KissMeData/162300/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	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-150	5	-5.19	547762100	195454	71.49	2890	2935	2735	3755	2025	2890	2802.09	0.45	0	-51297	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1136	18.39	1.73	12	0.47	149.00	1581.00	10300	20230102	-73.40	2725	20231027	0.55	10300	-73.40	20230102	2725	0.55	20231027	10300	-73.40	20230102	2725	0.55	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
3	20231031	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-105	5	-3.63	508022555	181001	66.20	2890	2935	2735	3755	2025	2890	2806.12	0.45	0	-48794	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1155	18.69	1.76	12	0.44	149.00	1581.00	10300	20230102	-72.96	2725	20231027	2.20	10300	-72.96	20230102	2725	2.20	20231027	10300	-72.96	20230102	2725	2.20	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
4	20231031	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-140	5	-4.84	432063665	153446	56.13	2890	2935	2750	3755	2025	2890	2815.08	0.45	0	-44723	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1140	18.46	1.74	12	0.37	149.00	1581.00	10300	20230102	-73.30	2725	20231027	0.92	10300	-73.30	20230102	2725	0.92	20231027	10300	-73.30	20230102	2725	0.92	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
5	20231031	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-105	5	-3.63	309070035	108881	39.82	2890	2935	2770	3755	2025	2890	2837.96	0.45	0	-36825	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1155	18.69	1.76	12	0.26	149.00	1581.00	10300	20230102	-72.96	2725	20231027	2.20	10300	-72.96	20230102	2725	2.20	20231027	10300	-72.96	20230102	2725	2.20	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
6	20231031	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-80	5	-2.77	264523825	92880	33.97	2890	2935	2795	3755	2025	2890	2847.40	0.45	0	-30411	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1165	18.86	1.78	12	0.22	149.00	1581.00	10300	20230102	-72.72	2725	20231027	3.12	10300	-72.72	20230102	2725	3.12	20231027	10300	-72.72	20230102	2725	3.12	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
7	20231031	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-45	5	-1.56	189961070	66295	24.25	2890	2935	2815	3755	2025	2890	2864.88	0.45	0	-10516	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1180	19.09	1.80	12	0.16	149.00	1581.00	10300	20230102	-72.38	2725	20231027	4.40	10300	-72.38	20230102	2725	4.40	20231027	10300	-72.38	20230102	2725	4.40	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
8	20231031	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-50	5	-1.73	148450790	51673	18.90	2890	2935	2830	3755	2025	2890	2872.43	0.45	0	-6778	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1178	19.06	1.80	12	0.12	149.00	1581.00	10300	20230102	-72.43	2725	20231027	4.22	10300	-72.43	20230102	2725	4.22	20231027	10300	-72.43	20230102	2725	4.22	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
9	20231031	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	36739175	12725	4.65	2890	2920	2860	3755	2025	2890	2886.83	0.45	0	2042	3186	3037	2886	2737	2586	3112	2812	41	865	100	1790	5	1	41471382	1205	19.50	1.84	12	0.03	149.00	1581.00	10300	20230102	-71.80	2725	20231027	6.61	10300	-71.80	20230102	2725	6.61	20231027	10300	-71.80	20230102	2725	6.61	20231027	2.65	N	162300	100	41 억		185110	N	N	0	N	00	N
10	20231030	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	80	2	2.85	788001945	272755	160.68	2760	3035	2735	3650	1970	2810	2889.04	0.42	0	7606	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1199	19.40	1.83	12	0.66	149.00	1581.00	10300	20230102	-71.94	2725	20231027	6.06	10300	-71.94	20230102	2725	6.06	20231027	10300	-71.94	20230102	2725	6.06	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
11	20231030	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	80	2	2.85	749509795	259440	152.84	2760	3035	2735	3650	1970	2810	2888.96	0.42	0	2405	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1199	19.40	1.83	12	0.63	149.00	1581.00	10300	20230102	-71.94	2725	20231027	6.06	10300	-71.94	20230102	2725	6.06	20231027	10300	-71.94	20230102	2725	6.06	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
12	20231030	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	90	2	3.20	691763320	239507	141.10	2760	3035	2735	3650	1970	2810	2888.29	0.42	0	-2177	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1203	19.46	1.83	12	0.58	149.00	1581.00	10300	20230102	-71.84	2725	20231027	6.42	10300	-71.84	20230102	2725	6.42	20231027	10300	-71.84	20230102	2725	6.42	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
13	20231030	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	45	2	1.60	241772205	86370	50.88	2760	2870	2735	3650	1970	2810	2799.26	0.42	0	16394	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1184	19.16	1.81	12	0.21	149.00	1581.00	10300	20230102	-72.28	2725	20231027	4.77	10300	-72.28	20230102	2725	4.77	20231027	10300	-72.28	20230102	2725	4.77	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
14	20231030	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	202331945	72462	42.69	2760	2870	2735	3650	1970	2810	2792.24	0.42	0	9936	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1178	19.06	1.80	12	0.17	149.00	1581.00	10300	20230102	-72.43	2725	20231027	4.22	10300	-72.43	20230102	2725	4.22	20231027	10300	-72.43	20230102	2725	4.22	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
15	20231030	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	40	2	1.42	180853510	64881	38.22	2760	2870	2735	3650	1970	2810	2787.46	0.42	0	7976	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1182	19.13	1.80	12	0.16	149.00	1581.00	10300	20230102	-72.33	2725	20231027	4.59	10300	-72.33	20230102	2725	4.59	20231027	10300	-72.33	20230102	2725	4.59	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
16	20231030	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	133074460	47999	28.28	2760	2815	2735	3650	1970	2810	2772.42	0.42	0	1921	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1163	18.83	1.77	12	0.12	149.00	1581.00	10300	20230102	-72.77	2725	20231027	2.94	10300	-72.77	20230102	2725	2.94	20231027	10300	-72.77	20230102	2725	2.94	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
17	20231030	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-50	5	-1.78	75401535	27324	16.10	2760	2815	2735	3650	1970	2810	2759.49	0.42	0	-3165	2953	2881	2803	2731	2653	2917	2767	41	840	100	1740	5	1	41471382	1145	18.52	1.75	12	0.07	149.00	1581.00	10300	20230102	-73.20	2725	20231027	1.28	10300	-73.20	20230102	2725	1.28	20231027	10300	-73.20	20230102	2725	1.28	20231027	2.69	N	162300	100	41 억		176216	N	N	0	N	00	N
