KissMeData/147830/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	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-40	5	-1.25	151476895	47383	233.18	3280	3310	3150	4160	2240	3200	3196.88	5.74	0	-20339	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	632	6.93	0.85	12	0.24	456.00	3734.00	5260	20230605	-39.92	2810	20221028	12.46	5260	-39.92	20230605	2900	8.97	20230102	5260	-39.92	20230605	2815	12.26	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
3	20231031	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-20	5	-0.62	143186200	44764	220.30	3280	3310	3150	4160	2240	3200	3198.69	5.74	0	-19889	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	636	6.97	0.85	12	0.22	456.00	3734.00	5260	20230605	-39.54	2810	20221028	13.17	5260	-39.54	20230605	2900	9.66	20230102	5260	-39.54	20230605	2815	12.97	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
4	20231031	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	124366335	38809	190.99	3280	3310	3155	4160	2240	3200	3204.57	5.74	0	-17206	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	635	6.96	0.85	12	0.19	456.00	3734.00	5260	20230605	-39.64	2810	20221028	12.99	5260	-39.64	20230605	2900	9.48	20230102	5260	-39.64	20230605	2815	12.79	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
5	20231031	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	114337000	35644	175.41	3280	3310	3155	4160	2240	3200	3207.75	5.74	0	-14985	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	635	6.96	0.85	12	0.18	456.00	3734.00	5260	20230605	-39.64	2810	20221028	12.99	5260	-39.64	20230605	2900	9.48	20230102	5260	-39.64	20230605	2815	12.79	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
6	20231031	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	94124240	29251	143.95	3280	3310	3160	4160	2240	3200	3217.81	5.74	0	-14850	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	635	6.96	0.85	12	0.15	456.00	3734.00	5260	20230605	-39.64	2810	20221028	12.99	5260	-39.64	20230605	2900	9.48	20230102	5260	-39.64	20230605	2815	12.79	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
7	20231031	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-10	5	-0.31	83075870	25786	126.90	3280	3310	3160	4160	2240	3200	3221.74	5.74	0	-14455	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	638	7.00	0.85	12	0.13	456.00	3734.00	5260	20230605	-39.35	2810	20221028	13.52	5260	-39.35	20230605	2900	10.00	20230102	5260	-39.35	20230605	2815	13.32	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
8	20231031	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	54515790	16835	82.85	3280	3310	3195	4160	2240	3200	3238.24	5.74	0	-8977	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	645	7.07	0.86	12	0.08	456.00	3734.00	5260	20230605	-38.69	2810	20221028	14.77	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2815	14.56	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
9	20231031	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	100	2	3.12	12265645	3739	18.40	3280	3310	3245	4160	2240	3200	3280.46	5.74	0	-1448	3296	3247	3186	3137	3076	3272	3162	100	960	500	2240	5	1	20000000	660	7.24	0.88	12	0.02	456.00	3734.00	5260	20230605	-37.26	2810	20221028	17.44	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2815	17.23	20221101	1.67	N	147830	500	100 억		1147487	N	N	0	N	00	N
10	20231030	160855	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	35	2	1.11	64719335	20320	62.41	3165	3235	3125	4110	2220	3165	3185.01	5.75	0	-1517	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	640	7.02	0.86	12	0.10	456.00	3734.00	5260	20230605	-39.16	2810	20221028	13.88	5260	-39.16	20230605	2900	10.34	20230102	5260	-39.16	20230605	2815	13.68	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
11	20231030	150836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	40	2	1.26	63451990	19924	61.19	3165	3235	3125	4110	2220	3165	3184.70	5.75	0	-1770	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	641	7.03	0.86	12	0.10	456.00	3734.00	5260	20230605	-39.07	2810	20221028	14.06	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2815	13.85	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
12	20231030	140834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	25	2	0.79	56016360	17600	54.06	3165	3235	3125	4110	2220	3165	3182.75	5.75	0	-1743	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	638	7.00	0.85	12	0.09	456.00	3734.00	5260	20230605	-39.35	2810	20221028	13.52	5260	-39.35	20230605	2900	10.00	20230102	5260	-39.35	20230605	2815	13.32	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
13	20231030	130836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	45	2	1.42	46398280	14602	44.85	3165	3235	3125	4110	2220	3165	3177.53	5.75	0	-1207	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	642	7.04	0.86	12	0.07	456.00	3734.00	5260	20230605	-38.97	2810	20221028	14.23	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2815	14.03	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
14	20231030	120831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	35	2	1.11	44340680	13961	42.88	3165	3235	3125	4110	2220	3165	3176.04	5.75	0	-1768	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	640	7.02	0.86	12	0.07	456.00	3734.00	5260	20230605	-39.16	2810	20221028	13.88	5260	-39.16	20230605	2900	10.34	20230102	5260	-39.16	20230605	2815	13.68	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
15	20231030	110831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	70	2	2.21	35164525	11101	34.10	3165	3235	3125	4110	2220	3165	3167.69	5.75	0	-666	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	647	7.09	0.87	12	0.06	456.00	3734.00	5260	20230605	-38.50	2810	20221028	15.12	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2815	14.92	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
16	20231030	100829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	15	2	0.47	29867805	9441	29.00	3165	3215	3125	4110	2220	3165	3163.63	5.75	0	-1349	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	636	6.97	0.85	12	0.05	456.00	3734.00	5260	20230605	-39.54	2810	20221028	13.17	5260	-39.54	20230605	2900	9.66	20230102	5260	-39.54	20230605	2815	12.97	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
17	20231030	090827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	20	2	0.63	2172930	682	2.09	3165	3215	3165	4110	2220	3165	3186.15	5.75	0	-65	3291	3227	3176	3112	3061	3202	3087	100	945	500	2210	5	1	20000000	637	6.98	0.85	12	0.00	456.00	3734.00	5260	20230605	-39.45	2810	20221028	13.35	5260	-39.45	20230605	2900	9.83	20230102	5260	-39.45	20230605	2815	13.14	20221101	1.69	N	147830	500	100 억		1150719	N	N	0	N	00	N
