KissMeData/053260/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	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-180	5	-3.37	95780550	18332	32.16	5340	5380	5130	6940	3740	5340	5226.60	0.27	0	-2261	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	966	17.67	0.72	12	0.10	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	8770	-41.16	20230221	4950	4.24	20231006	8770	-41.16	20230221	4950	4.24	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
3	20231031	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-150	5	-2.81	87184860	16669	29.25	5340	5380	5130	6940	3740	5340	5230.36	0.27	0	-1787	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	972	17.77	0.73	12	0.09	292.00	7142.00	8770	20230221	-40.82	4950	20231006	4.85	8770	-40.82	20230221	4950	4.85	20231006	8770	-40.82	20230221	4950	4.85	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
4	20231031	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-150	5	-2.81	61702660	11723	20.57	5340	5380	5130	6940	3740	5340	5263.38	0.27	0	-2023	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	972	17.77	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.82	4950	20231006	4.85	8770	-40.82	20230221	4950	4.85	20231006	8770	-40.82	20230221	4950	4.85	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
5	20231031	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-80	5	-1.50	53599670	10165	17.83	5340	5380	5130	6940	3740	5340	5272.96	0.27	0	-956	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	985	18.01	0.74	12	0.05	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
6	20231031	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-100	5	-1.87	45893680	8687	15.24	5340	5380	5130	6940	3740	5340	5283.03	0.27	0	-347	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	981	17.95	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
7	20231031	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-80	5	-1.50	42703930	8079	14.17	5340	5380	5130	6940	3740	5340	5285.79	0.27	0	-26	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	985	18.01	0.74	12	0.04	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
8	20231031	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-40	5	-0.75	35197860	6660	11.68	5340	5370	5130	6940	3740	5340	5284.96	0.27	0	763	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	992	18.15	0.74	12	0.04	292.00	7142.00	8770	20230221	-39.57	4950	20231006	7.07	8770	-39.57	20230221	4950	7.07	20231006	8770	-39.57	20230221	4950	7.07	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
9	20231031	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	0	3	0.00	21963020	4174	7.32	5340	5360	5130	6940	3740	5340	5261.86	0.27	0	1409	5840	5590	5440	5190	5040	5515	5115	99	1600	500	3310	10	1	18720000	1000	18.29	0.75	12	0.02	292.00	7142.00	8770	20230221	-39.11	4950	20231006	7.88	8770	-39.11	20230221	4950	7.88	20231006	8770	-39.11	20230221	4950	7.88	20231006	1.56	N	053260	500	98 억		50759	N	N	0	N	00	N
10	20231030	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-40	5	-0.74	307837410	56514	284.69	5370	5690	5290	6990	3770	5380	5447.19	0.24	0	5139	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1000	18.29	0.75	12	0.30	292.00	7142.00	8770	20230221	-39.11	4950	20231006	7.88	8770	-39.11	20230221	4950	7.88	20231006	8770	-39.11	20230221	4950	7.88	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
11	20231030	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	10	2	0.19	282318570	51751	260.70	5370	5690	5290	6990	3770	5380	5455.33	0.24	0	4231	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1009	18.46	0.75	12	0.28	292.00	7142.00	8770	20230221	-38.54	4950	20231006	8.89	8770	-38.54	20230221	4950	8.89	20231006	8770	-38.54	20230221	4950	8.89	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
12	20231030	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	50	2	0.93	245686540	44935	226.36	5370	5690	5290	6990	3770	5380	5467.60	0.24	0	3422	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1016	18.60	0.76	12	0.24	292.00	7142.00	8770	20230221	-38.08	4950	20231006	9.70	8770	-38.08	20230221	4950	9.70	20231006	8770	-38.08	20230221	4950	9.70	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
13	20231030	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	20	2	0.37	18067890	3359	16.92	5370	5430	5290	6990	3770	5380	5378.95	0.24	0	313	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1011	18.49	0.76	12	0.02	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
14	20231030	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-20	5	-0.37	15456110	2873	14.47	5370	5430	5290	6990	3770	5380	5379.78	0.24	0	313	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1003	18.36	0.75	12	0.02	292.00	7142.00	8770	20230221	-38.88	4950	20231006	8.28	8770	-38.88	20230221	4950	8.28	20231006	8770	-38.88	20230221	4950	8.28	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
15	20231030	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	0	3	0.00	5734730	1071	5.40	5370	5410	5290	6990	3770	5380	5354.56	0.24	0	319	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1007	18.42	0.75	12	0.01	292.00	7142.00	8770	20230221	-38.65	4950	20231006	8.69	8770	-38.65	20230221	4950	8.69	20231006	8770	-38.65	20230221	4950	8.69	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
16	20231030	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	0	3	0.00	3135280	585	2.95	5370	5410	5290	6990	3770	5380	5359.45	0.24	0	1	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1007	18.42	0.75	12	0.00	292.00	7142.00	8770	20230221	-38.65	4950	20231006	8.69	8770	-38.65	20230221	4950	8.69	20231006	8770	-38.65	20230221	4950	8.69	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
17	20231030	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-10	5	-0.19	1251210	233	1.17	5370	5370	5370	6990	3770	5380	5370.00	0.24	0	0	5526	5452	5336	5262	5146	5490	5300	99	1610	500	3330	10	1	18720000	1005	18.39	0.75	12	0.00	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.57	N	053260	500	98 억		45246	N	N	0	N	00	N
18	20231027	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-10	5	-0.19	104947030	19625	109.80	5300	5410	5220	7000	3780	5390	5347.62	0.27	0	-5169	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1007	18.42	0.75	12	0.10	292.00	7142.00	8770	20230221	-38.65	4950	20231006	8.69	8770	-38.65	20230221	4950	8.69	20231006	8770	-38.65	20230221	4950	8.69	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