18	20231027	160805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	15	2	0.54	467968185	167430	83.09	2795	2875	2725	3630	1960	2795	2795.01	0.43	0	-4137	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1165	18.86	1.78	12	0.40	149.00	1581.00	10300	20230102	-72.72	2725	20231027	3.12	10300	-72.72	20230102	2725	3.12	20231027	10300	-72.72	20230102	2725	3.12	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
19	20231027	150839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2785	-10	5	-0.36	445061085	159268	79.04	2795	2875	2725	3630	1960	2795	2794.41	0.43	0	-3084	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1155	18.69	1.76	12	0.38	149.00	1581.00	10300	20230102	-72.96	2725	20231027	2.20	10300	-72.96	20230102	2725	2.20	20231027	10300	-72.96	20230102	2725	2.20	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
20	20231027	140837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2775	-20	5	-0.72	373843520	133684	66.34	2795	2875	2725	3630	1960	2795	2796.48	0.43	0	-4816	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1151	18.62	1.76	12	0.32	149.00	1581.00	10300	20230102	-73.06	2725	20231027	1.83	10300	-73.06	20230102	2725	1.83	20231027	10300	-73.06	20230102	2725	1.83	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
21	20231027	130828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2780	-15	5	-0.54	343718680	122866	60.97	2795	2875	2725	3630	1960	2795	2797.53	0.43	0	-4183	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1153	18.66	1.76	12	0.30	149.00	1581.00	10300	20230102	-73.01	2725	20231027	2.02	10300	-73.01	20230102	2725	2.02	20231027	10300	-73.01	20230102	2725	2.02	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
22	20231027	120842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2830	35	2	1.25	283145045	101215	50.23	2795	2875	2725	3630	1960	2795	2797.49	0.43	0	563	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1174	18.99	1.79	12	0.24	149.00	1581.00	10300	20230102	-72.52	2725	20231027	3.85	10300	-72.52	20230102	2725	3.85	20231027	10300	-72.52	20230102	2725	3.85	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
23	20231027	110847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	20	2	0.72	210548880	75710	37.57	2795	2840	2725	3630	1960	2795	2780.80	0.43	0	1799	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1167	18.89	1.78	12	0.18	149.00	1581.00	10300	20230102	-72.67	2725	20231027	3.30	10300	-72.67	20230102	2725	3.30	20231027	10300	-72.67	20230102	2725	3.30	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
24	20231027	100837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2765	-30	5	-1.07	144375900	52091	25.85	2795	2840	2725	3630	1960	2795	2771.13	0.43	0	-1322	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1147	18.56	1.75	12	0.13	149.00	1581.00	10300	20230102	-73.16	2725	20231027	1.47	10300	-73.16	20230102	2725	1.47	20231027	10300	-73.16	20230102	2725	1.47	20231027	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
25	20231027	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	25	2	0.89	40258205	14388	7.14	2795	2840	2780	3630	1960	2795	2798.28	0.43	0	-4904	2971	2882	2836	2747	2701	2860	2725	41	835	100	1730	5	1	41471382	1169	18.93	1.78	12	0.03	149.00	1581.00	10300	20230102	-72.62	2755	20231024	2.36	10300	-72.62	20230102	2755	2.36	20231024	10300	-72.62	20230102	2755	2.36	20231024	2.70	N	162300	100	41 억		180352	N	N	0	N	00	N
26	20231026	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-150	5	-5.09	555153960	196016	53.50	2845	2925	2790	3825	2065	2945	2832.32	0.58	0	-58445	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1159	18.76	1.77	12	0.47	149.00	1581.00	10300	20230102	-72.86	2755	20231024	1.45	10300	-72.86	20230102	2755	1.45	20231024	10300	-72.86	20230102	2755	1.45	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
27	20231026	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-150	5	-5.09	507150885	178851	48.82	2845	2925	2790	3825	2065	2945	2835.61	0.58	0	-58820	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1159	18.76	1.77	12	0.43	149.00	1581.00	10300	20230102	-72.86	2755	20231024	1.45	10300	-72.86	20230102	2755	1.45	20231024	10300	-72.86	20230102	2755	1.45	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
28	20231026	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-115	5	-3.90	368110920	129320	35.30	2845	2925	2810	3825	2065	2945	2846.51	0.58	0	-48376	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1174	18.99	1.79	12	0.31	149.00	1581.00	10300	20230102	-72.52	2755	20231024	2.72	10300	-72.52	20230102	2755	2.72	20231024	10300	-72.52	20230102	2755	2.72	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
29	20231026	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-90	5	-3.06	315900270	110859	30.26	2845	2925	2820	3825	2065	2945	2849.57	0.58	0	-40167	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1184	19.16	1.81	12	0.27	149.00	1581.00	10300	20230102	-72.28	2755	20231024	3.63	10300	-72.28	20230102	2755	3.63	20231024	10300	-72.28	20230102	2755	3.63	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
30	20231026	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-100	5	-3.40	265719750	93159	25.43	2845	2925	2820	3825	2065	2945	2852.33	0.58	0	-29741	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1180	19.09	1.80	12	0.22	149.00	1581.00	10300	20230102	-72.38	2755	20231024	3.27	10300	-72.38	20230102	2755	3.27	20231024	10300	-72.38	20230102	2755	3.27	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
31	20231026	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-100	5	-3.40	185128980	64739	17.67	2845	2925	2820	3825	2065	2945	2859.62	0.58	0	-12971	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1180	19.09	1.80	12	0.16	149.00	1581.00	10300	20230102	-72.38	2755	20231024	3.27	10300	-72.38	20230102	2755	3.27	20231024	10300	-72.38	20230102	2755	3.27	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
32	20231026	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-80	5	-2.72	139385120	48707	13.30	2845	2925	2820	3825	2065	2945	2861.71	0.58	0	-7940	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1188	19.23	1.81	12	0.12	149.00	1581.00	10300	20230102	-72.18	2755	20231024	3.99	10300	-72.18	20230102	2755	3.99	20231024	10300	-72.18	20230102	2755	3.99	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
33	20231026	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-65	5	-2.21	39251920	13696	3.74	2845	2915	2820	3825	2065	2945	2865.94	0.58	0	1113	3235	3090	2995	2850	2755	3042	2802	41	880	100	1820	5	1	41471382	1194	19.33	1.82	12	0.03	149.00	1581.00	10300	20230102	-72.04	2755	20231024	4.54	10300	-72.04	20230102	2755	4.54	20231024	10300	-72.04	20230102	2755	4.54	20231024	2.74	N	162300	100	41 억		238797	N	N	0	N	00	N
