KissMeData/186230/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	160922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6300	-360	5	-5.41	1173016980	178663	104.43	6670	6930	6240	8650	4670	6660	6565.89	0.39	0	-14198	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	682	-27.75	1.21	12	1.65	-227.00	5219.00	13310	20230201	-52.67	6240	20231031	0.96	13310	-52.67	20230201	6240	0.96	20231031	13310	-52.67	20230201	6240	0.96	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
3	20231031	150932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6300	-360	5	-5.41	1103037240	167502	97.91	6670	6930	6280	8650	4670	6660	6585.22	0.39	0	-14657	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	682	-27.75	1.21	12	1.55	-227.00	5219.00	13310	20230201	-52.67	6280	20231031	0.32	13310	-52.67	20230201	6280	0.32	20231031	13310	-52.67	20230201	6280	0.32	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
4	20231031	140938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6300	-360	5	-5.41	987419050	149162	87.19	6670	6930	6290	8650	4670	6660	6619.78	0.39	0	-15430	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	682	-27.75	1.21	12	1.38	-227.00	5219.00	13310	20230201	-52.67	6290	20231031	0.16	13310	-52.67	20230201	6290	0.16	20231031	13310	-52.67	20230201	6290	0.16	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
5	20231031	130931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6440	-220	5	-3.30	868926880	130439	76.24	6670	6930	6300	8650	4670	6660	6661.56	0.39	0	-12707	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	697	-28.37	1.23	12	1.21	-227.00	5219.00	13310	20230201	-51.62	6300	20231031	2.22	13310	-51.62	20230201	6300	2.22	20231031	13310	-51.62	20230201	6300	2.22	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
6	20231031	120930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6560	-100	5	-1.50	688881630	102610	59.98	6670	6930	6560	8650	4670	6660	6713.59	0.39	0	-10203	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	710	-28.90	1.26	12	0.95	-227.00	5219.00	13310	20230201	-50.71	6560	20231031	0.00	13310	-50.71	20230201	6560	0.00	20231031	13310	-50.71	20230201	6560	0.00	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
7	20231031	110955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6660	0	3	0.00	519469590	76926	44.96	6670	6930	6600	8650	4670	6660	6752.85	0.39	0	756	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	721	-29.34	1.28	12	0.71	-227.00	5219.00	13310	20230201	-49.96	6600	20231031	0.91	13310	-49.96	20230201	6600	0.91	20231031	13310	-49.96	20230201	6600	0.91	20231031	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
8	20231031	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	419771380	61892	36.18	6670	6930	6630	8650	4670	6660	6782.32	0.39	0	952	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	721	-29.34	1.28	12	0.57	-227.00	5219.00	13310	20230201	-49.96	6600	20231030	0.91	13310	-49.96	20230201	6600	0.91	20231030	13310	-49.96	20230201	6600	0.91	20231030	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
9	20231031	090938	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	180	2	2.70	195082010	28457	16.63	6670	6930	6670	8650	4670	6660	6855.33	0.39	0	-1256	7140	6900	6750	6510	6360	7020	6630	54	1990	500	4920	10	1	10820188	740	-30.13	1.31	12	0.26	-227.00	5219.00	13310	20230201	-48.61	6600	20231030	3.64	13310	-48.61	20230201	6600	3.64	20231030	13310	-48.61	20230201	6600	3.64	20231030	3.62	N	186230	500	54 억		41742	N	N	0	N	00	N
10	20231030	160921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6660	10	2	0.15	1113758050	165336	43.54	6650	6990	6600	8640	4660	6650	6738.31	0.18	0	22359	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	721	-29.34	1.28	12	1.53	-227.00	5219.00	13310	20230201	-49.96	6600	20231030	0.91	13310	-49.96	20230201	6600	0.91	20231030	13310	-49.96	20230201	6600	0.91	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
11	20231030	150901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6740	90	2	1.35	1030728140	152910	40.27	6650	6990	6600	8640	4660	6650	6741.27	0.18	0	19586	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	729	-29.69	1.29	12	1.41	-227.00	5219.00	13310	20230201	-49.36	6600	20231030	2.12	13310	-49.36	20230201	6600	2.12	20231030	13310	-49.36	20230201	6600	2.12	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