19	20231027	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-40	5	-0.74	100804310	18853	105.48	5300	5410	5220	7000	3780	5390	5346.86	0.27	0	-5044	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1002	18.32	0.75	12	0.10	292.00	7142.00	8770	20230221	-39.00	4950	20231006	8.08	8770	-39.00	20230221	4950	8.08	20231006	8770	-39.00	20230221	4950	8.08	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
20	20231027	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	10	2	0.19	95732510	17905	100.18	5300	5410	5220	7000	3780	5390	5346.69	0.27	0	-5044	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1011	18.49	0.76	12	0.10	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
21	20231027	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-20	5	-0.37	82969800	15529	86.89	5300	5410	5220	7000	3780	5390	5342.89	0.27	0	-5042	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1005	18.39	0.75	12	0.08	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
22	20231027	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-40	5	-0.74	70637650	13231	74.03	5300	5410	5220	7000	3780	5390	5338.80	0.27	0	-3252	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1002	18.32	0.75	12	0.07	292.00	7142.00	8770	20230221	-39.00	4950	20231006	8.08	8770	-39.00	20230221	4950	8.08	20231006	8770	-39.00	20230221	4950	8.08	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
23	20231027	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-20	5	-0.37	43468870	8198	45.87	5300	5400	5220	7000	3780	5390	5302.37	0.27	0	-1444	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	1005	18.39	0.75	12	0.04	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
24	20231027	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-110	5	-2.04	29587510	5602	31.34	5300	5310	5220	7000	3780	5390	5281.60	0.27	0	-1441	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	988	18.08	0.74	12	0.03	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	8770	-39.79	20230221	4950	6.67	20231006	8770	-39.79	20230221	4950	6.67	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
25	20231027	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-140	5	-2.60	15932780	3010	16.84	5300	5310	5250	7000	3780	5390	5293.28	0.27	0	-541	5543	5466	5323	5246	5103	5505	5285	99	1610	500	3340	10	1	18720000	983	17.98	0.74	12	0.02	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	8770	-40.14	20230221	4950	6.06	20231006	8770	-40.14	20230221	4950	6.06	20231006	1.60	N	053260	500	98 억		50083	N	N	0	N	00	N
26	20231026	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	10	2	0.19	92416740	17628	132.86	5220	5400	5180	6990	3770	5380	5242.61	0.27	0	-1285	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	1009	18.46	0.75	12	0.09	292.00	7142.00	8770	20230221	-38.54	4950	20231006	8.89	8770	-38.54	20230221	4950	8.89	20231006	8770	-38.54	20230221	4950	8.89	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
27	20231026	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-140	5	-2.60	73049550	13987	105.42	5220	5320	5180	6990	3770	5380	5222.67	0.27	0	-1092	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	981	17.95	0.73	12	0.07	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
28	20231026	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-190	5	-3.53	60684460	11607	87.48	5220	5320	5190	6990	3770	5380	5228.26	0.27	0	-1215	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	972	17.77	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.82	4950	20231006	4.85	8770	-40.82	20230221	4950	4.85	20231006	8770	-40.82	20230221	4950	4.85	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
29	20231026	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-180	5	-3.35	50774740	9701	73.12	5220	5320	5190	6990	3770	5380	5233.97	0.27	0	-1403	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	973	17.81	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.71	4950	20231006	5.05	8770	-40.71	20230221	4950	5.05	20231006	8770	-40.71	20230221	4950	5.05	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
30	20231026	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-170	5	-3.16	42803460	8169	61.57	5220	5320	5200	6990	3770	5380	5239.74	0.27	0	-617	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	975	17.84	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	8770	-40.59	20230221	4950	5.25	20231006	8770	-40.59	20230221	4950	5.25	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
31	20231026	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-170	5	-3.16	30437710	5797	43.69	5220	5320	5210	6990	3770	5380	5250.60	0.27	0	-310	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	975	17.84	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	8770	-40.59	20230221	4950	5.25	20231006	8770	-40.59	20230221	4950	5.25	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
32	20231026	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-90	5	-1.67	15000880	2850	21.48	5220	5320	5220	6990	3770	5380	5263.47	0.27	0	-432	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	990	18.12	0.74	12	0.02	292.00	7142.00	8770	20230221	-39.68	4950	20231006	6.87	8770	-39.68	20230221	4950	6.87	20231006	8770	-39.68	20230221	4950	6.87	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
33	20231026	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-120	5	-2.23	2440410	466	3.51	5220	5290	5220	6990	3770	5380	5236.93	0.27	0	103	5526	5452	5406	5332	5286	5430	5310	99	1610	500	3330	10	1	18720000	985	18.01	0.74	12	0.00	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.61	N	053260	500	98 억		51088	N	N	0	N	00	N
34	20231025	160517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	-10	5	-0.19	68721670	12765	42.04	5410	5480	5360	7000	3780	5390	5383.63	0.26	0	2511	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1007	18.42	0.75	12	0.07	292.00	7142.00	8770	20230221	-38.65	4950	20231006	8.69	8770	-38.65	20230221	4950	8.69	20231006	8770	-38.65	20230221	4950	8.69	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
35	20231025	150516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	-20	5	-0.37	66166610	12290	40.48	5410	5480	5360	7000	3780	5390	5383.78	0.26	0	2455	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1005	18.39	0.75	12	0.07	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