34	20231025	160828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2945	-85	5	-2.81	1094461685	363623	17.09	3020	3140	2900	3935	2125	3030	3009.90	0.65	0	-30892	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1221	19.77	1.86	12	0.88	149.00	1581.00	10300	20230102	-71.41	2755	20231024	6.90	10300	-71.41	20230102	2755	6.90	20231024	10300	-71.41	20230102	2755	6.90	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
35	20231025	150828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2960	-70	5	-2.31	1041178105	345555	16.24	3020	3140	2900	3935	2125	3030	3013.02	0.65	0	-33427	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1228	19.87	1.87	12	0.83	149.00	1581.00	10300	20230102	-71.26	2755	20231024	7.44	10300	-71.26	20230102	2755	7.44	20231024	10300	-71.26	20230102	2755	7.44	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
36	20231025	140822	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2985	-45	5	-1.49	972889510	322517	15.16	3020	3140	2900	3935	2125	3030	3016.52	0.65	0	-23781	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1238	20.03	1.89	12	0.78	149.00	1581.00	10300	20230102	-71.02	2755	20231024	8.35	10300	-71.02	20230102	2755	8.35	20231024	10300	-71.02	20230102	2755	8.35	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
37	20231025	130823	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2965	-65	5	-2.15	890983650	294987	13.86	3020	3140	2900	3935	2125	3030	3020.39	0.65	0	-15016	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1230	19.90	1.88	12	0.71	149.00	1581.00	10300	20230102	-71.21	2755	20231024	7.62	10300	-71.21	20230102	2755	7.62	20231024	10300	-71.21	20230102	2755	7.62	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
38	20231025	120824	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3010	-20	5	-0.66	817017620	270229	12.70	3020	3140	2900	3935	2125	3030	3023.41	0.65	0	-3550	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1248	20.20	1.90	12	0.65	149.00	1581.00	10300	20230102	-70.78	2755	20231024	9.26	10300	-70.78	20230102	2755	9.26	20231024	10300	-70.78	20230102	2755	9.26	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
39	20231025	110826	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3025	-5	5	-0.17	786564595	260083	12.22	3020	3140	2900	3935	2125	3030	3024.27	0.65	0	-6934	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1255	20.30	1.91	12	0.63	149.00	1581.00	10300	20230102	-70.63	2755	20231024	9.80	10300	-70.63	20230102	2755	9.80	20231024	10300	-70.63	20230102	2755	9.80	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
40	20231025	100827	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3040	10	2	0.33	560787770	185034	8.70	3020	3140	2900	3935	2125	3030	3030.73	0.65	0	-21401	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1261	20.40	1.92	12	0.45	149.00	1581.00	10300	20230102	-70.49	2755	20231024	10.34	10300	-70.49	20230102	2755	10.34	20231024	10300	-70.49	20230102	2755	10.34	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
41	20231025	090822	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3010	-20	5	-0.66	156276150	52563	2.47	3020	3030	2900	3935	2125	3030	2972.24	0.65	0	4003	3626	3327	3041	2742	2456	3477	2892	41	905	100	1870	5	1	41471382	1248	20.20	1.90	12	0.13	149.00	1581.00	10300	20230102	-70.78	2755	20231024	9.26	10300	-70.78	20230102	2755	9.26	20231024	10300	-70.78	20230102	2755	9.26	20231024	2.84	N	162300	100	41 억		270170	N	N	0	N	00	N
42	20231024	160805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3030	180	2	6.32	6513221430	2109099	637.90	2845	3340	2755	3705	1995	2850	3088.15	0.71	0	-28063	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1257	20.34	1.92	12	5.09	149.00	1581.00	10300	20230102	-70.58	2755	20231024	9.98	10300	-70.58	20230102	2755	9.98	20231024	10300	-70.58	20230102	2755	9.98	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
43	20231024	150819	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3020	170	2	5.96	6332582740	2049404	619.84	2845	3340	2755	3705	1995	2850	3089.96	0.71	0	-48805	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1252	20.27	1.91	12	4.94	149.00	1581.00	10300	20230102	-70.68	2755	20231024	9.62	10300	-70.68	20230102	2755	9.62	20231024	10300	-70.68	20230102	2755	9.62	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
44	20231024	140803	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3050	200	2	7.02	5947042855	1921404	581.13	2845	3340	2755	3705	1995	2850	3095.15	0.71	0	-94120	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1265	20.47	1.93	12	4.63	149.00	1581.00	10300	20230102	-70.39	2755	20231024	10.71	10300	-70.39	20230102	2755	10.71	20231024	10300	-70.39	20230102	2755	10.71	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
45	20231024	130810	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3200	350	2	12.28	4326318790	1391594	420.89	2845	3340	2755	3705	1995	2850	3108.89	0.71	0	-132961	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1327	21.48	2.02	12	3.36	149.00	1581.00	10300	20230102	-68.93	2755	20231024	16.15	10300	-68.93	20230102	2755	16.15	20231024	10300	-68.93	20230102	2755	16.15	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
46	20231024	120817	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2865	15	2	0.53	525181045	184824	55.90	2845	2955	2755	3705	1995	2850	2841.52	0.71	0	27822	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1188	19.23	1.81	12	0.45	149.00	1581.00	10300	20230102	-72.18	2755	20231024	3.99	10300	-72.18	20230102	2755	3.99	20231024	10300	-72.18	20230102	2755	3.99	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
47	20231024	110813	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2785	-65	5	-2.28	426550965	149975	45.36	2845	2955	2755	3705	1995	2850	2844.15	0.71	0	8691	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1155	18.69	1.76	12	0.36	149.00	1581.00	10300	20230102	-72.96	2755	20231024	1.09	10300	-72.96	20230102	2755	1.09	20231024	10300	-72.96	20230102	2755	1.09	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
48	20231024	100805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2825	-25	5	-0.88	266414215	92656	28.02	2845	2955	2810	3705	1995	2850	2875.30	0.71	0	5155	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1172	18.96	1.79	12	0.22	149.00	1581.00	10300	20230102	-72.57	2810	20231024	0.53	10300	-72.57	20230102	2810	0.53	20231024	10300	-72.57	20230102	2810	0.53	20231024	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
49	20231024	090812	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2920	70	2	2.46	129282545	44768	13.54	2845	2955	2845	3705	1995	2850	2887.83	0.71	0	19589	3026	2937	2886	2797	2746	2912	2772	41	855	100	1760	5	1	41471382	1211	19.60	1.85	12	0.11	149.00	1581.00	10300	20230102	-71.65	2835	20231023	3.00	10300	-71.65	20230102	2835	3.00	20231023	10300	-71.65	20230102	2835	3.00	20231023	2.87	N	162300	100	41 억		295917	N	N	0	N	00	N