18	20231027	160755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	-10	5	-0.31	102983575	32439	48.26	3185	3240	3125	4125	2225	3175	3174.73	5.73	0	4487	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	633	6.94	0.85	12	0.16	456.00	3734.00	5260	20230605	-39.83	2775	20221025	14.05	5260	-39.83	20230605	2900	9.14	20230102	5260	-39.83	20230605	2810	12.63	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
19	20231027	150829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	25	2	0.79	96863660	30520	45.40	3185	3240	3125	4125	2225	3175	3173.78	5.73	0	4092	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	640	7.02	0.86	12	0.15	456.00	3734.00	5260	20230605	-39.16	2775	20221025	15.32	5260	-39.16	20230605	2900	10.34	20230102	5260	-39.16	20230605	2810	13.88	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
20	20231027	140827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	20	2	0.63	81284550	25635	38.14	3185	3240	3125	4125	2225	3175	3170.84	5.73	0	3464	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	639	7.01	0.86	12	0.13	456.00	3734.00	5260	20230605	-39.26	2775	20221025	15.14	5260	-39.26	20230605	2900	10.17	20230102	5260	-39.26	20230605	2810	13.70	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
21	20231027	130818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	20	2	0.63	58681640	18523	27.56	3185	3240	3125	4125	2225	3175	3168.04	5.73	0	1405	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	639	7.01	0.86	12	0.09	456.00	3734.00	5260	20230605	-39.26	2775	20221025	15.14	5260	-39.26	20230605	2900	10.17	20230102	5260	-39.26	20230605	2810	13.70	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
22	20231027	120831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	45	2	1.42	56679455	17899	26.63	3185	3240	3125	4125	2225	3175	3166.63	5.73	0	1368	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	644	7.06	0.86	12	0.09	456.00	3734.00	5260	20230605	-38.78	2775	20221025	16.04	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2810	14.59	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
23	20231027	110836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	40	2	1.26	50098095	15857	23.59	3185	3220	3125	4125	2225	3175	3159.37	5.73	0	-128	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	643	7.05	0.86	12	0.08	456.00	3734.00	5260	20230605	-38.88	2775	20221025	15.86	5260	-38.88	20230605	2900	10.86	20230102	5260	-38.88	20230605	2810	14.41	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
24	20231027	100827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	5	2	0.16	42091175	13354	19.87	3185	3220	3125	4125	2225	3175	3151.95	5.73	0	-2376	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	636	6.97	0.85	12	0.07	456.00	3734.00	5260	20230605	-39.54	2775	20221025	14.59	5260	-39.54	20230605	2900	9.66	20230102	5260	-39.54	20230605	2810	13.17	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
25	20231027	090825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	-10	5	-0.31	7494925	2355	3.50	3185	3220	3145	4125	2225	3175	3182.56	5.73	0	-1687	3211	3192	3156	3137	3101	3202	3147	100	950	500	2220	5	1	20000000	633	6.94	0.85	12	0.01	456.00	3734.00	5260	20230605	-39.83	2775	20221025	14.05	5260	-39.83	20230605	2900	9.14	20230102	5260	-39.83	20230605	2810	12.63	20221028	1.74	N	147830	500	100 억		1146216	N	N	0	N	00	N
26	20231026	160815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	-50	5	-1.55	210700120	67179	204.26	3145	3175	3120	4190	2260	3225	3136.40	5.81	0	-15605	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	635	6.96	0.85	12	0.34	456.00	3734.00	5260	20230605	-39.64	2735	20221024	16.09	5260	-39.64	20230605	2900	9.48	20230102	5260	-39.64	20230605	2810	12.99	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
27	20231026	150815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	-65	5	-2.02	199939515	63769	193.89	3145	3170	3120	4190	2260	3225	3135.37	5.81	0	-15858	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	632	6.93	0.85	12	0.32	456.00	3734.00	5260	20230605	-39.92	2735	20221024	15.54	5260	-39.92	20230605	2900	8.97	20230102	5260	-39.92	20230605	2810	12.46	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
28	20231026	140817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	-85	5	-2.64	147978730	47183	143.46	3145	3170	3120	4190	2260	3225	3136.27	5.81	0	-19492	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	628	6.89	0.84	12	0.24	456.00	3734.00	5260	20230605	-40.30	2735	20221024	14.81	5260	-40.30	20230605	2900	8.28	20230102	5260	-40.30	20230605	2810	11.74	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
29	20231026	130816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-90	5	-2.79	131988335	42078	127.94	3145	3170	3120	4190	2260	3225	3136.75	5.81	0	-19597	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	627	6.88	0.84	12	0.21	456.00	3734.00	5260	20230605	-40.40	2735	20221024	14.63	5260	-40.40	20230605	2900	8.10	20230102	5260	-40.40	20230605	2810	11.57	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
30	20231026	120811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	-85	5	-2.64	118121605	37643	114.45	3145	3170	3120	4190	2260	3225	3137.94	5.81	0	-17665	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	628	6.89	0.84	12	0.19	456.00	3734.00	5260	20230605	-40.30	2735	20221024	14.81	5260	-40.30	20230605	2900	8.28	20230102	5260	-40.30	20230605	2810	11.74	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
31	20231026	110822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-90	5	-2.79	84625730	26920	81.85	3145	3170	3130	4190	2260	3225	3143.60	5.81	0	-9991	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	627	6.88	0.84	12	0.13	456.00	3734.00	5260	20230605	-40.40	2735	20221024	14.63	5260	-40.40	20230605	2900	8.10	20230102	5260	-40.40	20230605	2810	11.57	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
32	20231026	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3155	-70	5	-2.17	50031385	15899	48.34	3145	3170	3135	4190	2260	3225	3146.83	5.81	0	-7200	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	631	6.92	0.84	12	0.08	456.00	3734.00	5260	20230605	-40.02	2735	20221024	15.36	5260	-40.02	20230605	2900	8.79	20230102	5260	-40.02	20230605	2810	12.28	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
33	20231026	090816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3155	-70	5	-2.17	11471785	3642	11.07	3145	3170	3145	4190	2260	3225	3149.86	5.81	0	-591	3301	3262	3241	3202	3181	3252	3192	100	965	500	2250	5	1	20000000	631	6.92	0.84	12	0.02	456.00	3734.00	5260	20230605	-40.02	2735	20221024	15.36	5260	-40.02	20230605	2900	8.79	20230102	5260	-40.02	20230605	2810	12.28	20221028	1.77	N	147830	500	100 억		1161590	N	N	0	N	00	N