36	20231025	140513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	10	2	0.19	52917770	9819	32.34	5410	5480	5360	7000	3780	5390	5389.32	0.26	0	2499	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1011	18.49	0.76	12	0.05	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
37	20231025	130514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	0	3	0.00	41810790	7755	25.54	5410	5480	5360	7000	3780	5390	5391.46	0.26	0	1677	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1009	18.46	0.75	12	0.04	292.00	7142.00	8770	20230221	-38.54	4950	20231006	8.89	8770	-38.54	20230221	4950	8.89	20231006	8770	-38.54	20230221	4950	8.89	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
38	20231025	120513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	10	2	0.19	27994430	5180	17.06	5410	5480	5360	7000	3780	5390	5404.33	0.26	0	806	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1011	18.49	0.76	12	0.03	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
39	20231025	110514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	40	2	0.74	24024670	4443	14.63	5410	5480	5360	7000	3780	5390	5407.31	0.26	0	803	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1016	18.60	0.76	12	0.02	292.00	7142.00	8770	20230221	-38.08	4950	20231006	9.70	8770	-38.08	20230221	4950	9.70	20231006	8770	-38.08	20230221	4950	9.70	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
40	20231025	100513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5360	-30	5	-0.56	21236660	3930	12.94	5410	5440	5360	7000	3780	5390	5403.73	0.26	0	839	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1003	18.36	0.75	12	0.02	292.00	7142.00	8770	20230221	-38.88	4950	20231006	8.28	8770	-38.88	20230221	4950	8.28	20231006	8770	-38.88	20230221	4950	8.28	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
41	20231025	090512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	40	2	0.74	433110	80	0.26	5410	5430	5410	7000	3780	5390	5414.18	0.26	0	15	5750	5570	5310	5130	4870	5660	5220	99	1610	500	3340	10	1	18720000	1016	18.60	0.76	12	0.00	292.00	7142.00	8770	20230221	-38.08	4950	20231006	9.70	8770	-38.08	20230221	4950	9.70	20231006	8770	-38.08	20230221	4950	9.70	20231006	1.62	N	053260	500	98 억		48578	N	N	0	N	00	N
42	20231024	160502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	160	2	3.06	160613810	30298	142.61	5180	5490	5050	6790	3670	5230	5301.14	0.23	0	6193	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	1009	18.46	0.75	12	0.16	292.00	7142.00	8770	20230221	-38.54	4950	20231006	8.89	8770	-38.54	20230221	4950	8.89	20231006	8770	-38.54	20230221	4950	8.89	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
43	20231024	150511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	190	2	3.63	155162910	29289	137.86	5180	5490	5050	6790	3670	5230	5297.65	0.23	0	6110	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	1015	18.56	0.76	12	0.16	292.00	7142.00	8770	20230221	-38.20	4950	20231006	9.49	8770	-38.20	20230221	4950	9.49	20231006	8770	-38.20	20230221	4950	9.49	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
44	20231024	140501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	190	2	3.63	145516600	27503	129.46	5180	5490	5050	6790	3670	5230	5290.94	0.23	0	5011	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	1015	18.56	0.76	12	0.15	292.00	7142.00	8770	20230221	-38.20	4950	20231006	9.49	8770	-38.20	20230221	4950	9.49	20231006	8770	-38.20	20230221	4950	9.49	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
45	20231024	130508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	110	2	2.10	98876220	18873	88.84	5180	5390	5050	6790	3670	5230	5239.03	0.23	0	801	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	1000	18.29	0.75	12	0.10	292.00	7142.00	8770	20230221	-39.11	4950	20231006	7.88	8770	-39.11	20230221	4950	7.88	20231006	8770	-39.11	20230221	4950	7.88	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
46	20231024	120512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5210	-20	5	-0.38	48039590	9289	43.72	5180	5310	5050	6790	3670	5230	5171.66	0.23	0	-2162	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	975	17.84	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	8770	-40.59	20230221	4950	5.25	20231006	8770	-40.59	20230221	4950	5.25	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
47	20231024	110508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	0	3	0.00	41373650	8007	37.69	5180	5310	5050	6790	3670	5230	5167.18	0.23	0	-1094	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	979	17.91	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	8770	-40.36	20230221	4950	5.66	20231006	8770	-40.36	20230221	4950	5.66	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
48	20231024	100503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	-50	5	-0.96	24928420	4816	22.67	5180	5310	5050	6790	3670	5230	5176.17	0.23	0	22	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	970	17.74	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.94	4950	20231006	4.65	8770	-40.94	20230221	4950	4.65	20231006	8770	-40.94	20230221	4950	4.65	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
49	20231024	090507	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	80	2	1.53	5610290	1078	5.07	5180	5310	5180	6790	3670	5230	5204.35	0.23	0	189	5390	5310	5260	5180	5130	5350	5220	99	1560	500	3240	10	1	18720000	994	18.18	0.74	12	0.01	292.00	7142.00	8770	20230221	-39.45	4950	20231006	7.27	8770	-39.45	20230221	4950	7.27	20231006	8770	-39.45	20230221	4950	7.27	20231006	1.66	N	053260	500	98 억		42386	N	N	0	N	00	N
50	20231023	160500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	-80	5	-1.51	109552280	20836	55.49	5210	5340	5210	6900	3720	5310	5257.84	0.20	0	4170	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	979	17.91	0.73	12	0.11	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	8770	-40.36	20230221	4950	5.66	20231006	8770	-40.36	20230221	4950	5.66	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
51	20231023	150502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	-80	5	-1.51	106065580	20169	53.72	5210	5340	5210	6900	3720	5310	5258.84	0.20	0	4182	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	979	17.91	0.73	12	0.11	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	8770	-40.36	20230221	4950	5.66	20231006	8770	-40.36	20230221	4950	5.66	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