50	20231023	160800	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2850	-115	5	-3.88	946907650	326868	64.29	2900	2975	2835	3850	2080	2965	2896.72	0.60	0	46967	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1182	19.13	1.80	12	0.79	149.00	1581.00	10300	20230102	-72.33	2835	20231023	0.53	10300	-72.33	20230102	2835	0.53	20231023	10300	-72.33	20230102	2835	0.53	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
51	20231023	150805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2865	-100	5	-3.37	861743510	297027	58.42	2900	2975	2835	3850	2080	2965	2901.03	0.60	0	40718	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1188	19.23	1.81	12	0.72	149.00	1581.00	10300	20230102	-72.18	2835	20231023	1.06	10300	-72.18	20230102	2835	1.06	20231023	10300	-72.18	20230102	2835	1.06	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
52	20231023	140802	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2885	-80	5	-2.70	768165855	264405	52.01	2900	2975	2835	3850	2080	2965	2905.05	0.60	0	45359	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1196	19.36	1.82	12	0.64	149.00	1581.00	10300	20230102	-71.99	2835	20231023	1.76	10300	-71.99	20230102	2835	1.76	20231023	10300	-71.99	20230102	2835	1.76	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
53	20231023	130809	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2900	-65	5	-2.19	706194005	242918	47.78	2900	2975	2835	3850	2080	2965	2906.90	0.60	0	47565	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1203	19.46	1.83	12	0.59	149.00	1581.00	10300	20230102	-71.84	2835	20231023	2.29	10300	-71.84	20230102	2835	2.29	20231023	10300	-71.84	20230102	2835	2.29	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
54	20231023	120801	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2915	-50	5	-1.69	673048145	231494	45.53	2900	2975	2835	3850	2080	2965	2907.18	0.60	0	51297	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1209	19.56	1.84	12	0.56	149.00	1581.00	10300	20230102	-71.70	2835	20231023	2.82	10300	-71.70	20230102	2835	2.82	20231023	10300	-71.70	20230102	2835	2.82	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
55	20231023	110758	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2930	-35	5	-1.18	617540495	212432	41.78	2900	2975	2835	3850	2080	2965	2906.75	0.60	0	58622	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1215	19.66	1.85	12	0.51	149.00	1581.00	10300	20230102	-71.55	2835	20231023	3.35	10300	-71.55	20230102	2835	3.35	20231023	10300	-71.55	20230102	2835	3.35	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
56	20231023	100752	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2920	-45	5	-1.52	559761535	192683	37.90	2900	2975	2835	3850	2080	2965	2904.80	0.60	0	60636	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1211	19.60	1.85	12	0.46	149.00	1581.00	10300	20230102	-71.65	2835	20231023	3.00	10300	-71.65	20230102	2835	3.00	20231023	10300	-71.65	20230102	2835	3.00	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
57	20231023	090809	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2935	-30	5	-1.01	214133025	73769	14.51	2900	2945	2835	3850	2080	2965	2901.95	0.60	0	20258	3301	3132	3031	2862	2761	3082	2812	41	885	100	1830	5	1	41471382	1217	19.70	1.86	12	0.18	149.00	1581.00	10300	20230102	-71.50	2835	20231023	3.53	10300	-71.50	20230102	2835	3.53	20231023	10300	-71.50	20230102	2835	3.53	20231023	2.81	N	162300	100	41 억		248522	N	N	0	N	00	N
58	20231020	160758	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2965	-285	5	-8.77	1516570805	501413	137.69	3200	3200	2930	4225	2275	3250	3024.33	1.01	0	-167922	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1230	19.90	1.88	12	1.21	149.00	1581.00	10300	20230102	-71.21	2930	20231020	1.19	10300	-71.21	20230102	2930	1.19	20231020	10300	-71.21	20230102	2930	1.19	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
59	20231020	150756	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2985	-265	5	-8.15	1425719260	470886	129.30	3200	3200	2930	4225	2275	3250	3027.26	1.01	0	-163857	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1238	20.03	1.89	12	1.14	149.00	1581.00	10300	20230102	-71.02	2930	20231020	1.88	10300	-71.02	20230102	2930	1.88	20231020	10300	-71.02	20230102	2930	1.88	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
60	20231020	140804	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3055	-195	5	-6.00	1298692650	428733	117.73	3200	3200	2930	4225	2275	3250	3028.62	1.01	0	-149991	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1267	20.50	1.93	12	1.03	149.00	1581.00	10300	20230102	-70.34	2930	20231020	4.27	10300	-70.34	20230102	2930	4.27	20231020	10300	-70.34	20230102	2930	4.27	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
61	20231020	130742	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3010	-240	5	-7.38	1191494120	393550	108.07	3200	3200	2930	4225	2275	3250	3026.99	1.01	0	-146337	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1248	20.20	1.90	12	0.95	149.00	1581.00	10300	20230102	-70.78	2930	20231020	2.73	10300	-70.78	20230102	2930	2.73	20231020	10300	-70.78	20230102	2930	2.73	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
62	20231020	120753	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2990	-260	5	-8.00	1135238305	374763	102.91	3200	3200	2930	4225	2275	3250	3028.62	1.01	0	-147575	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1240	20.07	1.89	12	0.90	149.00	1581.00	10300	20230102	-70.97	2930	20231020	2.05	10300	-70.97	20230102	2930	2.05	20231020	10300	-70.97	20230102	2930	2.05	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
63	20231020	110801	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2995	-255	5	-7.85	997238125	328380	90.17	3200	3200	2930	4225	2275	3250	3036.19	1.01	0	-135465	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1242	20.10	1.89	12	0.79	149.00	1581.00	10300	20230102	-70.92	2930	20231020	2.22	10300	-70.92	20230102	2930	2.22	20231020	10300	-70.92	20230102	2930	2.22	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
64	20231020	100752	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2960	-290	5	-8.92	794046440	259750	71.33	3200	3200	2960	4225	2275	3250	3056.21	1.01	0	-111787	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1228	19.87	1.87	12	0.63	149.00	1581.00	10300	20230102	-71.26	2960	20231020	0.00	10300	-71.26	20230102	2960	0.00	20231020	10300	-71.26	20230102	2960	0.00	20231020	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
65	20231020	090753	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3125	-125	5	-3.85	106624925	33787	9.28	3200	3200	3125	4225	2275	3250	3152.91	1.01	0	-13754	3410	3330	3220	3140	3030	3345	3155	41	975	100	2010	5	1	41471382	1296	20.97	1.98	12	0.08	149.00	1581.00	10300	20230102	-69.66	3080	20230824	1.46	10300	-69.66	20230102	3080	1.46	20230824	10300	-69.66	20230102	3080	1.46	20230824	2.82	N	162300	100	41 억		416899	N	N	0	N	00	N
