	9003.42	1.85	0	-3620	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	285	13.06	0.61	12	0.75	684.00	14688.00	14550	20230915	-38.63	8190	20230727	9.04	14550	-38.63	20230915	8190	9.04	20230727	14550	-38.63	20230915	8190	9.04	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
67	20231019	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-230	5	-2.49	208809240	23191	58.28	9240	9240	8840	12010	6470	9240	9003.89	1.85	0	-3557	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	287	13.17	0.61	12	0.73	684.00	14688.00	14550	20230915	-38.08	8190	20230727	10.01	14550	-38.08	20230915	8190	10.01	20230727	14550	-38.08	20230915	8190	10.01	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
68	20231019	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-250	5	-2.71	198437360	22037	55.38	9240	9240	8840	12010	6470	9240	9004.74	1.85	0	-3363	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	287	13.14	0.61	12	0.69	684.00	14688.00	14550	20230915	-38.21	8190	20230727	9.77	14550	-38.21	20230915	8190	9.77	20230727	14550	-38.21	20230915	8190	9.77	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
69	20231019	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-200	5	-2.16	181824210	20189	50.74	9240	9240	8840	12010	6470	9240	9006.10	1.85	0	-3349	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	288	13.22	0.62	12	0.63	684.00	14688.00	14550	20230915	-37.87	8190	20230727	10.38	14550	-37.87	20230915	8190	10.38	20230727	14550	-37.87	20230915	8190	10.38	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
70	20231019	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-310	5	-3.35	162086180	17978	45.18	9240	9240	8840	12010	6470	9240	9015.81	1.85	0	-3922	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	285	13.06	0.61	12	0.56	684.00	14688.00	14550	20230915	-38.63	8190	20230727	9.04	14550	-38.63	20230915	8190	9.04	20230727	14550	-38.63	20230915	8190	9.04	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
71	20231019	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-250	5	-2.71	142277000	15761	39.61	9240	9240	8840	12010	6470	9240	9027.16	1.85	0	-4137	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	287	13.14	0.61	12	0.49	684.00	14688.00	14550	20230915	-38.21	8190	20230727	9.77	14550	-38.21	20230915	8190	9.77	20230727	14550	-38.21	20230915	8190	9.77	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
72	20231019	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-190	5	-2.06	101873110	11261	28.30	9240	9240	8960	12010	6470	9240	9046.54	1.85	0	-3612	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	289	13.23	0.62	12	0.35	684.00	14688.00	14550	20230915	-37.80	8190	20230727	10.50	14550	-37.80	20230915	8190	10.50	20230727	14550	-37.80	20230915	8190	10.50	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
73	20231019	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-50	5	-0.54	14284850	1552	3.90	9240	9240	9100	12010	6470	9240	9204.16	1.85	0	-1024	9753	9496	9343	9086	8933	9420	9010	32	2770	1000	5720	10	1	3189166	293	13.44	0.63	12	0.05	684.00	14688.00	14550	20230915	-36.84	8190	20230727	12.21	14550	-36.84	20230915	8190	12.21	20230727	14550	-36.84	20230915	8190	12.21	20230727	0.47	N	020400	1000	31 억		58939	N	N	0	N	00	N
74	20231018	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-150	5	-1.60	371206860	39777	142.61	9480	9600	9190	12200	6580	9390	9332.20	1.84	0	150	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	295	13.51	0.63	12	1.25	684.00	14688.00	14550	20230915	-36.49	8160	20221014	13.24	14550	-36.49	20230915	8190	12.82	20230727	14550	-36.49	20230915	8190	12.82	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
75	20231018	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-120	5	-1.28	361658990	38742	138.90	9480	9600	9190	12200	6580	9390	9335.06	1.84	0	161	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	296	13.55	0.63	12	1.21	684.00	14688.00	14550	20230915	-36.29	8160	20221014	13.60	14550	-36.29	20230915	8190	13.19	20230727	14550	-36.29	20230915	8190	13.19	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
76	20231018	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-90	5	-0.96	300213520	32097	115.08	9480	9600	9220	12200	6580	9390	9353.32	1.84	0	1022	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	297	13.60	0.63	12	1.01	684.00	14688.00	14550	20230915	-36.08	8160	20221014	13.97	14550	-36.08	20230915	8190	13.55	20230727	14550	-36.08	20230915	8190	13.55	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