52	20231023	140501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-70	5	-1.32	95061780	18064	48.11	5210	5340	5210	6900	3720	5310	5262.50	0.20	0	4430	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	981	17.95	0.73	12	0.10	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
53	20231023	130504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-30	5	-0.56	75062020	14252	37.96	5210	5340	5210	6900	3720	5310	5266.77	0.20	0	5465	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	988	18.08	0.74	12	0.08	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	8770	-39.79	20230221	4950	6.67	20231006	8770	-39.79	20230221	4950	6.67	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
54	20231023	120500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-70	5	-1.32	66315710	12590	33.53	5210	5340	5210	6900	3720	5310	5267.33	0.20	0	6071	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	981	17.95	0.73	12	0.07	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
55	20231023	110458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-20	5	-0.38	62015630	11773	31.36	5210	5340	5210	6900	3720	5310	5267.61	0.20	0	6663	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	990	18.12	0.74	12	0.06	292.00	7142.00	8770	20230221	-39.68	4950	20231006	6.87	8770	-39.68	20230221	4950	6.87	20231006	8770	-39.68	20230221	4950	6.87	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
56	20231023	100456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-40	5	-0.75	59104990	11223	29.89	5210	5340	5210	6900	3720	5310	5266.42	0.20	0	6790	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	987	18.05	0.74	12	0.06	292.00	7142.00	8770	20230221	-39.91	4950	20231006	6.46	8770	-39.91	20230221	4950	6.46	20231006	8770	-39.91	20230221	4950	6.46	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
57	20231023	090505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	18266930	3495	9.31	5210	5300	5210	6900	3720	5310	5226.59	0.20	0	1097	5703	5506	5383	5186	5063	5445	5125	99	1590	500	3290	10	1	18720000	985	18.01	0.74	12	0.02	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.69	N	053260	500	98 억		38215	N	N	0	N	00	N
58	20231020	160459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-250	5	-4.50	199124340	36861	53.20	5450	5580	5260	7220	3900	5560	5397.90	0.21	0	-1799	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	994	18.18	0.74	12	0.20	292.00	7142.00	8770	20230221	-39.45	4950	20231006	7.27	8770	-39.45	20230221	4950	7.27	20231006	8770	-39.45	20230221	4950	7.27	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
59	20231020	150459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-100	5	-1.80	185976790	34398	49.64	5450	5580	5260	7220	3900	5560	5401.53	0.21	0	-1691	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1022	18.70	0.76	12	0.18	292.00	7142.00	8770	20230221	-37.74	4950	20231006	10.30	8770	-37.74	20230221	4950	10.30	20231006	8770	-37.74	20230221	4950	10.30	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
60	20231020	140502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-120	5	-2.16	177350810	32807	47.35	5450	5580	5260	7220	3900	5560	5400.52	0.21	0	-1567	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1018	18.63	0.76	12	0.18	292.00	7142.00	8770	20230221	-37.97	4950	20231006	9.90	8770	-37.97	20230221	4950	9.90	20231006	8770	-37.97	20230221	4950	9.90	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
61	20231020	130449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	-90	5	-1.62	171200780	31677	45.72	5450	5580	5260	7220	3900	5560	5398.96	0.21	0	-1820	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1024	18.73	0.77	12	0.17	292.00	7142.00	8770	20230221	-37.63	4950	20231006	10.51	8770	-37.63	20230221	4950	10.51	20231006	8770	-37.63	20230221	4950	10.51	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
62	20231020	120456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	-210	5	-3.78	110034490	20545	29.65	5450	5510	5260	7220	3900	5560	5344.18	0.21	0	-3	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1002	18.32	0.75	12	0.11	292.00	7142.00	8770	20230221	-39.00	4950	20231006	8.08	8770	-39.00	20230221	4950	8.08	20231006	8770	-39.00	20230221	4950	8.08	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
63	20231020	110501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	-210	5	-3.78	90684590	16897	24.39	5450	5510	5260	7220	3900	5560	5353.41	0.21	0	586	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1002	18.32	0.75	12	0.09	292.00	7142.00	8770	20230221	-39.00	4950	20231006	8.08	8770	-39.00	20230221	4950	8.08	20231006	8770	-39.00	20230221	4950	8.08	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
64	20231020	100456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-240	5	-4.32	69198910	12849	18.54	5450	5510	5260	7220	3900	5560	5369.15	0.21	0	651	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	996	18.22	0.74	12	0.07	292.00	7142.00	8770	20230221	-39.34	4950	20231006	7.47	8770	-39.34	20230221	4950	7.47	20231006	8770	-39.34	20230221	4950	7.47	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
65	20231020	090457	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-120	5	-2.16	14595120	2656	3.83	5450	5510	5440	7220	3900	5560	5449.02	0.21	0	185	5913	5736	5593	5416	5273	5665	5345	99	1660	500	3440	10	1	18720000	1018	18.63	0.76	12	0.01	292.00	7142.00	8770	20230221	-37.97	4950	20231006	9.90	8770	-37.97	20230221	4950	9.90	20231006	8770	-37.97	20230221	4950	9.90	20231006	1.64	N	053260	500	98 억		39406	N	N	0	N	00	N
66	20231019	160454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	-130	5	-2.28	317733480	57099	56.59	5670	5770	5450	7390	3990	5690	5564.62	0.23	0	-2035	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1041	19.04	0.78	12	0.31	292.00	7142.00	8770	20230221	-36.60	4950	20231006	12.32	8770	-36.60	20230221	4950	12.32	20231006	8770	-36.60	20230221	4950	12.32	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