66	20231019	160750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	-15	5	-0.46	1121229795	355381	222.84	3250	3300	3110	4240	2290	3265	3153.46	1.09	0	-37679	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1348	21.81	2.06	12	0.86	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
67	20231019	150743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3125	-140	5	-4.29	858112910	273196	171.30	3250	3300	3110	4240	2290	3265	3141.02	1.09	0	-26182	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1296	20.97	1.98	12	0.66	149.00	1581.00	10300	20230102	-69.66	3080	20230824	1.46	10300	-69.66	20230102	3080	1.46	20230824	10300	-69.66	20230102	3080	1.46	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
68	20231019	140753	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3130	-135	5	-4.13	673732705	214240	134.34	3250	3300	3110	4240	2290	3265	3144.76	1.09	0	-35143	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1298	21.01	1.98	12	0.52	149.00	1581.00	10300	20230102	-69.61	3080	20230824	1.62	10300	-69.61	20230102	3080	1.62	20230824	10300	-69.61	20230102	3080	1.62	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
69	20231019	130745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3120	-145	5	-4.44	628157765	199638	125.18	3250	3300	3110	4240	2290	3265	3146.48	1.09	0	-25000	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1294	20.94	1.97	12	0.48	149.00	1581.00	10300	20230102	-69.71	3080	20230824	1.30	10300	-69.71	20230102	3080	1.30	20230824	10300	-69.71	20230102	3080	1.30	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
70	20231019	120752	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3135	-130	5	-3.98	475979765	150942	94.65	3250	3300	3110	4240	2290	3265	3153.40	1.09	0	-17677	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1300	21.04	1.98	12	0.36	149.00	1581.00	10300	20230102	-69.56	3080	20230824	1.79	10300	-69.56	20230102	3080	1.79	20230824	10300	-69.56	20230102	3080	1.79	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
71	20231019	110747	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3135	-130	5	-3.98	435990510	138200	86.66	3250	3300	3110	4240	2290	3265	3154.78	1.09	0	-14384	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1300	21.04	1.98	12	0.33	149.00	1581.00	10300	20230102	-69.56	3080	20230824	1.79	10300	-69.56	20230102	3080	1.79	20230824	10300	-69.56	20230102	3080	1.79	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
72	20231019	100742	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3150	-115	5	-3.52	314379060	99623	62.47	3250	3300	3110	4240	2290	3265	3155.69	1.09	0	-22694	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1306	21.14	1.99	12	0.24	149.00	1581.00	10300	20230102	-69.42	3080	20230824	2.27	10300	-69.42	20230102	3080	2.27	20230824	10300	-69.42	20230102	3080	2.27	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
73	20231019	090751	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3160	-105	5	-3.22	84815615	26577	16.66	3250	3300	3110	4240	2290	3265	3191.32	1.09	0	-11555	3461	3362	3296	3197	3131	3330	3165	41	975	100	2020	5	1	41471382	1310	21.21	2.00	12	0.06	149.00	1581.00	10300	20230102	-69.32	3080	20230824	2.60	10300	-69.32	20230102	3080	2.60	20230824	10300	-69.32	20230102	3080	2.60	20230824	2.85	N	162300	100	41 억		453643	N	N	0	N	00	N
74	20231018	160754	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3265	-60	5	-1.80	509817720	154300	76.87	3325	3395	3230	4320	2330	3325	3304.20	1.12	0	-10986	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1354	21.91	2.07	12	0.37	149.00	1581.00	10300	20230102	-68.30	3080	20230824	6.01	10300	-68.30	20230102	3080	6.01	20230824	10300	-68.30	20230102	3080	6.01	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
75	20231018	150746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3280	-45	5	-1.35	479762210	145092	72.28	3325	3395	3230	4320	2330	3325	3306.61	1.12	0	-11115	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1360	22.01	2.07	12	0.35	149.00	1581.00	10300	20230102	-68.16	3080	20230824	6.49	10300	-68.16	20230102	3080	6.49	20230824	10300	-68.16	20230102	3080	6.49	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
76	20231018	140735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	-75	5	-2.26	392497565	118283	58.93	3325	3395	3250	4320	2330	3325	3318.29	1.12	0	-14780	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1348	21.81	2.06	12	0.29	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
77	20231018	130733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3300	-25	5	-0.75	271110205	81220	40.46	3325	3395	3285	4320	2330	3325	3337.97	1.12	0	-7818	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1369	22.15	2.09	12	0.20	149.00	1581.00	10300	20230102	-67.96	3080	20230824	7.14	10300	-67.96	20230102	3080	7.14	20230824	10300	-67.96	20230102	3080	7.14	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
78	20231018	120747	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3345	20	2	0.60	222777680	66607	33.18	3325	3395	3285	4320	2330	3325	3344.66	1.12	0	-5647	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1387	22.45	2.12	12	0.16	149.00	1581.00	10300	20230102	-67.52	3080	20230824	8.60	10300	-67.52	20230102	3080	8.60	20230824	10300	-67.52	20230102	3080	8.60	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
79	20231018	110740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	45	2	1.35	197506765	59035	29.41	3325	3395	3285	4320	2330	3325	3345.59	1.12	0	-5691	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1398	22.62	2.13	12	0.14	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
80	20231018	100749	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3305	-20	5	-0.60	86574800	26030	12.97	3325	3390	3285	4320	2330	3325	3325.96	1.12	0	-3076	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1371	22.18	2.09	12	0.06	149.00	1581.00	10300	20230102	-67.91	3080	20230824	7.31	10300	-67.91	20230102	3080	7.31	20230824	10300	-67.91	20230102	3080	7.31	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
81	20231018	090736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3325	0	3	0.00	13028595	3931	1.96	3325	3325	3285	4320	2330	3325	3314.32	1.12	0	-1945	3478	3401	3353	3276	3228	3377	3252	41	995	100	2060	5	1	41471382	1379	22.32	2.10	12	0.01	149.00	1581.00	10300	20230102	-67.72	3080	20230824	7.95	10300	-67.72	20230102	3080	7.95	20230824	10300	-67.72	20230102	3080	7.95	20230824	2.88	N	162300	100	41 억		464983	N	N	0	N	00	N