12	20231030	140859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6780	130	2	1.95	940963270	139599	36.76	6650	6990	6600	8640	4660	6650	6741.04	0.18	0	16237	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	734	-29.87	1.30	12	1.29	-227.00	5219.00	13310	20230201	-49.06	6600	20231030	2.73	13310	-49.06	20230201	6600	2.73	20231030	13310	-49.06	20230201	6600	2.73	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
13	20231030	130902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6760	110	2	1.65	717001240	106923	28.16	6650	6880	6600	8640	4660	6650	6706.23	0.18	0	9414	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	731	-29.78	1.30	12	0.99	-227.00	5219.00	13310	20230201	-49.21	6600	20231030	2.42	13310	-49.21	20230201	6600	2.42	20231030	13310	-49.21	20230201	6600	2.42	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
14	20231030	120855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6780	130	2	1.95	680614380	101542	26.74	6650	6880	6600	8640	4660	6650	6703.24	0.18	0	9154	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	734	-29.87	1.30	12	0.94	-227.00	5219.00	13310	20230201	-49.06	6600	20231030	2.73	13310	-49.06	20230201	6600	2.73	20231030	13310	-49.06	20230201	6600	2.73	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
15	20231030	110856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6780	130	2	1.95	543760760	81358	21.42	6650	6780	6600	8640	4660	6650	6683.92	0.18	0	10473	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	734	-29.87	1.30	12	0.75	-227.00	5219.00	13310	20230201	-49.06	6600	20231030	2.73	13310	-49.06	20230201	6600	2.73	20231030	13310	-49.06	20230201	6600	2.73	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
16	20231030	100854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	0	3	0.00	371064480	55749	14.68	6650	6730	6600	8640	4660	6650	6656.08	0.18	0	6559	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	720	-29.30	1.27	12	0.52	-227.00	5219.00	13310	20230201	-50.04	6600	20231030	0.76	13310	-50.04	20230201	6600	0.76	20231030	13310	-50.04	20230201	6600	0.76	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
17	20231030	090851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	0	3	0.00	139996490	20964	5.52	6650	6730	6650	8640	4660	6650	6679.16	0.18	0	1648	7396	7022	6836	6462	6276	6930	6370	54	1990	500	4920	10	1	10820188	720	-29.30	1.27	12	0.19	-227.00	5219.00	13310	20230201	-50.04	6650	20231030	0.00	13310	-50.04	20230201	6650	0.00	20231030	13310	-50.04	20230201	6650	0.00	20231030	3.27	N	186230	500	54 억		18946	N	N	0	N	00	N
18	20231027	160819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	-710	5	-9.65	2553730030	370479	25.99	7070	7210	6650	9560	5160	7360	6893.29	0.22	0	-5181	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	720	-29.30	1.27	12	3.42	-227.00	5219.00	13310	20230201	-50.04	6650	20231027	0.00	13310	-50.04	20230201	6650	0.00	20231027	13310	-50.04	20230201	6650	0.00	20231027	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
19	20231027	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-610	5	-8.29	2401475780	347666	24.39	7070	7210	6670	9560	5160	7360	6907.42	0.22	0	-6331	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	730	-29.74	1.29	12	3.21	-227.00	5219.00	13310	20230201	-49.29	6660	20231024	1.35	13310	-49.29	20230201	6660	1.35	20231024	13310	-49.29	20230201	6660	1.35	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
20	20231027	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-640	5	-8.70	2247534090	324740	22.78	7070	7210	6670	9560	5160	7360	6921.03	0.22	0	-5758	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	727	-29.60	1.29	12	3.00	-227.00	5219.00	13310	20230201	-49.51	6660	20231024	0.90	13310	-49.51	20230201	6660	0.90	20231024	13310	-49.51	20230201	6660	0.90	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
21	20231027	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-600	5	-8.15	1942829360	279407	19.60	7070	7210	6730	9560	5160	7360	6953.40	0.22	0	-3999	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	731	-29.78	1.30	12	2.58	-227.00	5219.00	13310	20230201	-49.21	6660	20231024	1.50	13310	-49.21	20230201	6660	1.50	20231024	13310	-49.21	20230201	6660	1.50	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
22	20231027	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-420	5	-5.71	1544329030	221088	15.51	7070	7210	6860	9560	5160	7360	6985.13	0.22	0	6495	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	751	-30.57	1.33	12	2.04	-227.00	5219.00	13310	20230201	-47.86	6660	20231024	4.20	13310	-47.86	20230201	6660	4.20	20231024	13310	-47.86	20230201	6660	4.20	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