67	20231019	150453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-80	5	-1.41	297698450	53512	53.03	5670	5770	5450	7390	3990	5690	5563.21	0.23	0	-1575	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1050	19.21	0.79	12	0.29	292.00	7142.00	8770	20230221	-36.03	4950	20231006	13.33	8770	-36.03	20230221	4950	13.33	20231006	8770	-36.03	20230221	4950	13.33	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
68	20231019	140455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-170	5	-2.99	151923890	27560	27.31	5670	5670	5450	7390	3990	5690	5512.48	0.23	0	3560	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1033	18.90	0.77	12	0.15	292.00	7142.00	8770	20230221	-37.06	4950	20231006	11.52	8770	-37.06	20230221	4950	11.52	20231006	8770	-37.06	20230221	4950	11.52	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
69	20231019	130451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-210	5	-3.69	147227950	26705	26.47	5670	5670	5450	7390	3990	5690	5513.12	0.23	0	3554	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1026	18.77	0.77	12	0.14	292.00	7142.00	8770	20230221	-37.51	4950	20231006	10.71	8770	-37.51	20230221	4950	10.71	20231006	8770	-37.51	20230221	4950	10.71	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
70	20231019	120455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-120	5	-2.11	96005510	17371	17.22	5670	5670	5500	7390	3990	5690	5526.77	0.23	0	1778	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1043	19.08	0.78	12	0.09	292.00	7142.00	8770	20230221	-36.49	4950	20231006	12.53	8770	-36.49	20230221	4950	12.53	20231006	8770	-36.49	20230221	4950	12.53	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
71	20231019	110454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-170	5	-2.99	94431830	17087	16.93	5670	5670	5500	7390	3990	5690	5526.53	0.23	0	1778	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1033	18.90	0.77	12	0.09	292.00	7142.00	8770	20230221	-37.06	4950	20231006	11.52	8770	-37.06	20230221	4950	11.52	20231006	8770	-37.06	20230221	4950	11.52	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
72	20231019	100451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-110	5	-1.93	81786140	14804	14.67	5670	5670	5500	7390	3990	5690	5524.60	0.23	0	1667	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1045	19.11	0.78	12	0.08	292.00	7142.00	8770	20230221	-36.37	4950	20231006	12.73	8770	-36.37	20230221	4950	12.73	20231006	8770	-36.37	20230221	4950	12.73	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
73	20231019	090455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-160	5	-2.81	1489120	268	0.27	5670	5670	5520	7390	3990	5690	5556.42	0.23	0	21	6150	5920	5720	5490	5290	6035	5605	99	1700	500	3520	10	1	18720000	1035	18.94	0.77	12	0.00	292.00	7142.00	8770	20230221	-36.94	4950	20231006	11.72	8770	-36.94	20230221	4950	11.72	20231006	8770	-36.94	20230221	4950	11.72	20231006	1.65	N	053260	500	98 억		42706	N	N	0	N	00	N
74	20231018	160456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	110	2	1.97	574094450	100196	312.95	5570	5950	5520	7250	3910	5580	5729.71	0.26	0	-5252	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1065	19.49	0.80	12	0.54	292.00	7142.00	8770	20230221	-35.12	4950	20231006	14.95	8770	-35.12	20230221	4950	14.95	20231006	8770	-35.12	20230221	4950	14.95	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
75	20231018	150450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	110	2	1.97	550834250	96098	300.15	5570	5950	5520	7250	3910	5580	5732.01	0.26	0	-4537	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1065	19.49	0.80	12	0.51	292.00	7142.00	8770	20230221	-35.12	4950	20231006	14.95	8770	-35.12	20230221	4950	14.95	20231006	8770	-35.12	20230221	4950	14.95	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
76	20231018	140446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	90	2	1.61	517210070	90209	281.75	5570	5950	5520	7250	3910	5580	5733.46	0.26	0	-4420	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1061	19.42	0.79	12	0.48	292.00	7142.00	8770	20230221	-35.35	4950	20231006	14.55	8770	-35.35	20230221	4950	14.55	20231006	8770	-35.35	20230221	4950	14.55	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
77	20231018	130445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	90	2	1.61	512490350	89375	279.15	5570	5950	5520	7250	3910	5580	5734.16	0.26	0	-4420	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1061	19.42	0.79	12	0.48	292.00	7142.00	8770	20230221	-35.35	4950	20231006	14.55	8770	-35.35	20230221	4950	14.55	20231006	8770	-35.35	20230221	4950	14.55	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
78	20231018	120452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	70	2	1.25	499989800	87163	272.24	5570	5950	5520	7250	3910	5580	5736.26	0.26	0	-3775	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1058	19.35	0.79	12	0.47	292.00	7142.00	8770	20230221	-35.58	4950	20231006	14.14	8770	-35.58	20230221	4950	14.14	20231006	8770	-35.58	20230221	4950	14.14	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
79	20231018	110448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	120	2	2.15	475176630	82799	258.61	5570	5950	5520	7250	3910	5580	5738.92	0.26	0	-4942	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1067	19.52	0.80	12	0.44	292.00	7142.00	8770	20230221	-35.01	4950	20231006	15.15	8770	-35.01	20230221	4950	15.15	20231006	8770	-35.01	20230221	4950	15.15	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
80	20231018	100451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	10	2	0.18	37782540	6761	21.12	5570	5650	5520	7250	3910	5580	5588.31	0.26	0	559	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1046	19.14	0.78	12	0.04	292.00	7142.00	8770	20230221	-36.26	4950	20231006	12.93	8770	-36.26	20230221	4950	12.93	20231006	8770	-36.26	20230221	4950	12.93	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
81	20231018	090448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-60	5	-1.08	6950320	1251	3.91	5570	5570	5520	7250	3910	5580	5555.81	0.26	0	61	5773	5676	5603	5506	5433	5725	5555	99	1670	500	3450	10	1	18720000	1033	18.90	0.77	12	0.01	292.00	7142.00	8770	20230221	-37.06	4950	20231006	11.52	8770	-37.06	20230221	4950	11.52	20231006	8770	-37.06	20230221	4950	11.52	20231006	1.64	N	053260	500	98 억		47786	N	N	0	N	00	N