34	20231025	160818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3225	-20	5	-0.62	106710195	32878	48.66	3270	3280	3220	4215	2275	3245	3245.64	5.80	0	951	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	645	7.07	0.86	12	0.16	456.00	3734.00	5260	20230605	-38.69	2720	20221021	18.57	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2775	16.22	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
35	20231025	150818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	-10	5	-0.31	103616075	31920	47.24	3270	3280	3220	4215	2275	3245	3246.12	5.80	0	521	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	647	7.09	0.87	12	0.16	456.00	3734.00	5260	20230605	-38.50	2720	20221021	18.93	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2775	16.58	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
36	20231025	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	-15	5	-0.46	77961395	23988	35.50	3270	3280	3220	4215	2275	3245	3250.02	5.80	0	-392	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	646	7.08	0.87	12	0.12	456.00	3734.00	5260	20230605	-38.59	2720	20221021	18.75	5260	-38.59	20230605	2900	11.38	20230102	5260	-38.59	20230605	2775	16.40	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
37	20231025	130814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	-10	5	-0.31	68543370	21070	31.19	3270	3280	3225	4215	2275	3245	3253.13	5.80	0	47	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	647	7.09	0.87	12	0.11	456.00	3734.00	5260	20230605	-38.50	2720	20221021	18.93	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2775	16.58	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
38	20231025	120814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	15	2	0.46	56650100	17401	25.76	3270	3280	3235	4215	2275	3245	3255.57	5.80	0	1490	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	652	7.15	0.87	12	0.09	456.00	3734.00	5260	20230605	-38.02	2720	20221021	19.85	5260	-38.02	20230605	2900	12.41	20230102	5260	-38.02	20230605	2775	17.48	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
39	20231025	110816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3275	30	2	0.92	52859410	16240	24.04	3270	3280	3235	4215	2275	3245	3254.89	5.80	0	1208	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	655	7.18	0.88	12	0.08	456.00	3734.00	5260	20230605	-37.74	2720	20221021	20.40	5260	-37.74	20230605	2900	12.93	20230102	5260	-37.74	20230605	2775	18.02	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
40	20231025	100817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	5	2	0.15	43790675	13459	19.92	3270	3280	3235	4215	2275	3245	3253.64	5.80	0	-540	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	650	7.13	0.87	12	0.07	456.00	3734.00	5260	20230605	-38.21	2720	20221021	19.49	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2775	17.12	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
41	20231025	090811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	5	2	0.15	17868095	5486	8.12	3270	3280	3240	4215	2275	3245	3257.04	5.80	0	-2286	3328	3286	3213	3171	3098	3307	3192	100	970	500	2270	5	1	20000000	650	7.13	0.87	12	0.03	456.00	3734.00	5260	20230605	-38.21	2720	20221021	19.49	5260	-38.21	20230605	2900	12.07	20230102	5260	-38.21	20230605	2775	17.12	20221025	1.81	N	147830	500	100 억		1160639	N	N	0	N	00	N
42	20231024	160756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	60	2	1.88	215975335	67563	77.04	3185	3255	3140	4140	2230	3185	3196.64	5.69	0	19495	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	649	7.12	0.87	12	0.34	456.00	3734.00	5260	20230605	-38.31	2720	20221021	19.30	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2735	18.65	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
43	20231024	150809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	55	2	1.73	208260620	65188	74.33	3185	3250	3140	4140	2230	3185	3194.77	5.69	0	17734	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	648	7.11	0.87	12	0.33	456.00	3734.00	5260	20230605	-38.40	2720	20221021	19.12	5260	-38.40	20230605	2900	11.72	20230102	5260	-38.40	20230605	2735	18.46	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
44	20231024	140754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	60	2	1.88	188534125	59112	67.40	3185	3245	3140	4140	2230	3185	3189.44	5.69	0	15002	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	649	7.12	0.87	12	0.30	456.00	3734.00	5260	20230605	-38.31	2720	20221021	19.30	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2735	18.65	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
45	20231024	130800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	50	2	1.57	168751070	53001	60.43	3185	3240	3140	4140	2230	3185	3183.92	5.69	0	11339	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	647	7.09	0.87	12	0.27	456.00	3734.00	5260	20230605	-38.50	2720	20221021	18.93	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2735	18.28	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
46	20231024	120808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	35	2	1.10	160227425	50362	57.42	3185	3240	3140	4140	2230	3185	3181.51	5.69	0	10141	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	644	7.06	0.86	12	0.25	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2735	17.73	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
47	20231024	110803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	-5	5	-0.16	124335065	39143	44.63	3185	3240	3140	4140	2230	3185	3176.43	5.69	0	6542	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	636	6.97	0.85	12	0.20	456.00	3734.00	5260	20230605	-39.54	2720	20221021	16.91	5260	-39.54	20230605	2900	9.66	20230102	5260	-39.54	20230605	2735	16.27	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
48	20231024	100756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	-20	5	-0.63	57106040	17838	20.34	3185	3240	3155	4140	2230	3185	3201.37	5.69	0	3280	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	633	6.94	0.85	12	0.09	456.00	3734.00	5260	20230605	-39.83	2720	20221021	16.36	5260	-39.83	20230605	2900	9.14	20230102	5260	-39.83	20230605	2735	15.72	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
49	20231024	090802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	35	2	1.10	14713645	4583	5.23	3185	3230	3185	4140	2230	3185	3210.48	5.69	0	3113	3345	3265	3210	3130	3075	3305	3170	100	955	500	2220	5	1	20000000	644	7.06	0.86	12	0.02	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2735	17.73	20221024	1.83	N	147830	500	100 억		1138193	N	N	0	N	00	N