77	20231018	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-30	5	-0.32	293123360	31334	112.34	9480	9600	9220	12200	6580	9390	9354.80	1.84	0	946	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	299	13.68	0.64	12	0.98	684.00	14688.00	14550	20230915	-35.67	8160	20221014	14.71	14550	-35.67	20230915	8190	14.29	20230727	14550	-35.67	20230915	8190	14.29	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
78	20231018	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-40	5	-0.43	278273140	29746	106.65	9480	9600	9220	12200	6580	9390	9354.98	1.84	0	1183	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	298	13.67	0.64	12	0.93	684.00	14688.00	14550	20230915	-35.74	8160	20221014	14.58	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8190	14.16	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
79	20231018	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-60	5	-0.64	255691870	27326	97.97	9480	9600	9220	12200	6580	9390	9357.09	1.84	0	1094	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	298	13.64	0.64	12	0.86	684.00	14688.00	14550	20230915	-35.88	8160	20221014	14.34	14550	-35.88	20230915	8190	13.92	20230727	14550	-35.88	20230915	8190	13.92	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
80	20231018	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	40	2	0.43	239027610	25539	91.56	9480	9600	9220	12200	6580	9390	9359.32	1.84	0	1463	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	301	13.79	0.64	12	0.80	684.00	14688.00	14550	20230915	-35.19	8160	20221014	15.56	14550	-35.19	20230915	8190	15.14	20230727	14550	-35.19	20230915	8190	15.14	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
81	20231018	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	80	2	0.85	11577660	1222	4.38	9480	9500	9400	12200	6580	9390	9474.35	1.84	0	-648	9830	9610	9380	9160	8930	9720	9270	32	2810	1000	5820	10	1	3189166	302	13.85	0.64	12	0.04	684.00	14688.00	14550	20230915	-34.91	8160	20221014	16.05	14550	-34.91	20230915	8190	15.63	20230727	14550	-34.91	20230915	8190	15.63	20230727	0.46	N	020400	1000	31 억		58539	N	N	0	N	00	N
82	20231017	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	250	2	2.74	262579990	27880	70.87	9150	9600	9150	11880	6400	9140	9418.32	1.52	0	9801	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	299	13.73	0.64	12	0.87	684.00	14688.00	14550	20230915	-35.46	8060	20221013	16.50	14550	-35.46	20230915	8190	14.65	20230727	14550	-35.46	20230915	8190	14.65	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
83	20231017	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	280	2	3.06	255692480	27147	69.00	9150	9600	9150	11880	6400	9140	9418.81	1.52	0	9755	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	300	13.77	0.64	12	0.85	684.00	14688.00	14550	20230915	-35.26	8060	20221013	16.87	14550	-35.26	20230915	8190	15.02	20230727	14550	-35.26	20230915	8190	15.02	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
84	20231017	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	380	2	4.16	218501170	23185	58.93	9150	9600	9150	11880	6400	9140	9424.25	1.52	0	8647	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	304	13.92	0.65	12	0.73	684.00	14688.00	14550	20230915	-34.57	8060	20221013	18.11	14550	-34.57	20230915	8190	16.24	20230727	14550	-34.57	20230915	8190	16.24	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
85	20231017	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	420	2	4.60	204698320	21737	55.25	9150	9600	9150	11880	6400	9140	9417.05	1.52	0	9172	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	305	13.98	0.65	12	0.68	684.00	14688.00	14550	20230915	-34.30	8060	20221013	18.61	14550	-34.30	20230915	8190	16.73	20230727	14550	-34.30	20230915	8190	16.73	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
86	20231017	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	320	2	3.50	173433910	18453	46.91	9150	9510	9150	11880	6400	9140	9398.68	1.52	0	9029	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	302	13.83	0.64	12	0.58	684.00	14688.00	14550	20230915	-34.98	8060	20221013	17.37	14550	-34.98	20230915	8190	15.51	20230727	14550	-34.98	20230915	8190	15.51	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
87	20231017	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	310	2	3.39	158807080	16901	42.96	9150	9510	9150	11880	6400	9140	9396.31	1.52	0	7919	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	301	13.82	0.64	12	0.53	684.00	14688.00	14550	20230915	-35.05	8060	20221013	17.25	14550	-35.05	20230915	8190	15.38	20230727	14550	-35.05	20230915	8190	15.38	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