82	20231017	160451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	50	2	0.90	178671510	31796	121.12	5530	5700	5530	7180	3880	5530	5619.31	0.25	0	1111	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1045	19.11	0.78	12	0.17	292.00	7142.00	8770	20230221	-36.37	4950	20231006	12.73	8770	-36.37	20230221	4950	12.73	20231006	8770	-36.37	20230221	4950	12.73	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
83	20231017	150450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	30	2	0.54	169814370	30205	115.06	5530	5700	5530	7180	3880	5530	5622.06	0.25	0	1644	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1041	19.04	0.78	12	0.16	292.00	7142.00	8770	20230221	-36.60	4950	20231006	12.32	8770	-36.60	20230221	4950	12.32	20231006	8770	-36.60	20230221	4950	12.32	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
84	20231017	140452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	60	2	1.08	167417330	29775	113.42	5530	5700	5530	7180	3880	5530	5622.75	0.25	0	1644	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1046	19.14	0.78	12	0.16	292.00	7142.00	8770	20230221	-36.26	4950	20231006	12.93	8770	-36.26	20230221	4950	12.93	20231006	8770	-36.26	20230221	4950	12.93	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
85	20231017	130448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	50	2	0.90	162881880	28963	110.33	5530	5700	5530	7180	3880	5530	5623.79	0.25	0	2301	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1045	19.11	0.78	12	0.15	292.00	7142.00	8770	20230221	-36.37	4950	20231006	12.73	8770	-36.37	20230221	4950	12.73	20231006	8770	-36.37	20230221	4950	12.73	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
86	20231017	120450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	70	2	1.27	155053130	27563	105.00	5530	5700	5530	7180	3880	5530	5625.41	0.25	0	2185	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1048	19.18	0.78	12	0.15	292.00	7142.00	8770	20230221	-36.15	4950	20231006	13.13	8770	-36.15	20230221	4950	13.13	20231006	8770	-36.15	20230221	4950	13.13	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
87	20231017	110446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	80	2	1.45	136277880	24221	92.27	5530	5700	5530	7180	3880	5530	5626.43	0.25	0	2099	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1050	19.21	0.79	12	0.13	292.00	7142.00	8770	20230221	-36.03	4950	20231006	13.33	8770	-36.03	20230221	4950	13.33	20231006	8770	-36.03	20230221	4950	13.33	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
88	20231017	100444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	160	2	2.89	113672860	20203	76.96	5530	5700	5530	7180	3880	5530	5626.53	0.25	0	2592	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1065	19.49	0.80	12	0.11	292.00	7142.00	8770	20230221	-35.12	4950	20231006	14.95	8770	-35.12	20230221	4950	14.95	20231006	8770	-35.12	20230221	4950	14.95	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
89	20231017	090447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	0	3	0.00	14285160	2583	9.84	5530	5590	5530	7180	3880	5530	5530.45	0.25	0	739	5676	5602	5506	5432	5336	5640	5470	99	1650	500	3420	10	1	18720000	1035	18.94	0.77	12	0.01	292.00	7142.00	8770	20230221	-36.94	4950	20231006	11.72	8770	-36.94	20230221	4950	11.72	20231006	8770	-36.94	20230221	4950	11.72	20231006	1.67	N	053260	500	98 억		46711	N	N	0	N	00	N
90	20231016	160446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-20	5	-0.36	143790250	26196	50.43	5500	5580	5410	7210	3890	5550	5489.01	0.28	0	-5101	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1035	18.94	0.77	12	0.14	292.00	7142.00	8770	20230221	-36.94	4950	20231006	11.72	8770	-36.94	20230221	4950	11.72	20231006	8770	-36.94	20230221	4950	11.72	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
91	20231016	150446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-70	5	-1.26	138870970	25301	48.70	5500	5580	5410	7210	3890	5550	5488.75	0.28	0	-4713	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1026	18.77	0.77	12	0.14	292.00	7142.00	8770	20230221	-37.51	4950	20231006	10.71	8770	-37.51	20230221	4950	10.71	20231006	8770	-37.51	20230221	4950	10.71	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
92	20231016	140445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-100	5	-1.80	91734460	16755	32.25	5500	5580	5410	7210	3890	5550	5475.05	0.28	0	-2442	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1020	18.66	0.76	12	0.09	292.00	7142.00	8770	20230221	-37.86	4950	20231006	10.10	8770	-37.86	20230221	4950	10.10	20231006	8770	-37.86	20230221	4950	10.10	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
93	20231016	130445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	-130	5	-2.34	82288330	15022	28.92	5500	5580	5420	7210	3890	5550	5477.85	0.28	0	-1405	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1015	18.56	0.76	12	0.08	292.00	7142.00	8770	20230221	-38.20	4950	20231006	9.49	8770	-38.20	20230221	4950	9.49	20231006	8770	-38.20	20230221	4950	9.49	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
94	20231016	120444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-110	5	-1.98	65459200	11921	22.95	5500	5580	5420	7210	3890	5550	5491.08	0.28	0	-829	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1018	18.63	0.76	12	0.06	292.00	7142.00	8770	20230221	-37.97	4950	20231006	9.90	8770	-37.97	20230221	4950	9.90	20231006	8770	-37.97	20230221	4950	9.90	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
95	20231016	110443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-70	5	-1.26	59374300	10809	20.81	5500	5580	5420	7210	3890	5550	5493.04	0.28	0	-137	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1026	18.77	0.77	12	0.06	292.00	7142.00	8770	20230221	-37.51	4950	20231006	10.71	8770	-37.51	20230221	4950	10.71	20231006	8770	-37.51	20230221	4950	10.71	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
96	20231016	100439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	30	2	0.54	47965710	8737	16.82	5500	5580	5420	7210	3890	5550	5489.95	0.28	0	270	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1045	19.11	0.78	12	0.05	292.00	7142.00	8770	20230221	-36.37	4950	20231006	12.73	8770	-36.37	20230221	4950	12.73	20231006	8770	-36.37	20230221	4950	12.73	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