23	20231027	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-390	5	-5.30	1369597380	195935	13.75	7070	7210	6860	9560	5160	7360	6990.06	0.22	0	1595	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	754	-30.70	1.34	12	1.81	-227.00	5219.00	13310	20230201	-47.63	6660	20231024	4.65	13310	-47.63	20230201	6660	4.65	20231024	13310	-47.63	20230201	6660	4.65	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
24	20231027	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-490	5	-6.66	1230402810	175834	12.34	7070	7210	6860	9560	5160	7360	6997.52	0.22	0	1779	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	743	-30.26	1.32	12	1.63	-227.00	5219.00	13310	20230201	-48.38	6660	20231024	3.15	13310	-48.38	20230201	6660	3.15	20231024	13310	-48.38	20230201	6660	3.15	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
25	20231027	090850	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-270	5	-3.67	311617730	43809	3.07	7070	7210	7070	9560	5160	7360	7113.10	0.22	0	3916	9146	8252	7806	6912	6466	8030	6690	54	2200	500	5440	10	1	10820188	767	-31.23	1.36	12	0.40	-227.00	5219.00	13310	20230201	-46.73	6660	20231024	6.46	13310	-46.73	20230201	6660	6.46	20231024	13310	-46.73	20230201	6660	6.46	20231024	2.48	N	186230	500	54 억		23831	N	N	0	N	00	N
26	20231026	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-1140	5	-13.41	11247318770	1412339	22.94	8500	8700	7360	11050	5950	8500	7964.02	0.82	0	-58350	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	796	-32.42	1.41	12	13.05	-227.00	5219.00	13310	20230201	-44.70	6660	20231024	10.51	13310	-44.70	20230201	6660	10.51	20231024	13310	-44.70	20230201	6660	10.51	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
27	20231026	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-980	5	-11.53	10899035820	1365277	22.18	8500	8700	7360	11050	5950	8500	7983.01	0.82	0	-60505	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	814	-33.13	1.44	12	12.62	-227.00	5219.00	13310	20230201	-43.50	6660	20231024	12.91	13310	-43.50	20230201	6660	12.91	20231024	13310	-43.50	20230201	6660	12.91	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
28	20231026	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-1050	5	-12.35	10431685920	1302460	21.16	8500	8700	7360	11050	5950	8500	8009.21	0.82	0	-62574	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	806	-32.82	1.43	12	12.04	-227.00	5219.00	13310	20230201	-44.03	6660	20231024	11.86	13310	-44.03	20230201	6660	11.86	20231024	13310	-44.03	20230201	6660	11.86	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
29	20231026	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-950	5	-11.18	9832900590	1222235	19.86	8500	8700	7520	11050	5950	8500	8045.01	0.82	0	-62519	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	817	-33.26	1.45	12	11.30	-227.00	5219.00	13310	20230201	-43.28	6660	20231024	13.36	13310	-43.28	20230201	6660	13.36	20231024	13310	-43.28	20230201	6660	13.36	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
30	20231026	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-800	5	-9.41	9112304340	1127333	18.31	8500	8700	7700	11050	5950	8500	8083.06	0.82	0	-73951	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	833	-33.92	1.48	12	10.42	-227.00	5219.00	13310	20230201	-42.15	6660	20231024	15.62	13310	-42.15	20230201	6660	15.62	20231024	13310	-42.15	20230201	6660	15.62	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
31	20231026	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-770	5	-9.06	8715379240	1075989	17.48	8500	8700	7710	11050	5950	8500	8099.87	0.82	0	-74187	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	836	-34.05	1.48	12	9.94	-227.00	5219.00	13310	20230201	-41.92	6660	20231024	16.07	13310	-41.92	20230201	6660	16.07	20231024	13310	-41.92	20230201	6660	16.07	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
32	20231026	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-530	5	-6.24	7446914060	914345	14.85	8500	8700	7780	11050	5950	8500	8144.53	0.82	0	-72917	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	862	-35.11	1.53	12	8.45	-227.00	5219.00	13310	20230201	-40.12	6660	20231024	19.67	13310	-40.12	20230201	6660	19.67	20231024	13310	-40.12	20230201	6660	19.67	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