82	20231017	160741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3325	0	3	0.00	663270460	197870	85.39	3335	3430	3305	4320	2330	3325	3352.07	1.16	0	-16627	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1379	22.32	2.10	12	0.48	149.00	1581.00	10300	20230102	-67.72	3080	20230824	7.95	10300	-67.72	20230102	3080	7.95	20230824	10300	-67.72	20230102	3080	7.95	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
83	20231017	150746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3320	-5	5	-0.15	612450260	182558	78.78	3335	3430	3305	4320	2330	3325	3354.83	1.16	0	-15210	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1377	22.28	2.10	12	0.44	149.00	1581.00	10300	20230102	-67.77	3080	20230824	7.79	10300	-67.77	20230102	3080	7.79	20230824	10300	-67.77	20230102	3080	7.79	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
84	20231017	140746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3310	-15	5	-0.45	498410335	148160	63.93	3335	3430	3305	4320	2330	3325	3364.00	1.16	0	-8991	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1373	22.21	2.09	12	0.36	149.00	1581.00	10300	20230102	-67.86	3080	20230824	7.47	10300	-67.86	20230102	3080	7.47	20230824	10300	-67.86	20230102	3080	7.47	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
85	20231017	130740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3340	15	2	0.45	414584020	123025	53.09	3335	3430	3325	4320	2330	3325	3369.92	1.16	0	7929	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1385	22.42	2.11	12	0.30	149.00	1581.00	10300	20230102	-67.57	3080	20230824	8.44	10300	-67.57	20230102	3080	8.44	20230824	10300	-67.57	20230102	3080	8.44	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
86	20231017	120745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3340	15	2	0.45	383530905	113724	49.07	3335	3430	3325	4320	2330	3325	3372.47	1.16	0	12856	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1385	22.42	2.11	12	0.27	149.00	1581.00	10300	20230102	-67.57	3080	20230824	8.44	10300	-67.57	20230102	3080	8.44	20230824	10300	-67.57	20230102	3080	8.44	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
87	20231017	110736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	45	2	1.35	356037655	105528	45.54	3335	3430	3325	4320	2330	3325	3373.87	1.16	0	16666	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1398	22.62	2.13	12	0.25	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
88	20231017	100730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	35	2	1.05	301171630	89231	38.51	3335	3430	3325	4320	2330	3325	3375.19	1.16	0	19202	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1393	22.55	2.13	12	0.22	149.00	1581.00	10300	20230102	-67.38	3080	20230824	9.09	10300	-67.38	20230102	3080	9.09	20230824	10300	-67.38	20230102	3080	9.09	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
89	20231017	090737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	40	2	1.20	83608735	25024	10.80	3335	3380	3325	4320	2330	3325	3341.14	1.16	0	8147	3495	3410	3320	3235	3145	3452	3277	41	995	100	2060	5	1	41471382	1396	22.58	2.13	12	0.06	149.00	1581.00	10300	20230102	-67.33	3080	20230824	9.25	10300	-67.33	20230102	3080	9.25	20230824	10300	-67.33	20230102	3080	9.25	20230824	2.93	N	162300	100	41 억		480129	N	N	0	N	00	N
90	20231016	160737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3325	-45	5	-1.34	754893650	229490	95.53	3235	3405	3230	4380	2360	3370	3289.43	1.19	0	-10765	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1379	22.32	2.10	12	0.55	149.00	1581.00	10300	20230102	-67.72	3080	20230824	7.95	10300	-67.72	20230102	3080	7.95	20230824	10300	-67.72	20230102	3080	7.95	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
91	20231016	150737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3325	-45	5	-1.34	692856105	210824	87.76	3235	3405	3230	4380	2360	3370	3286.42	1.19	0	-13491	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1379	22.32	2.10	12	0.51	149.00	1581.00	10300	20230102	-67.72	3080	20230824	7.95	10300	-67.72	20230102	3080	7.95	20230824	10300	-67.72	20230102	3080	7.95	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
92	20231016	140738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3260	-110	5	-3.26	582238560	177184	73.76	3235	3405	3230	4380	2360	3370	3286.07	1.19	0	-9146	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1352	21.88	2.06	12	0.43	149.00	1581.00	10300	20230102	-68.35	3080	20230824	5.84	10300	-68.35	20230102	3080	5.84	20230824	10300	-68.35	20230102	3080	5.84	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
93	20231016	130733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3275	-95	5	-2.82	484394535	147116	61.24	3235	3405	3230	4380	2360	3370	3292.60	1.19	0	-13213	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1358	21.98	2.07	12	0.35	149.00	1581.00	10300	20230102	-68.20	3080	20230824	6.33	10300	-68.20	20230102	3080	6.33	20230824	10300	-68.20	20230102	3080	6.33	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
94	20231016	120733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3275	-95	5	-2.82	441587005	134007	55.79	3235	3405	3230	4380	2360	3370	3295.25	1.19	0	-12842	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1358	21.98	2.07	12	0.32	149.00	1581.00	10300	20230102	-68.20	3080	20230824	6.33	10300	-68.20	20230102	3080	6.33	20230824	10300	-68.20	20230102	3080	6.33	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
95	20231016	110728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3295	-75	5	-2.23	326868595	98931	41.18	3235	3405	3230	4380	2360	3370	3304.01	1.19	0	-10734	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1366	22.11	2.08	12	0.24	149.00	1581.00	10300	20230102	-68.01	3080	20230824	6.98	10300	-68.01	20230102	3080	6.98	20230824	10300	-68.01	20230102	3080	6.98	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
96	20231016	100725	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3285	-85	5	-2.52	255566320	77310	32.18	3235	3405	3230	4380	2360	3370	3305.73	1.19	0	-8223	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1362	22.05	2.08	12	0.19	149.00	1581.00	10300	20230102	-68.11	3080	20230824	6.66	10300	-68.11	20230102	3080	6.66	20230824	10300	-68.11	20230102	3080	6.66	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
97	20231016	090728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-100	5	-2.97	86302195	26455	11.01	3235	3325	3230	4380	2360	3370	3262.23	1.19	0	3168	3570	3470	3385	3285	3200	3427	3242	41	1010	100	2080	5	1	41471382	1356	21.95	2.07	12	0.06	149.00	1581.00	10300	20230102	-68.25	3080	20230824	6.17	10300	-68.25	20230102	3080	6.17	20230824	10300	-68.25	20230102	3080	6.17	20230824	2.97	N	162300	100	41 억		491899	N	N	0	N	00	N