97	20231016	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-60	5	-1.08	5403520	988	1.90	5500	5500	5440	7210	3890	5550	5469.07	0.28	0	21	5883	5716	5543	5376	5203	5800	5460	99	1660	500	3440	10	1	18720000	1028	18.80	0.77	12	0.01	292.00	7142.00	8770	20230221	-37.40	4950	20231006	10.91	8770	-37.40	20230221	4950	10.91	20231006	8770	-37.40	20230221	4950	10.91	20231006	1.64	N	053260	500	98 억		51785	N	N	0	N	00	N
98	20231012	160453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	180	2	3.38	165930780	30613	90.51	5340	5520	5330	6920	3740	5330	5420.26	0.29	0	6779	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1031	18.87	0.77	12	0.16	292.00	7142.00	8770	20230221	-37.17	4950	20231006	11.31	8770	-37.17	20230221	4950	11.31	20231006	8770	-37.17	20230221	4950	11.31	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
99	20231012	150444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	150	2	2.81	141851400	26228	77.54	5340	5520	5330	6920	3740	5330	5408.40	0.29	0	7625	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1026	18.77	0.77	12	0.14	292.00	7142.00	8770	20230221	-37.51	4950	20231006	10.71	8770	-37.51	20230221	4950	10.71	20231006	8770	-37.51	20230221	4950	10.71	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
100	20231012	140443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	90	2	1.69	66793780	12435	36.76	5340	5420	5330	6920	3740	5330	5371.43	0.29	0	4855	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1015	18.56	0.76	12	0.07	292.00	7142.00	8770	20230221	-38.20	4950	20231006	9.49	8770	-38.20	20230221	4950	9.49	20231006	8770	-38.20	20230221	4950	9.49	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
101	20231012	130444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	70	2	1.31	61020010	11368	33.61	5340	5420	5330	6920	3740	5330	5367.70	0.29	0	5046	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1011	18.49	0.76	12	0.06	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
102	20231012	120452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	70	2	1.31	57202470	10660	31.52	5340	5420	5330	6920	3740	5330	5366.09	0.29	0	4828	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1011	18.49	0.76	12	0.06	292.00	7142.00	8770	20230221	-38.43	4950	20231006	9.09	8770	-38.43	20230221	4950	9.09	20231006	8770	-38.43	20230221	4950	9.09	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
103	20231012	110449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	80	2	1.50	50117630	9346	27.63	5340	5420	5330	6920	3740	5330	5362.47	0.29	0	4743	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1013	18.53	0.76	12	0.05	292.00	7142.00	8770	20230221	-38.31	4950	20231006	9.29	8770	-38.31	20230221	4950	9.29	20231006	8770	-38.31	20230221	4950	9.29	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
104	20231012	100447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	40	2	0.75	20340480	3787	11.20	5340	5390	5330	6920	3740	5330	5371.13	0.29	0	881	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1005	18.39	0.75	12	0.02	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
105	20231012	090450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5360	30	2	0.56	1332200	249	0.74	5340	5360	5340	6920	3740	5330	5350.20	0.29	0	-32	5530	5430	5360	5260	5190	5480	5310	99	1590	500	3300	10	1	18720000	1003	18.36	0.75	12	0.00	292.00	7142.00	8770	20230221	-38.88	4950	20231006	8.28	8770	-38.88	20230221	4950	8.28	20231006	8770	-38.88	20230221	4950	8.28	20231006	1.68	N	053260	500	98 억		54115	N	N	0	N	00	N
106	20231011	160445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	120	2	2.30	180472320	33630	89.52	5300	5460	5290	6770	3650	5210	5366.41	0.25	0	6874	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	998	18.25	0.75	12	0.18	292.00	7142.00	8770	20230221	-39.22	4950	20231006	7.68	8770	-39.22	20230221	4950	7.68	20231006	8770	-39.22	20230221	4950	7.68	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
107	20231011	150445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	160	2	3.07	160292150	29834	79.42	5300	5460	5290	6770	3650	5210	5372.80	0.25	0	6806	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1005	18.39	0.75	12	0.16	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
108	20231011	140451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	180	2	3.45	149794170	27877	74.21	5300	5460	5290	6770	3650	5210	5373.40	0.25	0	6691	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1009	18.46	0.75	12	0.15	292.00	7142.00	8770	20230221	-38.54	4950	20231006	8.89	8770	-38.54	20230221	4950	8.89	20231006	8770	-38.54	20230221	4950	8.89	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
109	20231011	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	160	2	3.07	114046540	21221	56.49	5300	5460	5290	6770	3650	5210	5374.23	0.25	0	8819	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1005	18.39	0.75	12	0.11	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
110	20231011	120452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	160	2	3.07	110658850	20586	54.80	5300	5460	5290	6770	3650	5210	5375.44	0.25	0	8708	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1005	18.39	0.75	12	0.11	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
111	20231011	110447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	160	2	3.07	106797410	19864	52.88	5300	5460	5290	6770	3650	5210	5376.43	0.25	0	8708	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1005	18.39	0.75	12	0.11	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
112	20231011	100443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	170	2	3.26	71693170	13371	35.59	5300	5420	5290	6770	3650	5210	5361.84	0.25	0	6209	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1007	18.42	0.75	12	0.07	292.00	7142.00	8770	20230221	-38.65	4950	20231006	8.69	8770	-38.65	20230221	4950	8.69	20231006	8770	-38.65	20230221	4950	8.69	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
113	20231011	090447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	160	2	3.07	28043630	5263	14.01	5300	5370	5290	6770	3650	5210	5328.45	0.25	0	1102	5490	5350	5180	5040	4870	5265	4955	99	1560	500	3230	10	1	18720000	1005	18.39	0.75	12	0.03	292.00	7142.00	8770	20230221	-38.77	4950	20231006	8.48	8770	-38.77	20230221	4950	8.48	20231006	8770	-38.77	20230221	4950	8.48	20231006	1.70	N	053260	500	98 억		47293	N	N	0	N	00	N