88	20231017	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	280	2	3.06	114239510	12186	30.98	9150	9510	9150	11880	6400	9140	9374.65	1.52	0	4967	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	300	13.77	0.64	12	0.38	684.00	14688.00	14550	20230915	-35.26	8060	20221013	16.87	14550	-35.26	20230915	8190	15.02	20230727	14550	-35.26	20230915	8190	15.02	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
89	20231017	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	80	2	0.88	14173910	1544	3.92	9150	9250	9150	11880	6400	9140	9179.99	1.52	0	390	9626	9382	9226	8982	8826	9305	8905	32	2740	1000	5660	10	1	3189166	294	13.48	0.63	12	0.05	684.00	14688.00	14550	20230915	-36.63	8060	20221013	14.39	14550	-36.63	20230915	8190	12.58	20230727	14550	-36.63	20230915	8190	12.58	20230727	0.43	N	020400	1000	31 억		48529	N	N	0	N	00	N
90	20231016	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-210	5	-2.25	362879720	39301	86.55	9350	9470	9070	12150	6550	9350	9232.88	1.55	0	-1122	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	291	13.36	0.62	12	1.23	684.00	14688.00	14550	20230915	-37.18	8060	20221013	13.40	14550	-37.18	20230915	8190	11.60	20230727	14550	-37.18	20230915	8190	11.60	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
91	20231016	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-260	5	-2.78	349108360	37792	83.23	9350	9470	9070	12150	6550	9350	9237.16	1.55	0	-1188	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	290	13.29	0.62	12	1.19	684.00	14688.00	14550	20230915	-37.53	8060	20221013	12.78	14550	-37.53	20230915	8190	10.99	20230727	14550	-37.53	20230915	8190	10.99	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
92	20231016	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-250	5	-2.67	274547880	29597	65.18	9350	9470	9080	12150	6550	9350	9275.82	1.55	0	-2386	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	290	13.30	0.62	12	0.93	684.00	14688.00	14550	20230915	-37.46	8060	20221013	12.90	14550	-37.46	20230915	8190	11.11	20230727	14550	-37.46	20230915	8190	11.11	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
93	20231016	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-250	5	-2.67	264319190	28477	62.71	9350	9470	9080	12150	6550	9350	9281.48	1.55	0	-2320	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	290	13.30	0.62	12	0.89	684.00	14688.00	14550	20230915	-37.46	8060	20221013	12.90	14550	-37.46	20230915	8190	11.11	20230727	14550	-37.46	20230915	8190	11.11	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
94	20231016	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-150	5	-1.60	217977130	23409	51.55	9350	9470	9170	12150	6550	9350	9311.43	1.55	0	-1519	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	293	13.45	0.63	12	0.73	684.00	14688.00	14550	20230915	-36.77	8060	20221013	14.14	14550	-36.77	20230915	8190	12.33	20230727	14550	-36.77	20230915	8190	12.33	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
95	20231016	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-80	5	-0.86	192562330	20661	45.50	9350	9470	9170	12150	6550	9350	9319.86	1.55	0	-1196	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	296	13.55	0.63	12	0.65	684.00	14688.00	14550	20230915	-36.29	8060	20221013	15.01	14550	-36.29	20230915	8190	13.19	20230727	14550	-36.29	20230915	8190	13.19	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
96	20231016	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-40	5	-0.43	123025690	13219	29.11	9350	9470	9170	12150	6550	9350	9306.22	1.55	0	-5300	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	297	13.61	0.63	12	0.41	684.00	14688.00	14550	20230915	-36.01	8060	20221013	15.51	14550	-36.01	20230915	8190	13.68	20230727	14550	-36.01	20230915	8190	13.68	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
97	20231016	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-100	5	-1.07	39245080	4201	9.25	9350	9400	9250	12150	6550	9350	9341.53	1.55	0	-2317	9930	9640	9430	9140	8930	9535	9035	32	2800	1000	5790	10	1	3189166	295	13.52	0.63	12	0.13	684.00	14688.00	14550	20230915	-36.43	8060	20221013	14.76	14550	-36.43	20230915	8190	12.94	20230727	14550	-36.43	20230915	8190	12.94	20230727	0.43	N	020400	1000	31 억		49501	N	N	0	N	00	N