98	20231012	160749	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3495	60	2	1.75	551903545	157877	65.00	3435	3535	3435	4465	2405	3435	3495.78	1.05	0	60290	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1449	23.46	2.21	12	0.38	149.00	1581.00	10300	20230102	-66.07	3080	20230824	13.47	10300	-66.07	20230102	3080	13.47	20230824	10300	-66.07	20230102	3080	13.47	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
99	20231012	150733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3475	40	2	1.16	529328795	151408	62.34	3435	3535	3435	4465	2405	3435	3496.04	1.05	0	59675	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1441	23.32	2.20	12	0.37	149.00	1581.00	10300	20230102	-66.26	3080	20230824	12.82	10300	-66.26	20230102	3080	12.82	20230824	10300	-66.26	20230102	3080	12.82	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
100	20231012	140732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	65	2	1.89	391382710	111759	46.01	3435	3535	3435	4465	2405	3435	3502.02	1.05	0	46241	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1451	23.49	2.21	12	0.27	149.00	1581.00	10300	20230102	-66.02	3080	20230824	13.64	10300	-66.02	20230102	3080	13.64	20230824	10300	-66.02	20230102	3080	13.64	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
101	20231012	130733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3505	70	2	2.04	362795680	103569	42.64	3435	3535	3435	4465	2405	3435	3502.94	1.05	0	45562	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1454	23.52	2.22	12	0.25	149.00	1581.00	10300	20230102	-65.97	3080	20230824	13.80	10300	-65.97	20230102	3080	13.80	20230824	10300	-65.97	20230102	3080	13.80	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
102	20231012	120741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	65	2	1.89	331226555	94540	38.92	3435	3535	3435	4465	2405	3435	3503.56	1.05	0	44155	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1451	23.49	2.21	12	0.23	149.00	1581.00	10300	20230102	-66.02	3080	20230824	13.64	10300	-66.02	20230102	3080	13.64	20230824	10300	-66.02	20230102	3080	13.64	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
103	20231012	110740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3495	60	2	1.75	240430960	68613	28.25	3435	3535	3435	4465	2405	3435	3504.16	1.05	0	31048	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1449	23.46	2.21	12	0.17	149.00	1581.00	10300	20230102	-66.07	3080	20230824	13.47	10300	-66.07	20230102	3080	13.47	20230824	10300	-66.07	20230102	3080	13.47	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
104	20231012	100735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3510	75	2	2.18	175205065	49998	20.59	3435	3535	3435	4465	2405	3435	3504.24	1.05	0	22816	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1456	23.56	2.22	12	0.12	149.00	1581.00	10300	20230102	-65.92	3080	20230824	13.96	10300	-65.92	20230102	3080	13.96	20230824	10300	-65.92	20230102	3080	13.96	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
105	20231012	090741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3510	75	2	2.18	50534895	14501	5.97	3435	3530	3435	4465	2405	3435	3484.92	1.05	0	7810	3551	3492	3396	3337	3241	3522	3367	41	1030	100	2120	5	1	41471382	1456	23.56	2.22	12	0.03	149.00	1581.00	10300	20230102	-65.92	3080	20230824	13.96	10300	-65.92	20230102	3080	13.96	20230824	10300	-65.92	20230102	3080	13.96	20230824	3.08	N	162300	100	41 억		435861	N	N	0	N	00	N
106	20231011	160732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3435	160	2	4.89	819748620	241497	41.97	3300	3455	3300	4255	2295	3275	3394.44	0.79	0	109279	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1425	23.05	2.17	12	0.58	149.00	1581.00	10300	20230102	-66.65	3080	20230824	11.53	10300	-66.65	20230102	3080	11.53	20230824	10300	-66.65	20230102	3080	11.53	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
107	20231011	150735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3435	160	2	4.89	757491040	223374	38.82	3300	3455	3300	4255	2295	3275	3391.13	0.79	0	104393	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1425	23.05	2.17	12	0.54	149.00	1581.00	10300	20230102	-66.65	3080	20230824	11.53	10300	-66.65	20230102	3080	11.53	20230824	10300	-66.65	20230102	3080	11.53	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
108	20231011	140739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3445	170	2	5.19	662424015	195703	34.01	3300	3445	3300	4255	2295	3275	3384.84	0.79	0	94417	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1429	23.12	2.18	12	0.47	149.00	1581.00	10300	20230102	-66.55	3080	20230824	11.85	10300	-66.55	20230102	3080	11.85	20230824	10300	-66.55	20230102	3080	11.85	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
109	20231011	130729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3415	140	2	4.27	604063860	178650	31.04	3300	3440	3300	4255	2295	3275	3381.27	0.79	0	85853	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1416	22.92	2.16	12	0.43	149.00	1581.00	10300	20230102	-66.84	3080	20230824	10.88	10300	-66.84	20230102	3080	10.88	20230824	10300	-66.84	20230102	3080	10.88	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
110	20231011	120744	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3415	140	2	4.27	576912775	170704	29.66	3300	3440	3300	4255	2295	3275	3379.61	0.79	0	81012	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1416	22.92	2.16	12	0.41	149.00	1581.00	10300	20230102	-66.84	3080	20230824	10.88	10300	-66.84	20230102	3080	10.88	20230824	10300	-66.84	20230102	3080	10.88	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
111	20231011	110737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	135	2	4.12	519978350	154000	26.76	3300	3440	3300	4255	2295	3275	3376.48	0.79	0	71545	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1414	22.89	2.16	12	0.37	149.00	1581.00	10300	20230102	-66.89	3080	20230824	10.71	10300	-66.89	20230102	3080	10.71	20230824	10300	-66.89	20230102	3080	10.71	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
112	20231011	100733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3420	145	2	4.43	379488475	112906	19.62	3300	3420	3300	4255	2295	3275	3361.10	0.79	0	56618	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1418	22.95	2.16	12	0.27	149.00	1581.00	10300	20230102	-66.80	3080	20230824	11.04	10300	-66.80	20230102	3080	11.04	20230824	10300	-66.80	20230102	3080	11.04	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
113	20231011	090737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	95	2	2.90	154567000	46389	8.06	3300	3390	3300	4255	2295	3275	3331.98	0.79	0	20665	3738	3506	3378	3146	3018	3442	3082	41	980	100	2030	5	1	41471382	1398	22.62	2.13	12	0.11	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	3.06	N	162300	100	41 억		326491	N	N	0	N	00	N