33	20231026	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-550	5	-6.47	3680194840	445934	7.24	8500	8700	7780	11050	5950	8500	8252.77	0.82	0	-41645	10086	9292	8256	7462	6426	9690	7860	54	2550	500	6290	10	1	10820188	860	-35.02	1.52	12	4.12	-227.00	5219.00	13310	20230201	-40.27	6660	20231024	19.37	13310	-40.27	20230201	6660	19.37	20231024	13310	-40.27	20230201	6660	19.37	20231024	2.54	N	186230	500	54 억		88438	N	N	0	N	00	N
34	20231025	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	1440	2	20.40	49650361020	5802084	2590.96	7290	9050	7220	9170	4950	7060	8557.36	0.59	0	26525	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	920	-37.44	1.63	12	53.62	-227.00	5219.00	13310	20230201	-36.14	6660	20231024	27.63	13310	-36.14	20230201	6660	27.63	20231024	13310	-36.14	20230201	6660	27.63	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
35	20231025	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	1220	2	17.28	47831998280	5583962	2493.55	7290	9050	7220	9170	4950	7060	8565.96	0.59	0	-16729	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	896	-36.48	1.59	12	51.61	-227.00	5219.00	13310	20230201	-37.79	6660	20231024	24.32	13310	-37.79	20230201	6660	24.32	20231024	13310	-37.79	20230201	6660	24.32	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
36	20231025	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	1690	2	23.94	43796524700	5110335	2282.05	7290	9050	7220	9170	4950	7060	8570.19	0.59	0	-21873	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	947	-38.55	1.68	12	47.23	-227.00	5219.00	13310	20230201	-34.26	6660	20231024	31.38	13310	-34.26	20230201	6660	31.38	20231024	13310	-34.26	20230201	6660	31.38	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
37	20231025	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	1560	2	22.10	38844470690	4538084	2026.51	7290	9050	7220	9170	4950	7060	8559.66	0.59	0	-22301	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	933	-37.97	1.65	12	41.94	-227.00	5219.00	13310	20230201	-35.24	6660	20231024	29.43	13310	-35.24	20230201	6660	29.43	20231024	13310	-35.24	20230201	6660	29.43	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
38	20231025	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	1850	2	26.20	35125290250	4117232	1838.58	7290	9050	7220	9170	4950	7060	8531.29	0.59	0	-43092	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	964	-39.25	1.71	12	38.05	-227.00	5219.00	13310	20230201	-33.06	6660	20231024	33.78	13310	-33.06	20230201	6660	33.78	20231024	13310	-33.06	20230201	6660	33.78	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
39	20231025	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	1780	2	25.21	33021521820	3880680	1732.94	7290	9050	7220	9170	4950	7060	8509.21	0.59	0	-51665	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	957	-38.94	1.69	12	35.87	-227.00	5219.00	13310	20230201	-33.58	6660	20231024	32.73	13310	-33.58	20230201	6660	32.73	20231024	13310	-33.58	20230201	6660	32.73	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
40	20231025	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	1730	2	24.50	25798873510	3067096	1369.63	7290	8990	7220	9170	4950	7060	8411.50	0.59	0	-52613	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	951	-38.72	1.68	12	28.35	-227.00	5219.00	13310	20230201	-33.96	6660	20231024	31.98	13310	-33.96	20230201	6660	31.98	20231024	13310	-33.96	20230201	6660	31.98	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
41	20231025	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	950	2	13.46	1828285990	234425	104.68	7290	8090	7220	9170	4950	7060	7799.02	0.59	0	-14569	7380	7220	6940	6780	6500	7300	6860	54	2110	500	5220	10	1	10820188	867	-35.29	1.53	12	2.17	-227.00	5219.00	13310	20230201	-39.82	6660	20231024	20.27	13310	-39.82	20230201	6660	20.27	20231024	13310	-39.82	20230201	6660	20.27	20231024	2.61	N	186230	500	54 억		64065	N	N	0	N	00	N
42	20231024	160819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7060	200	2	2.92	1497732940	218154	12.49	6860	7100	6660	8910	4810	6860	6865.49	0.18	0	44432	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	764	-31.10	1.35	12	2.02	-227.00	5219.00	13310	20230201	-46.96	6660	20231024	6.01	13310	-46.96	20230201	6660	6.01	20231024	13310	-46.96	20230201	6660	6.01	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