98	20231012	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	610	2	6.73	2843655560	290200	539.22	9200	10130	9200	11790	6350	9070	9799.09	2.40	0	-23810	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	309	14.15	0.66	12	9.10	684.00	14688.00	14550	20230915	-33.47	8060	20221013	20.10	14550	-33.47	20230915	8190	18.19	20230727	14550	-33.47	20230915	8060	20.10	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
99	20231012	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	560	2	6.17	2811123710	286836	532.97	9200	10130	9200	11790	6350	9070	9800.47	2.40	0	-23446	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	307	14.08	0.66	12	8.99	684.00	14688.00	14550	20230915	-33.81	8060	20221013	19.48	14550	-33.81	20230915	8190	17.58	20230727	14550	-33.81	20230915	8060	19.48	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
100	20231012	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	550	2	6.06	2724422170	277803	516.19	9200	10130	9200	11790	6350	9070	9807.04	2.40	0	-22243	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	307	14.06	0.65	12	8.71	684.00	14688.00	14550	20230915	-33.88	8060	20221013	19.35	14550	-33.88	20230915	8190	17.46	20230727	14550	-33.88	20230915	8060	19.35	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
101	20231012	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	700	2	7.72	2554323060	260305	483.68	9200	10130	9200	11790	6350	9070	9812.82	2.40	0	-12620	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	312	14.28	0.67	12	8.16	684.00	14688.00	14550	20230915	-32.85	8060	20221013	21.22	14550	-32.85	20230915	8190	19.29	20230727	14550	-32.85	20230915	8060	21.22	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
102	20231012	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	630	2	6.95	2272631830	231509	430.17	9200	10130	9200	11790	6350	9070	9816.62	2.40	0	-13292	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	309	14.18	0.66	12	7.26	684.00	14688.00	14550	20230915	-33.33	8060	20221013	20.35	14550	-33.33	20230915	8190	18.44	20230727	14550	-33.33	20230915	8060	20.35	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
103	20231012	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	710	2	7.83	2055073830	209038	388.42	9200	10130	9200	11790	6350	9070	9831.12	2.40	0	-19925	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	312	14.30	0.67	12	6.55	684.00	14688.00	14550	20230915	-32.78	8060	20221013	21.34	14550	-32.78	20230915	8190	19.41	20230727	14550	-32.78	20230915	8060	21.34	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
104	20231012	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	910	2	10.03	1106185270	113226	210.39	9200	10100	9200	11790	6350	9070	9769.74	2.40	0	-16707	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	318	14.59	0.68	12	3.55	684.00	14688.00	14550	20230915	-31.41	8060	20221013	23.82	14550	-31.41	20230915	8190	21.86	20230727	14550	-31.41	20230915	8060	23.82	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
105	20231012	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	360	2	3.97	24453520	2604	4.84	9200	9470	9200	11790	6350	9070	9391.25	2.40	0	893	9803	9436	9143	8776	8483	9620	8960	32	2720	1000	5620	10	1	3189166	301	13.79	0.64	12	0.08	684.00	14688.00	14550	20230915	-35.19	8060	20221013	17.00	14550	-35.19	20230915	8190	15.14	20230727	14550	-35.19	20230915	8060	17.00	20221013	0.43	N	020400	1000	31 억		76422	N	N	0	N	00	N
106	20231011	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	280	2	3.19	491790020	53331	84.37	8850	9510	8850	11420	6160	8790	9221.55	1.98	0	14204	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	289	13.26	0.62	12	1.67	684.00	14688.00	14550	20230915	-37.66	8060	20221013	12.53	14550	-37.66	20230915	8190	10.74	20230727	14550	-37.66	20230915	8060	12.53	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
107	20231011	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	340	2	3.87	465604180	50446	79.80	8850	9510	8850	11420	6160	8790	9229.75	1.98	0	13907	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	291	13.35	0.62	12	1.58	684.00	14688.00	14550	20230915	-37.25	8060	20221013	13.28	14550	-37.25	20230915	8190	11.48	20230727	14550	-37.25	20230915	8060	13.28	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
108	20231011	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	320	2	3.64	445978470	48292	76.40	8850	9510	8850	11420	6160	8790	9235.04	1.98	0	12921	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	291	13.32	0.62	12	1.51	684.00	14688.00	14550	20230915	-37.39	8060	20221013	13.03	14550	-37.39	20230915	8190	11.23	20230727	14550	-37.39	20230915	8060	13.03	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