50	20231023	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-35	5	-1.09	281146925	87394	66.48	3155	3290	3155	4185	2255	3220	3217.14	5.54	0	30928	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	637	6.98	0.85	12	0.44	456.00	3734.00	5260	20230605	-39.45	2720	20221021	17.10	5260	-39.45	20230605	2900	9.83	20230102	5260	-39.45	20230605	2735	16.45	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
51	20231023	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-15	5	-0.47	253262485	78641	59.82	3155	3290	3155	4185	2255	3220	3220.49	5.54	0	30633	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	641	7.03	0.86	12	0.39	456.00	3734.00	5260	20230605	-39.07	2720	20221021	17.83	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2735	17.18	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
52	20231023	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-15	5	-0.47	213534665	66188	50.35	3155	3290	3155	4185	2255	3220	3226.18	5.54	0	23516	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	641	7.03	0.86	12	0.33	456.00	3734.00	5260	20230605	-39.07	2720	20221021	17.83	5260	-39.07	20230605	2900	10.52	20230102	5260	-39.07	20230605	2735	17.18	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
53	20231023	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-10	5	-0.31	186430045	57748	43.93	3155	3290	3155	4185	2255	3220	3228.34	5.54	0	24025	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	642	7.04	0.86	12	0.29	456.00	3734.00	5260	20230605	-38.97	2720	20221021	18.01	5260	-38.97	20230605	2900	10.69	20230102	5260	-38.97	20230605	2735	17.37	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
54	20231023	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	173478895	53718	40.86	3155	3290	3155	4185	2255	3220	3229.44	5.54	0	23561	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	644	7.06	0.86	12	0.27	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2735	17.73	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
55	20231023	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	25	2	0.78	161429520	49972	38.01	3155	3290	3155	4185	2255	3220	3230.40	5.54	0	22415	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	649	7.12	0.87	12	0.25	456.00	3734.00	5260	20230605	-38.31	2720	20221021	19.30	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2735	18.65	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
56	20231023	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	25	2	0.78	125451815	38848	29.55	3155	3290	3155	4185	2255	3220	3229.30	5.54	0	14544	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	649	7.12	0.87	12	0.19	456.00	3734.00	5260	20230605	-38.31	2720	20221021	19.30	5260	-38.31	20230605	2900	11.90	20230102	5260	-38.31	20230605	2735	18.65	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
57	20231023	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	27300600	8598	6.54	3155	3220	3155	4185	2255	3220	3175.23	5.54	0	2344	3413	3316	3253	3156	3093	3285	3125	100	965	500	2250	5	1	20000000	644	7.06	0.86	12	0.04	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2735	17.73	20221024	1.96	N	147830	500	100 억		1107266	N	N	0	N	00	N
58	20231020	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-100	5	-3.01	423557945	131431	169.86	3315	3350	3190	4315	2325	3320	3222.66	5.45	0	16623	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	644	7.06	0.86	12	0.66	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2720	18.38	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
59	20231020	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-95	5	-2.86	391459645	121469	156.99	3315	3350	3190	4315	2325	3320	3222.71	5.45	0	16217	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	645	7.07	0.86	12	0.61	456.00	3734.00	5260	20230605	-38.69	2720	20221021	18.57	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2720	18.57	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
60	20231020	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-85	5	-2.56	363514175	112822	145.81	3315	3350	3190	4315	2325	3320	3222.01	5.45	0	15202	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	647	7.09	0.87	12	0.56	456.00	3734.00	5260	20230605	-38.50	2720	20221021	18.93	5260	-38.50	20230605	2900	11.55	20230102	5260	-38.50	20230605	2720	18.93	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
61	20231020	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-95	5	-2.86	344873105	107052	138.35	3315	3350	3190	4315	2325	3320	3221.55	5.45	0	12560	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	645	7.07	0.86	12	0.54	456.00	3734.00	5260	20230605	-38.69	2720	20221021	18.57	5260	-38.69	20230605	2900	11.21	20230102	5260	-38.69	20230605	2720	18.57	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
62	20231020	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-100	5	-3.01	324186125	100625	130.05	3315	3350	3190	4315	2325	3320	3221.73	5.45	0	10921	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	644	7.06	0.86	12	0.50	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2720	18.38	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
63	20231020	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-120	5	-3.61	266123475	82486	106.60	3315	3350	3195	4315	2325	3320	3226.29	5.45	0	5520	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	640	7.02	0.86	12	0.41	456.00	3734.00	5260	20230605	-39.16	2720	20221021	17.65	5260	-39.16	20230605	2900	10.34	20230102	5260	-39.16	20230605	2720	17.65	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
64	20231020	100742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-100	5	-3.01	118989875	36530	47.21	3315	3350	3205	4315	2325	3320	3257.32	5.45	0	-10031	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	644	7.06	0.86	12	0.18	456.00	3734.00	5260	20230605	-38.78	2720	20221021	18.38	5260	-38.78	20230605	2900	11.03	20230102	5260	-38.78	20230605	2720	18.38	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
65	20231020	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-20	5	-0.60	30616780	9253	11.96	3315	3350	3300	4315	2325	3320	3308.85	5.45	0	-8817	3483	3401	3358	3276	3233	3380	3255	100	995	500	2320	5	1	20000000	660	7.24	0.88	12	0.05	456.00	3734.00	5260	20230605	-37.26	2720	20221021	21.32	5260	-37.26	20230605	2900	13.79	20230102	5260	-37.26	20230605	2720	21.32	20221021	1.99	N	147830	500	100 억		1089893	N	N	0	N	00	N