43	20231024	150832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7050	190	2	2.77	1427240040	208151	11.92	6860	7100	6660	8910	4810	6860	6856.75	0.18	0	41032	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	763	-31.06	1.35	12	1.92	-227.00	5219.00	13310	20230201	-47.03	6660	20231024	5.86	13310	-47.03	20230201	6660	5.86	20231024	13310	-47.03	20230201	6660	5.86	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
44	20231024	140816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6860	0	3	0.00	1168403010	171020	9.79	6860	7060	6660	8910	4810	6860	6831.96	0.18	0	19575	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	742	-30.22	1.31	12	1.58	-227.00	5219.00	13310	20230201	-48.46	6660	20231024	3.00	13310	-48.46	20230201	6660	3.00	20231024	13310	-48.46	20230201	6660	3.00	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
45	20231024	130823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6700	-160	5	-2.33	1020377510	149214	8.54	6860	7060	6660	8910	4810	6860	6838.34	0.18	0	9184	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	725	-29.52	1.28	12	1.38	-227.00	5219.00	13310	20230201	-49.66	6660	20231024	0.60	13310	-49.66	20230201	6660	0.60	20231024	13310	-49.66	20230201	6660	0.60	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
46	20231024	120832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6720	-140	5	-2.04	903285930	131755	7.54	6860	7060	6660	8910	4810	6860	6855.80	0.18	0	6327	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	727	-29.60	1.29	12	1.22	-227.00	5219.00	13310	20230201	-49.51	6660	20231024	0.90	13310	-49.51	20230201	6660	0.90	20231024	13310	-49.51	20230201	6660	0.90	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
47	20231024	110826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6720	-140	5	-2.04	779051710	113329	6.49	6860	7060	6660	8910	4810	6860	6874.26	0.18	0	3412	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	727	-29.60	1.29	12	1.05	-227.00	5219.00	13310	20230201	-49.51	6660	20231024	0.90	13310	-49.51	20230201	6660	0.90	20231024	13310	-49.51	20230201	6660	0.90	20231024	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
48	20231024	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	579117490	83595	4.79	6860	7060	6720	8910	4810	6860	6927.71	0.18	0	2928	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	742	-30.22	1.31	12	0.77	-227.00	5219.00	13310	20230201	-48.46	6680	20231023	2.69	13310	-48.46	20230201	6680	2.69	20231023	13310	-48.46	20230201	6680	2.69	20231023	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
49	20231024	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-40	5	-0.58	111851140	16362	0.94	6860	6900	6720	8910	4810	6860	6835.93	0.18	0	-971	8900	7880	7280	6260	5660	8390	6770	54	2050	500	5070	10	1	10820188	738	-30.04	1.31	12	0.15	-227.00	5219.00	13310	20230201	-48.76	6680	20231023	2.10	13310	-48.76	20230201	6680	2.10	20231023	13310	-48.76	20230201	6680	2.10	20231023	2.57	N	186230	500	54 억		19466	N	N	0	N	00	N
50	20231023	160813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6860	30	2	0.44	13370577200	1737057	1874.76	6680	8300	6680	8870	4790	6830	7697.38	0.36	0	-20648	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	742	-30.22	1.31	12	16.05	-227.00	5219.00	13310	20230201	-48.46	6680	20231023	2.69	13310	-48.46	20230201	6680	2.69	20231023	13310	-48.46	20230201	6680	2.69	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
51	20231023	150819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6930	100	2	1.46	13283600190	1724436	1861.14	6680	8300	6680	8870	4790	6830	7703.16	0.36	0	-22239	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	750	-30.53	1.33	12	15.94	-227.00	5219.00	13310	20230201	-47.93	6680	20231023	3.74	13310	-47.93	20230201	6680	3.74	20231023	13310	-47.93	20230201	6680	3.74	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
52	20231023	140816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6930	100	2	1.46	13114476790	1699955	1834.71	6680	8300	6680	8870	4790	6830	7714.60	0.36	0	-25956	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	750	-30.53	1.33	12	15.71	-227.00	5219.00	13310	20230201	-47.93	6680	20231023	3.74	13310	-47.93	20230201	6680	3.74	20231023	13310	-47.93	20230201	6680	3.74	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
53	20231023	130823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7050	220	2	3.22	12738346560	1645997	1776.48	6680	8300	6680	8870	4790	6830	7738.99	0.36	0	-25988	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	763	-31.06	1.35	12	15.21	-227.00	5219.00	13310	20230201	-47.03	6680	20231023	5.54	13310	-47.03	20230201	6680	5.54	20231023	13310	-47.03	20230201	6680	5.54	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