109	20231011	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	390	2	4.44	428487520	46377	73.37	8850	9510	8850	11420	6160	8790	9239.22	1.98	0	12876	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	293	13.42	0.62	12	1.45	684.00	14688.00	14550	20230915	-36.91	8060	20221013	13.90	14550	-36.91	20230915	8190	12.09	20230727	14550	-36.91	20230915	8060	13.90	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
110	20231011	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	430	2	4.89	412727140	44658	70.65	8850	9510	8850	11420	6160	8790	9241.95	1.98	0	12378	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	294	13.48	0.63	12	1.40	684.00	14688.00	14550	20230915	-36.63	8060	20221013	14.39	14550	-36.63	20230915	8190	12.58	20230727	14550	-36.63	20230915	8060	14.39	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
111	20231011	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	440	2	5.01	360876980	39031	61.75	8850	9510	8850	11420	6160	8790	9245.91	1.98	0	10138	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	294	13.49	0.63	12	1.22	684.00	14688.00	14550	20230915	-36.56	8060	20221013	14.52	14550	-36.56	20230915	8190	12.70	20230727	14550	-36.56	20230915	8060	14.52	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
112	20231011	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	460	2	5.23	314106910	33953	53.71	8850	9510	8850	11420	6160	8790	9251.23	1.98	0	6948	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	295	13.52	0.63	12	1.06	684.00	14688.00	14550	20230915	-36.43	8060	20221013	14.76	14550	-36.43	20230915	8190	12.94	20230727	14550	-36.43	20230915	8060	14.76	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
113	20231011	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	240	2	2.73	30440240	3433	5.43	8850	9040	8850	11420	6160	8790	8866.95	1.98	0	375	9770	9280	8960	8470	8150	9120	8310	32	2630	1000	5440	10	1	3189166	288	13.20	0.61	12	0.11	684.00	14688.00	14550	20230915	-37.94	8060	20221013	12.03	14550	-37.94	20230915	8190	10.26	20230727	14550	-37.94	20230915	8060	12.03	20221013	0.43	N	020400	1000	31 억		63154	N	N	0	N	00	N
114	20231010	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-490	5	-5.28	573915130	63211	117.64	9310	9450	8640	12060	6500	9280	9078.94	1.72	0	8525	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	280	12.85	0.60	12	1.98	684.00	14688.00	14550	20230915	-39.59	8060	20221013	9.06	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8060	9.06	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
115	20231010	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-480	5	-5.17	535625170	58820	109.47	9310	9450	8750	12060	6500	9280	9105.76	1.72	0	8403	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	281	12.87	0.60	12	1.84	684.00	14688.00	14550	20230915	-39.52	8060	20221013	9.18	14550	-39.52	20230915	8190	7.45	20230727	14550	-39.52	20230915	8060	9.18	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
116	20231010	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-490	5	-5.28	488917590	53511	99.59	9310	9450	8750	12060	6500	9280	9136.39	1.72	0	8158	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	280	12.85	0.60	12	1.68	684.00	14688.00	14550	20230915	-39.59	8060	20221013	9.06	14550	-39.59	20230915	8190	7.33	20230727	14550	-39.59	20230915	8060	9.06	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
117	20231010	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-480	5	-5.17	451262100	49221	91.60	9310	9450	8790	12060	6500	9280	9167.76	1.72	0	9166	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	281	12.87	0.60	12	1.54	684.00	14688.00	14550	20230915	-39.52	8060	20221013	9.18	14550	-39.52	20230915	8190	7.45	20230727	14550	-39.52	20230915	8060	9.18	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
118	20231010	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-340	5	-3.66	395687400	42936	79.91	9310	9450	8900	12060	6500	9280	9215.54	1.72	0	9623	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	285	13.07	0.61	12	1.35	684.00	14688.00	14550	20230915	-38.56	8060	20221013	10.92	14550	-38.56	20230915	8190	9.16	20230727	14550	-38.56	20230915	8060	10.92	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