66	20231019	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-160	5	-4.60	259557085	77361	81.66	3430	3440	3315	4520	2440	3480	3355.22	5.60	0	-29669	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	664	7.28	0.89	12	0.39	456.00	3734.00	5260	20230605	-36.88	2630	20221017	26.24	5260	-36.88	20230605	2900	14.48	20230102	5260	-36.88	20230605	2720	22.06	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
67	20231019	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-130	5	-3.74	198112455	58904	62.18	3430	3440	3340	4520	2440	3480	3363.31	5.60	0	-32465	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	670	7.35	0.90	12	0.29	456.00	3734.00	5260	20230605	-36.31	2630	20221017	27.38	5260	-36.31	20230605	2900	15.52	20230102	5260	-36.31	20230605	2720	23.16	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
68	20231019	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-135	5	-3.88	182494505	54244	57.26	3430	3440	3340	4520	2440	3480	3364.33	5.60	0	-30767	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	669	7.34	0.90	12	0.27	456.00	3734.00	5260	20230605	-36.41	2630	20221017	27.19	5260	-36.41	20230605	2900	15.34	20230102	5260	-36.41	20230605	2720	22.98	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
69	20231019	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-105	5	-3.02	156783115	46577	49.17	3430	3440	3340	4520	2440	3480	3366.11	5.60	0	-28830	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	675	7.40	0.90	12	0.23	456.00	3734.00	5260	20230605	-35.84	2630	20221017	28.33	5260	-35.84	20230605	2900	16.38	20230102	5260	-35.84	20230605	2720	24.08	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
70	20231019	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-120	5	-3.45	131728990	39097	41.27	3430	3440	3350	4520	2440	3480	3369.29	5.60	0	-23274	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	672	7.37	0.90	12	0.20	456.00	3734.00	5260	20230605	-36.12	2630	20221017	27.76	5260	-36.12	20230605	2900	15.86	20230102	5260	-36.12	20230605	2720	23.53	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
71	20231019	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-125	5	-3.59	106037145	31444	33.19	3430	3440	3355	4520	2440	3480	3372.25	5.60	0	-22124	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	671	7.36	0.90	12	0.16	456.00	3734.00	5260	20230605	-36.22	2630	20221017	27.57	5260	-36.22	20230605	2900	15.69	20230102	5260	-36.22	20230605	2720	23.35	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
72	20231019	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-115	5	-3.30	73046790	21650	22.85	3430	3440	3360	4520	2440	3480	3373.99	5.60	0	-16934	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	673	7.38	0.90	12	0.11	456.00	3734.00	5260	20230605	-36.03	2630	20221017	27.95	5260	-36.03	20230605	2900	16.03	20230102	5260	-36.03	20230605	2720	23.71	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
73	20231019	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-100	5	-2.87	9266100	2728	2.88	3430	3440	3365	4520	2440	3480	3396.66	5.60	0	-1752	3543	3511	3478	3446	3413	3495	3430	100	1040	500	2430	5	1	20000000	676	7.41	0.91	12	0.01	456.00	3734.00	5260	20230605	-35.74	2630	20221017	28.52	5260	-35.74	20230605	2900	16.55	20230102	5260	-35.74	20230605	2720	24.26	20221021	2.01	N	147830	500	100 억		1119565	N	N	0	N	00	N
74	20231018	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	0	3	0.00	317055205	91448	344.62	3510	3510	3445	4520	2440	3480	3467.05	5.43	0	34334	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	696	7.63	0.93	12	0.46	456.00	3734.00	5260	20230605	-33.84	2620	20221014	32.82	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2720	27.94	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
75	20231018	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	0	3	0.00	315848935	91101	343.31	3510	3510	3445	4520	2440	3480	3467.02	5.43	0	34463	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	696	7.63	0.93	12	0.46	456.00	3734.00	5260	20230605	-33.84	2620	20221014	32.82	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2720	27.94	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
76	20231018	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	20	2	0.57	305730275	88189	332.34	3510	3510	3445	4520	2440	3480	3466.76	5.43	0	34900	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	700	7.68	0.94	12	0.44	456.00	3734.00	5260	20230605	-33.46	2620	20221014	33.59	5260	-33.46	20230605	2900	20.69	20230102	5260	-33.46	20230605	2720	28.68	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
77	20231018	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	25	2	0.72	257553045	74421	280.45	3510	3510	3445	4520	2440	3480	3460.76	5.43	0	43520	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	701	7.69	0.94	12	0.37	456.00	3734.00	5260	20230605	-33.37	2620	20221014	33.78	5260	-33.37	20230605	2900	20.86	20230102	5260	-33.37	20230605	2720	28.86	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
78	20231018	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	30	2	0.86	240903930	69665	262.53	3510	3510	3445	4520	2440	3480	3458.03	5.43	0	46283	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	702	7.70	0.94	12	0.35	456.00	3734.00	5260	20230605	-33.27	2620	20221014	33.97	5260	-33.27	20230605	2900	21.03	20230102	5260	-33.27	20230605	2720	29.04	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
79	20231018	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	5	2	0.14	224684535	65025	245.04	3510	3510	3445	4520	2440	3480	3455.36	5.43	0	47067	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	697	7.64	0.93	12	0.33	456.00	3734.00	5260	20230605	-33.75	2620	20221014	33.02	5260	-33.75	20230605	2900	20.17	20230102	5260	-33.75	20230605	2720	28.12	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
80	20231018	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-15	5	-0.43	210726270	61019	229.95	3510	3510	3445	4520	2440	3480	3453.45	5.43	0	48198	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	693	7.60	0.93	12	0.31	456.00	3734.00	5260	20230605	-34.13	2620	20221014	32.25	5260	-34.13	20230605	2900	19.48	20230102	5260	-34.13	20230605	2720	27.39	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
81	20231018	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	15	2	0.43	7117760	2042	7.70	3510	3510	3480	4520	2440	3480	3485.68	5.43	0	-1551	3553	3516	3468	3431	3383	3535	3450	100	1040	500	2430	5	1	20000000	699	7.66	0.94	12	0.01	456.00	3734.00	5260	20230605	-33.56	2620	20221014	33.40	5260	-33.56	20230605	2900	20.52	20230102	5260	-33.56	20230605	2720	28.49	20221021	2.02	N	147830	500	100 억		1085288	N	N	0	N	00	N