114	20231010	160729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3275	-335	5	-9.28	1938845220	570961	229.03	3610	3610	3250	4690	2530	3610	3397.06	0.83	0	-13821	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1358	21.98	2.07	12	1.38	149.00	1581.00	10300	20230102	-68.20	3080	20230824	6.33	10300	-68.20	20230102	3080	6.33	20230824	10300	-68.20	20230102	3080	6.33	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
115	20231010	150726	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3280	-330	5	-9.14	1854894480	545344	218.75	3610	3610	3250	4690	2530	3610	3401.33	0.83	0	-11395	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1360	22.01	2.07	12	1.31	149.00	1581.00	10300	20230102	-68.16	3080	20230824	6.49	10300	-68.16	20230102	3080	6.49	20230824	10300	-68.16	20230102	3080	6.49	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
116	20231010	140731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3305	-305	5	-8.45	1503879450	438200	175.77	3610	3610	3290	4690	2530	3610	3431.95	0.83	0	-19016	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1371	22.18	2.09	12	1.06	149.00	1581.00	10300	20230102	-67.91	3080	20230824	7.31	10300	-67.91	20230102	3080	7.31	20230824	10300	-67.91	20230102	3080	7.31	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
117	20231010	130723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3330	-280	5	-7.76	1224578825	354120	142.05	3610	3610	3325	4690	2530	3610	3458.09	0.83	0	-22358	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1381	22.35	2.11	12	0.85	149.00	1581.00	10300	20230102	-67.67	3080	20230824	8.12	10300	-67.67	20230102	3080	8.12	20230824	10300	-67.67	20230102	3080	8.12	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
118	20231010	120723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3440	-170	5	-4.71	870393755	249071	99.91	3610	3610	3400	4690	2530	3610	3494.56	0.83	0	-16630	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1427	23.09	2.18	12	0.60	149.00	1581.00	10300	20230102	-66.60	3080	20230824	11.69	10300	-66.60	20230102	3080	11.69	20230824	10300	-66.60	20230102	3080	11.69	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
119	20231010	110710	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	-110	5	-3.05	545314715	154880	62.13	3610	3610	3460	4690	2530	3610	3520.88	0.83	0	8498	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1451	23.49	2.21	12	0.37	149.00	1581.00	10300	20230102	-66.02	3080	20230824	13.64	10300	-66.02	20230102	3080	13.64	20230824	10300	-66.02	20230102	3080	13.64	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
120	20231010	100718	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3545	-65	5	-1.80	427995085	121564	48.76	3610	3610	3460	4690	2530	3610	3520.74	0.83	0	9891	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1470	23.79	2.24	12	0.29	149.00	1581.00	10300	20230102	-65.58	3080	20230824	15.10	10300	-65.58	20230102	3080	15.10	20230824	10300	-65.58	20230102	3080	15.10	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
121	20231010	090711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3505	-105	5	-2.91	155450955	44000	17.65	3610	3610	3475	4690	2530	3610	3532.97	0.83	0	-4170	3756	3682	3576	3502	3396	3720	3540	41	1080	100	2230	5	1	41471382	1454	23.52	2.22	12	0.11	149.00	1581.00	10300	20230102	-65.97	3080	20230824	13.80	10300	-65.97	20230102	3080	13.80	20230824	10300	-65.97	20230102	3080	13.80	20230824	3.05	N	162300	100	41 억		344004	N	N	0	N	00	N
122	20231006	160719	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3610	140	2	4.03	886365395	246980	80.27	3470	3650	3470	4510	2430	3470	3588.81	0.65	0	69477	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1497	24.23	2.28	12	0.60	149.00	1581.00	10300	20230102	-64.95	3080	20230824	17.21	10300	-64.95	20230102	3080	17.21	20230824	10300	-64.95	20230102	3080	17.21	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
123	20231006	150709	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3625	155	2	4.47	828506380	230981	75.07	3470	3650	3470	4510	2430	3470	3586.90	0.65	0	70718	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1503	24.33	2.29	12	0.56	149.00	1581.00	10300	20230102	-64.81	3080	20230824	17.69	10300	-64.81	20230102	3080	17.69	20230824	10300	-64.81	20230102	3080	17.69	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
124	20231006	140710	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3605	135	2	3.89	681827725	190424	61.89	3470	3650	3470	4510	2430	3470	3580.58	0.65	0	77027	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1495	24.19	2.28	12	0.46	149.00	1581.00	10300	20230102	-65.00	3080	20230824	17.05	10300	-65.00	20230102	3080	17.05	20230824	10300	-65.00	20230102	3080	17.05	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
125	20231006	130702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3620	150	2	4.32	621537440	173695	56.45	3470	3650	3470	4510	2430	3470	3578.33	0.65	0	71144	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1501	24.30	2.29	12	0.42	149.00	1581.00	10300	20230102	-64.85	3080	20230824	17.53	10300	-64.85	20230102	3080	17.53	20230824	10300	-64.85	20230102	3080	17.53	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
126	20231006	120702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3615	145	2	4.18	537796390	150588	48.94	3470	3640	3470	4510	2430	3470	3571.31	0.65	0	72811	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1499	24.26	2.29	12	0.36	149.00	1581.00	10300	20230102	-64.90	3080	20230824	17.37	10300	-64.90	20230102	3080	17.37	20230824	10300	-64.90	20230102	3080	17.37	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
127	20231006	110654	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3605	135	2	3.89	426582390	119703	38.91	3470	3615	3470	4510	2430	3470	3563.67	0.65	0	58810	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1495	24.19	2.28	12	0.29	149.00	1581.00	10300	20230102	-65.00	3080	20230824	17.05	10300	-65.00	20230102	3080	17.05	20230824	10300	-65.00	20230102	3080	17.05	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
128	20231006	100700	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3570	100	2	2.88	305561270	86038	27.96	3470	3610	3470	4510	2430	3470	3551.47	0.65	0	36312	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1481	23.96	2.26	12	0.21	149.00	1581.00	10300	20230102	-65.34	3080	20230824	15.91	10300	-65.34	20230102	3080	15.91	20230824	10300	-65.34	20230102	3080	15.91	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N
129	20231006	090656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3550	80	2	2.31	64382310	18307	5.95	3470	3585	3470	4510	2430	3470	3516.81	0.65	0	4444	3743	3606	3468	3331	3193	3537	3262	41	1040	100	2150	5	1	41471382	1472	23.83	2.25	12	0.04	149.00	1581.00	10300	20230102	-65.53	3080	20230824	15.26	10300	-65.53	20230102	3080	15.26	20230824	10300	-65.53	20230102	3080	15.26	20230824	3.01	N	162300	100	41 억		268069	N	N	0	N	00	N