119	20231010	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-130	5	-1.40	325372100	35115	65.35	9310	9450	9050	12060	6500	9280	9265.84	1.72	0	12656	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	292	13.38	0.62	12	1.10	684.00	14688.00	14550	20230915	-37.11	8060	20221013	13.52	14550	-37.11	20230915	8190	11.72	20230727	14550	-37.11	20230915	8060	13.52	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
120	20231010	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-120	5	-1.29	297814710	32097	59.74	9310	9450	9050	12060	6500	9280	9278.58	1.72	0	14051	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	292	13.39	0.62	12	1.01	684.00	14688.00	14550	20230915	-37.04	8060	20221013	13.65	14550	-37.04	20230915	8190	11.84	20230727	14550	-37.04	20230915	8060	13.65	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
121	20231010	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	110	2	1.19	140251260	15025	27.96	9310	9450	9310	12060	6500	9280	9335.04	1.72	0	11793	9740	9510	9190	8960	8640	9625	9075	32	2780	1000	5750	10	1	3189166	299	13.73	0.64	12	0.47	684.00	14688.00	14550	20230915	-35.46	8060	20221013	16.50	14550	-35.46	20230915	8190	14.65	20230727	14550	-35.46	20230915	8060	16.50	20221013	0.51	N	020400	1000	31 억		54696	N	N	0	N	00	N
122	20231006	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	410	2	4.62	490325890	53291	69.74	8870	9420	8870	11530	6210	8870	9202.14	1.01	0	21362	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	296	13.57	0.63	12	1.67	684.00	14688.00	14550	20230915	-36.22	8060	20221013	15.14	14550	-36.22	20230915	8190	13.31	20230727	14550	-36.22	20230915	8060	15.14	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
123	20231006	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	440	2	4.96	474440840	51575	67.50	8870	9420	8870	11530	6210	8870	9200.33	1.01	0	20408	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	297	13.61	0.63	12	1.62	684.00	14688.00	14550	20230915	-36.01	8060	20221013	15.51	14550	-36.01	20230915	8190	13.68	20230727	14550	-36.01	20230915	8060	15.51	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
124	20231006	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	440	2	4.96	448969800	48831	63.91	8870	9420	8870	11530	6210	8870	9195.69	1.01	0	18664	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	297	13.61	0.63	12	1.53	684.00	14688.00	14550	20230915	-36.01	8060	20221013	15.51	14550	-36.01	20230915	8190	13.68	20230727	14550	-36.01	20230915	8060	15.51	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
125	20231006	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	550	2	6.20	377543220	41187	53.90	8870	9420	8870	11530	6210	8870	9168.01	1.01	0	17513	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	300	13.77	0.64	12	1.29	684.00	14688.00	14550	20230915	-35.26	8060	20221013	16.87	14550	-35.26	20230915	8190	15.02	20230727	14550	-35.26	20230915	8060	16.87	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
126	20231006	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	290	2	3.27	268859270	29466	38.56	8870	9350	8870	11530	6210	8870	9126.13	1.01	0	12366	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	292	13.39	0.62	12	0.92	684.00	14688.00	14550	20230915	-37.04	8060	20221013	13.65	14550	-37.04	20230915	8190	11.84	20230727	14550	-37.04	20230915	8060	13.65	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
127	20231006	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	350	2	3.95	242157910	26551	34.75	8870	9350	8870	11530	6210	8870	9122.38	1.01	0	11720	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	294	13.48	0.63	12	0.83	684.00	14688.00	14550	20230915	-36.63	8060	20221013	14.39	14550	-36.63	20230915	8190	12.58	20230727	14550	-36.63	20230915	8060	14.39	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
128	20231006	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	480	2	5.41	180217300	19851	25.98	8870	9350	8870	11530	6210	8870	9080.62	1.01	0	10281	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	298	13.67	0.64	12	0.62	684.00	14688.00	14550	20230915	-35.74	8060	20221013	16.00	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8060	16.00	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N
129	20231006	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	140	2	1.58	28678490	3223	4.22	8870	9120	8870	11530	6210	8870	8899.93	1.01	0	-130	10136	9502	9116	8482	8096	9310	8290	32	2660	1000	5490	10	1	3189166	287	13.17	0.61	12	0.10	684.00	14688.00	14550	20230915	-38.08	8060	20221013	11.79	14550	-38.08	20230915	8190	10.01	20230727	14550	-38.08	20230915	8060	11.79	20221013	0.51	N	020400	1000	31 억		32111	N	N	0	N	00	N