82	20231017	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	65	2	1.90	92192770	26507	76.97	3420	3505	3420	4435	2395	3415	3478.05	5.40	0	4210	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	696	7.63	0.93	12	0.13	456.00	3734.00	5260	20230605	-33.84	2600	20221013	33.85	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2630	32.32	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
83	20231017	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	70	2	2.05	91698610	26365	76.56	3420	3505	3420	4435	2395	3415	3478.04	5.40	0	4158	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	697	7.64	0.93	12	0.13	456.00	3734.00	5260	20230605	-33.75	2600	20221013	34.04	5260	-33.75	20230605	2900	20.17	20230102	5260	-33.75	20230605	2630	32.51	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
84	20231017	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	70	2	2.05	91158435	26210	76.11	3420	3505	3420	4435	2395	3415	3478.00	5.40	0	4158	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	697	7.64	0.93	12	0.13	456.00	3734.00	5260	20230605	-33.75	2600	20221013	34.04	5260	-33.75	20230605	2900	20.17	20230102	5260	-33.75	20230605	2630	32.51	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
85	20231017	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	85	2	2.49	85370290	24555	71.30	3420	3505	3420	4435	2395	3415	3476.70	5.40	0	4602	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	700	7.68	0.94	12	0.12	456.00	3734.00	5260	20230605	-33.46	2600	20221013	34.62	5260	-33.46	20230605	2900	20.69	20230102	5260	-33.46	20230605	2630	33.08	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
86	20231017	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	20	2	0.59	62297705	17926	52.05	3420	3505	3420	4435	2395	3415	3475.27	5.40	0	3803	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	687	7.53	0.92	12	0.09	456.00	3734.00	5260	20230605	-34.70	2600	20221013	32.12	5260	-34.70	20230605	2900	18.45	20230102	5260	-34.70	20230605	2630	30.61	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
87	20231017	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	45	2	1.32	50958580	14655	42.55	3420	3505	3420	4435	2395	3415	3477.21	5.40	0	3838	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	692	7.59	0.93	12	0.07	456.00	3734.00	5260	20230605	-34.22	2600	20221013	33.08	5260	-34.22	20230605	2900	19.31	20230102	5260	-34.22	20230605	2630	31.56	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
88	20231017	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	85	2	2.49	40921000	11766	34.17	3420	3505	3420	4435	2395	3415	3477.90	5.40	0	5361	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	700	7.68	0.94	12	0.06	456.00	3734.00	5260	20230605	-33.46	2600	20221013	34.62	5260	-33.46	20230605	2900	20.69	20230102	5260	-33.46	20230605	2630	33.08	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
89	20231017	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	50	2	1.46	3868855	1122	3.26	3420	3465	3420	4435	2395	3415	3448.18	5.40	0	376	3511	3462	3431	3382	3351	3447	3367	100	1020	500	2390	5	1	20000000	693	7.60	0.93	12	0.01	456.00	3734.00	5260	20230605	-34.13	2600	20221013	33.27	5260	-34.13	20230605	2900	19.48	20230102	5260	-34.13	20230605	2630	31.75	20221017	2.03	N	147830	500	100 억		1080748	N	N	0	N	00	N
90	20231016	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-50	5	-1.44	117739395	34429	101.06	3480	3480	3400	4500	2430	3465	3419.77	5.45	0	-9439	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	683	7.49	0.91	12	0.17	456.00	3734.00	5260	20230605	-35.08	2600	20221013	31.35	5260	-35.08	20230605	2900	17.76	20230102	5260	-35.08	20230605	2630	29.85	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
91	20231016	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-50	5	-1.44	110170020	32211	94.55	3480	3480	3400	4500	2430	3465	3420.26	5.45	0	-9173	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	683	7.49	0.91	12	0.16	456.00	3734.00	5260	20230605	-35.08	2600	20221013	31.35	5260	-35.08	20230605	2900	17.76	20230102	5260	-35.08	20230605	2630	29.85	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
92	20231016	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-50	5	-1.44	106306600	31079	91.23	3480	3480	3400	4500	2430	3465	3420.53	5.45	0	-8542	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	683	7.49	0.91	12	0.16	456.00	3734.00	5260	20230605	-35.08	2600	20221013	31.35	5260	-35.08	20230605	2900	17.76	20230102	5260	-35.08	20230605	2630	29.85	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
93	20231016	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-40	5	-1.15	98691605	28848	84.68	3480	3480	3400	4500	2430	3465	3421.09	5.45	0	-7678	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	685	7.51	0.92	12	0.14	456.00	3734.00	5260	20230605	-34.89	2600	20221013	31.73	5260	-34.89	20230605	2900	18.10	20230102	5260	-34.89	20230605	2630	30.23	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
94	20231016	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-45	5	-1.30	68222480	19909	58.44	3480	3480	3410	4500	2430	3465	3426.72	5.45	0	-5325	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	684	7.50	0.92	12	0.10	456.00	3734.00	5260	20230605	-34.98	2600	20221013	31.54	5260	-34.98	20230605	2900	17.93	20230102	5260	-34.98	20230605	2630	30.04	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
95	20231016	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-35	5	-1.01	49339570	14393	42.25	3480	3480	3410	4500	2430	3465	3428.03	5.45	0	-1951	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	686	7.52	0.92	12	0.07	456.00	3734.00	5260	20230605	-34.79	2600	20221013	31.92	5260	-34.79	20230605	2900	18.28	20230102	5260	-34.79	20230605	2630	30.42	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
96	20231016	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-40	5	-1.15	35659365	10416	30.58	3480	3480	3410	4500	2430	3465	3423.52	5.45	0	-687	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	685	7.51	0.92	12	0.05	456.00	3734.00	5260	20230605	-34.89	2600	20221013	31.73	5260	-34.89	20230605	2900	18.10	20230102	5260	-34.89	20230605	2630	30.23	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
97	20231016	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-30	5	-0.87	16372895	4776	14.02	3480	3480	3410	4500	2430	3465	3428.16	5.45	0	-1439	3588	3526	3463	3401	3338	3557	3432	100	1035	500	2420	5	1	20000000	687	7.53	0.92	12	0.02	456.00	3734.00	5260	20230605	-34.70	2600	20221013	32.12	5260	-34.70	20230605	2900	18.45	20230102	5260	-34.70	20230605	2630	30.61	20221017	2.04	N	147830	500	100 억		1090488	N	N	0	N	00	N