114	20231010	160441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5210	-20	5	-0.38	195642960	37366	109.89	5230	5320	5010	6790	3670	5230	5235.91	0.30	0	-8532	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	975	17.84	0.73	12	0.20	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	8770	-40.59	20230221	4950	5.25	20231006	8770	-40.59	20230221	4950	5.25	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
115	20231010	150440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	-40	5	-0.76	188213590	35939	105.69	5230	5320	5010	6790	3670	5230	5237.03	0.30	0	-9163	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	972	17.77	0.73	12	0.19	292.00	7142.00	8770	20230221	-40.82	4950	20231006	4.85	8770	-40.82	20230221	4950	4.85	20231006	8770	-40.82	20230221	4950	4.85	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
116	20231010	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	0	3	0.00	118415200	22548	66.31	5230	5320	5130	6790	3670	5230	5251.69	0.30	0	-5468	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	979	17.91	0.73	12	0.12	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	8770	-40.36	20230221	4950	5.66	20231006	8770	-40.36	20230221	4950	5.66	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
117	20231010	130438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	30	2	0.57	63037810	11972	35.21	5230	5320	5130	6790	3670	5230	5265.44	0.30	0	2291	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	985	18.01	0.74	12	0.06	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
118	20231010	120440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5300	70	2	1.34	56851280	10797	31.75	5230	5320	5130	6790	3670	5230	5265.47	0.30	0	2495	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	992	18.15	0.74	12	0.06	292.00	7142.00	8770	20230221	-39.57	4950	20231006	7.07	8770	-39.57	20230221	4950	7.07	20231006	8770	-39.57	20230221	4950	7.07	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
119	20231010	110430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	90	2	1.72	40563100	7713	22.68	5230	5320	5130	6790	3670	5230	5259.06	0.30	0	2468	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	996	18.22	0.74	12	0.04	292.00	7142.00	8770	20230221	-39.34	4950	20231006	7.47	8770	-39.34	20230221	4950	7.47	20231006	8770	-39.34	20230221	4950	7.47	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
120	20231010	100435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	20	2	0.38	20803350	3976	11.69	5230	5310	5130	6790	3670	5230	5232.23	0.30	0	227	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	983	17.98	0.74	12	0.02	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	8770	-40.14	20230221	4950	6.06	20231006	8770	-40.14	20230221	4950	6.06	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
121	20231010	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	30	2	0.57	1124510	215	0.63	5230	5260	5230	6790	3670	5230	5230.28	0.30	0	5	5563	5396	5173	5006	4783	5480	5090	99	1560	500	3240	10	1	18720000	985	18.01	0.74	12	0.00	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.72	N	053260	500	98 억		55738	N	N	0	N	00	N
122	20231006	160439	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5230	160	2	3.16	175517150	33883	72.33	4950	5340	4950	6590	3550	5070	5180.09	0.23	0	14047	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	979	17.91	0.73	12	0.18	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	8770	-40.36	20230221	4950	5.66	20231006	8770	-40.36	20230221	4950	5.66	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
123	20231006	150431	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5280	210	2	4.14	168668960	32581	69.55	4950	5340	4950	6590	3550	5070	5176.91	0.23	0	13902	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	988	18.08	0.74	12	0.17	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	8770	-39.79	20230221	4950	6.67	20231006	8770	-39.79	20230221	4950	6.67	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
124	20231006	140431	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5260	190	2	3.75	154337070	29872	63.76	4950	5340	4950	6590	3550	5070	5166.61	0.23	0	13708	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	985	18.01	0.74	12	0.16	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	8770	-40.02	20230221	4950	6.26	20231006	8770	-40.02	20230221	4950	6.26	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
125	20231006	130429	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5240	170	2	3.35	125888130	24481	52.26	4950	5340	4950	6590	3550	5070	5142.28	0.23	0	12610	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	981	17.95	0.73	12	0.13	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
126	20231006	120425	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5240	170	2	3.35	114064220	22220	47.43	4950	5340	4950	6590	3550	5070	5133.40	0.23	0	11059	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	981	17.95	0.73	12	0.12	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	8770	-40.25	20230221	4950	5.86	20231006	8770	-40.25	20230221	4950	5.86	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
127	20231006	110424	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5220	150	2	2.96	82702320	16243	34.67	4950	5230	4950	6590	3550	5070	5091.57	0.23	0	9913	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	977	17.88	0.73	12	0.09	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	8770	-40.48	20230221	4950	5.45	20231006	8770	-40.48	20230221	4950	5.45	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
128	20231006	100427	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5170	100	2	1.97	64376180	12717	27.15	4950	5180	4950	6590	3550	5070	5062.21	0.23	0	7289	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	968	17.71	0.72	12	0.07	292.00	7142.00	8770	20230221	-41.05	4950	20231006	4.44	8770	-41.05	20230221	4950	4.44	20231006	8770	-41.05	20230221	4950	4.44	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N
129	20231006	090424	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5120	50	2	0.99	36520450	7305	15.59	4950	5120	4950	6590	3550	5070	4999.38	0.23	0	2458	5503	5286	5173	4956	4843	5230	4900	99	1520	500	3140	10	1	18720000	958	17.53	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.62	4950	20231006	3.43	8770	-41.62	20230221	4950	3.43	20231006	8770	-41.62	20230221	4950	3.43	20231006	1.72	N	053260	500	98 억		42132	N	N	0	N	00	N