98	20231012	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	35	2	1.02	101450155	29008	185.37	3415	3530	3415	4470	2410	3440	3497.32	5.42	0	13697	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	695	7.62	0.93	12	0.15	456.00	3734.00	5260	20230605	-33.94	2600	20221013	33.65	5260	-33.94	20230605	2900	19.83	20230102	5260	-33.94	20230605	2600	33.65	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
99	20231012	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	75	2	2.18	97176345	27780	177.52	3415	3530	3415	4470	2410	3440	3498.07	5.42	0	14131	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	703	7.71	0.94	12	0.14	456.00	3734.00	5260	20230605	-33.17	2600	20221013	35.19	5260	-33.17	20230605	2900	21.21	20230102	5260	-33.17	20230605	2600	35.19	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
100	20231012	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	90	2	2.62	91830350	26257	167.79	3415	3530	3415	4470	2410	3440	3497.37	5.42	0	13297	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	706	7.74	0.95	12	0.13	456.00	3734.00	5260	20230605	-32.89	2600	20221013	35.77	5260	-32.89	20230605	2900	21.72	20230102	5260	-32.89	20230605	2600	35.77	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
101	20231012	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	75	2	2.18	60956400	17466	111.61	3415	3520	3415	4470	2410	3440	3490.00	5.42	0	7069	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	703	7.71	0.94	12	0.09	456.00	3734.00	5260	20230605	-33.17	2600	20221013	35.19	5260	-33.17	20230605	2900	21.21	20230102	5260	-33.17	20230605	2600	35.19	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
102	20231012	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	75	2	2.18	59601560	17080	109.14	3415	3520	3415	4470	2410	3440	3489.55	5.42	0	7069	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	703	7.71	0.94	12	0.09	456.00	3734.00	5260	20230605	-33.17	2600	20221013	35.19	5260	-33.17	20230605	2900	21.21	20230102	5260	-33.17	20230605	2600	35.19	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
103	20231012	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	80	2	2.33	54146305	15524	99.20	3415	3520	3415	4470	2410	3440	3487.91	5.42	0	5833	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	704	7.72	0.94	12	0.08	456.00	3734.00	5260	20230605	-33.08	2600	20221013	35.38	5260	-33.08	20230605	2900	21.38	20230102	5260	-33.08	20230605	2600	35.38	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
104	20231012	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	65	2	1.89	42614720	12242	78.23	3415	3520	3415	4470	2410	3440	3481.03	5.42	0	4867	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	701	7.69	0.94	12	0.06	456.00	3734.00	5260	20230605	-33.37	2600	20221013	34.81	5260	-33.37	20230605	2900	20.86	20230102	5260	-33.37	20230605	2600	34.81	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
105	20231012	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	60	2	1.74	3832435	1112	7.11	3415	3500	3415	4470	2410	3440	3446.43	5.42	0	166	3536	3487	3451	3402	3366	3512	3427	100	1030	500	2400	5	1	20000000	700	7.68	0.94	12	0.01	456.00	3734.00	5260	20230605	-33.46	2600	20221013	34.62	5260	-33.46	20230605	2900	20.69	20230102	5260	-33.46	20230605	2600	34.62	20221013	2.06	N	147830	500	100 억		1083521	N	N	0	N	00	N
106	20231011	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	30	2	0.88	54264315	15626	43.02	3415	3500	3415	4430	2390	3410	3472.69	5.42	0	510	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	688	7.54	0.92	12	0.08	456.00	3734.00	5260	20230605	-34.60	2600	20221013	32.31	5260	-34.60	20230605	2900	18.62	20230102	5260	-34.60	20230605	2600	32.31	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
107	20231011	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	60	2	1.76	40402680	11618	31.99	3415	3500	3415	4430	2390	3410	3477.59	5.42	0	1453	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	694	7.61	0.93	12	0.06	456.00	3734.00	5260	20230605	-34.03	2600	20221013	33.46	5260	-34.03	20230605	2900	19.66	20230102	5260	-34.03	20230605	2600	33.46	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
108	20231011	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	70	2	2.05	37060120	10656	29.34	3415	3500	3415	4430	2390	3410	3477.86	5.42	0	1320	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	696	7.63	0.93	12	0.05	456.00	3734.00	5260	20230605	-33.84	2600	20221013	33.85	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2600	33.85	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
109	20231011	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	80	2	2.35	29870280	8589	23.65	3415	3500	3415	4430	2390	3410	3477.74	5.42	0	1066	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	698	7.65	0.93	12	0.04	456.00	3734.00	5260	20230605	-33.65	2600	20221013	34.23	5260	-33.65	20230605	2900	20.34	20230102	5260	-33.65	20230605	2600	34.23	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
110	20231011	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	75	2	2.20	24347425	7005	19.29	3415	3500	3415	4430	2390	3410	3475.72	5.42	0	1066	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	697	7.64	0.93	12	0.04	456.00	3734.00	5260	20230605	-33.75	2600	20221013	34.04	5260	-33.75	20230605	2900	20.17	20230102	5260	-33.75	20230605	2600	34.04	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
111	20231011	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	70	2	2.05	22131120	6368	17.53	3415	3500	3415	4430	2390	3410	3475.36	5.42	0	1066	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	696	7.63	0.93	12	0.03	456.00	3734.00	5260	20230605	-33.84	2600	20221013	33.85	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2600	33.85	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
112	20231011	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	70	2	2.05	19386005	5577	15.36	3415	3500	3415	4430	2390	3410	3476.06	5.42	0	1066	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	696	7.63	0.93	12	0.03	456.00	3734.00	5260	20230605	-33.84	2600	20221013	33.85	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2600	33.85	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
113	20231011	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	60	2	1.76	1823355	533	1.47	3415	3480	3415	4430	2390	3410	3420.93	5.42	0	-47	3570	3490	3430	3350	3290	3460	3320	100	1020	500	2380	5	1	20000000	694	7.61	0.93	12	0.00	456.00	3734.00	5260	20230605	-34.03	2600	20221013	33.46	5260	-34.03	20230605	2900	19.66	20230102	5260	-34.03	20230605	2600	33.46	20221013	2.07	N	147830	500	100 억		1083011	N	N	0	N	00	N
114	20231010	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-20	5	-0.58	124730460	36286	157.25	3430	3510	3370	4455	2405	3430	3437.43	5.45	0	-7200	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	682	7.48	0.91	12	0.18	456.00	3734.00	5260	20230605	-35.17	2600	20221013	31.15	5260	-35.17	20230605	2900	17.59	20230102	5260	-35.17	20230605	2600	31.15	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
115	20231010	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	10	2	0.29	100675425	29271	126.85	3430	3510	3370	4455	2405	3430	3439.43	5.45	0	-2825	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	688	7.54	0.92	12	0.15	456.00	3734.00	5260	20230605	-34.60	2600	20221013	32.31	5260	-34.60	20230605	2900	18.62	20230102	5260	-34.60	20230605	2600	32.31	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
116	20231010	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-20	5	-0.58	64586620	18640	80.78	3430	3510	3395	4455	2405	3430	3464.95	5.45	0	-4044	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	682	7.48	0.91	12	0.09	456.00	3734.00	5260	20230605	-35.17	2600	20221013	31.15	5260	-35.17	20230605	2900	17.59	20230102	5260	-35.17	20230605	2600	31.15	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
117	20231010	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	20	2	0.58	56363525	16237	70.36	3430	3510	3395	4455	2405	3430	3471.30	5.45	0	-3623	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	690	7.57	0.92	12	0.08	456.00	3734.00	5260	20230605	-34.41	2600	20221013	32.69	5260	-34.41	20230605	2900	18.97	20230102	5260	-34.41	20230605	2600	32.69	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
118	20231010	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	65	2	1.90	29142925	8372	36.28	3430	3510	3395	4455	2405	3430	3481.00	5.45	0	207	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	699	7.66	0.94	12	0.04	456.00	3734.00	5260	20230605	-33.56	2600	20221013	34.42	5260	-33.56	20230605	2900	20.52	20230102	5260	-33.56	20230605	2600	34.42	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
119	20231010	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	75	2	2.19	21925660	6308	27.34	3430	3505	3395	4455	2405	3430	3475.85	5.45	0	556	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	701	7.69	0.94	12	0.03	456.00	3734.00	5260	20230605	-33.37	2600	20221013	34.81	5260	-33.37	20230605	2900	20.86	20230102	5260	-33.37	20230605	2600	34.81	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
120	20231010	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	50	2	1.46	10207050	2955	12.81	3430	3495	3395	4455	2405	3430	3454.16	5.45	0	-692	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	696	7.63	0.93	12	0.01	456.00	3734.00	5260	20230605	-33.84	2600	20221013	33.85	5260	-33.84	20230605	2900	20.00	20230102	5260	-33.84	20230605	2600	33.85	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
121	20231010	090703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-5	5	-0.15	2098640	612	2.65	3430	3430	3395	4455	2405	3430	3429.15	5.45	0	24	3576	3502	3416	3342	3256	3540	3380	100	1025	500	2400	5	1	20000000	685	7.51	0.92	12	0.00	456.00	3734.00	5260	20230605	-34.89	2600	20221013	31.73	5260	-34.89	20230605	2900	18.10	20230102	5260	-34.89	20230605	2600	31.73	20221013	2.14	N	147830	500	100 억		1090211	N	N	0	N	00	N
122	20231006	160711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	65	2	1.93	78736785	23076	53.81	3330	3490	3330	4370	2360	3365	3411.99	5.45	0	-1939	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	686	7.52	0.92	12	0.12	456.00	3734.00	5260	20230605	-34.79	2600	20221013	31.92	5260	-34.79	20230605	2900	18.28	20230102	5260	-34.79	20230605	2600	31.92	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
123	20231006	150701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3420	55	2	1.63	73160585	21451	50.02	3330	3490	3330	4370	2360	3365	3410.59	5.45	0	-1589	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	684	7.50	0.92	12	0.11	456.00	3734.00	5260	20230605	-34.98	2600	20221013	31.54	5260	-34.98	20230605	2900	17.93	20230102	5260	-34.98	20230605	2600	31.54	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
124	20231006	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	70	2	2.08	68704815	20150	46.99	3330	3490	3330	4370	2360	3365	3409.67	5.45	0	-1588	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	687	7.53	0.92	12	0.10	456.00	3734.00	5260	20230605	-34.70	2600	20221013	32.12	5260	-34.70	20230605	2900	18.45	20230102	5260	-34.70	20230605	2600	32.12	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
125	20231006	130654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	60	2	1.78	64372205	18886	44.04	3330	3490	3330	4370	2360	3365	3408.46	5.45	0	-2161	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	685	7.51	0.92	12	0.09	456.00	3734.00	5260	20230605	-34.89	2600	20221013	31.73	5260	-34.89	20230605	2900	18.10	20230102	5260	-34.89	20230605	2600	31.73	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
126	20231006	120654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	70	2	2.08	64132275	18816	43.88	3330	3490	3330	4370	2360	3365	3408.39	5.45	0	-2181	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	687	7.53	0.92	12	0.09	456.00	3734.00	5260	20230605	-34.70	2600	20221013	32.12	5260	-34.70	20230605	2900	18.45	20230102	5260	-34.70	20230605	2600	32.12	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
127	20231006	110646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	75	2	2.23	61159690	17949	41.86	3330	3490	3330	4370	2360	3365	3407.41	5.45	0	-2186	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	688	7.54	0.92	12	0.09	456.00	3734.00	5260	20230605	-34.60	2600	20221013	32.31	5260	-34.60	20230605	2900	18.62	20230102	5260	-34.60	20230605	2600	32.31	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
128	20231006	100652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	75	2	2.23	58679940	17229	40.18	3330	3490	3330	4370	2360	3365	3405.88	5.45	0	-1894	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	688	7.54	0.92	12	0.09	456.00	3734.00	5260	20230605	-34.60	2600	20221013	32.31	5260	-34.60	20230605	2900	18.62	20230102	5260	-34.60	20230605	2600	32.31	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N
129	20231006	090648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3465	100	2	2.97	23486340	6990	16.30	3330	3490	3330	4370	2360	3365	3359.99	5.45	0	-126	3558	3461	3413	3316	3268	3437	3292	100	1005	500	2350	5	1	20000000	693	7.60	0.93	12	0.03	456.00	3734.00	5260	20230605	-34.13	2600	20221013	33.27	5260	-34.13	20230605	2900	19.48	20230102	5260	-34.13	20230605	2600	33.27	20221013	2.16	N	147830	500	100 억		1090710	N	N	0	N	00	N