54	20231023	120813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7530	700	2	10.25	11835413430	1520539	1641.08	6680	8300	6680	8870	4790	6830	7783.70	0.36	0	-27484	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	815	-33.17	1.44	12	14.05	-227.00	5219.00	13310	20230201	-43.43	6680	20231023	12.72	13310	-43.43	20230201	6680	12.72	20231023	13310	-43.43	20230201	6680	12.72	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
55	20231023	110811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7680	850	2	12.45	9932172900	1269467	1370.10	6680	8300	6680	8870	4790	6830	7823.89	0.36	0	-27325	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	831	-33.83	1.47	12	11.73	-227.00	5219.00	13310	20230201	-42.30	6680	20231023	14.97	13310	-42.30	20230201	6680	14.97	20231023	13310	-42.30	20230201	6680	14.97	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
56	20231023	100806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6860	30	2	0.44	293141340	43495	46.94	6680	6860	6680	8870	4790	6830	6739.66	0.36	0	10325	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	742	-30.22	1.31	12	0.40	-227.00	5219.00	13310	20230201	-48.46	6680	20231023	2.69	13310	-48.46	20230201	6680	2.69	20231023	13310	-48.46	20230201	6680	2.69	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
57	20231023	090823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6730	-100	5	-1.46	173052940	25763	27.81	6680	6830	6680	8870	4790	6830	6717.11	0.36	0	4961	7250	7040	6890	6680	6530	6965	6605	54	2040	500	5050	10	1	10820188	728	-29.65	1.29	12	0.24	-227.00	5219.00	13310	20230201	-49.44	6680	20231023	0.75	13310	-49.44	20230201	6680	0.75	20231023	13310	-49.44	20230201	6680	0.75	20231023	2.56	N	186230	500	54 억		38413	N	N	0	N	00	N
58	20231020	160811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6830	-260	5	-3.67	630090030	92300	138.22	7010	7100	6740	9210	4970	7090	6826.54	0.25	0	11312	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	739	-30.09	1.31	12	0.85	-227.00	5219.00	13310	20230201	-48.69	6740	20231020	1.34	13310	-48.69	20230201	6740	1.34	20231020	13310	-48.69	20230201	6740	1.34	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
59	20231020	150810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6800	-290	5	-4.09	617814030	90499	135.52	7010	7100	6740	9210	4970	7090	6826.75	0.25	0	10588	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	736	-29.96	1.30	12	0.84	-227.00	5219.00	13310	20230201	-48.91	6740	20231020	0.89	13310	-48.91	20230201	6740	0.89	20231020	13310	-48.91	20230201	6740	0.89	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
60	20231020	140817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6840	-250	5	-3.53	559863930	81984	122.77	7010	7100	6740	9210	4970	7090	6828.94	0.25	0	6925	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	740	-30.13	1.31	12	0.76	-227.00	5219.00	13310	20230201	-48.61	6740	20231020	1.48	13310	-48.61	20230201	6740	1.48	20231020	13310	-48.61	20230201	6740	1.48	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
61	20231020	130755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6760	-330	5	-4.65	481099670	70420	105.45	7010	7100	6750	9210	4970	7090	6831.86	0.25	0	2272	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	731	-29.78	1.30	12	0.65	-227.00	5219.00	13310	20230201	-49.21	6750	20231020	0.15	13310	-49.21	20230201	6750	0.15	20231020	13310	-49.21	20230201	6750	0.15	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
62	20231020	120805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6770	-320	5	-4.51	433483200	63382	94.91	7010	7100	6750	9210	4970	7090	6839.22	0.25	0	743	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	733	-29.82	1.30	12	0.59	-227.00	5219.00	13310	20230201	-49.14	6750	20231020	0.30	13310	-49.14	20230201	6750	0.30	20231020	13310	-49.14	20230201	6750	0.30	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
63	20231020	110814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6790	-300	5	-4.23	348409280	50805	76.08	7010	7100	6780	9210	4970	7090	6857.78	0.25	0	-383	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	735	-29.91	1.30	12	0.47	-227.00	5219.00	13310	20230201	-48.99	6780	20231020	0.15	13310	-48.99	20230201	6780	0.15	20231020	13310	-48.99	20230201	6780	0.15	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
64	20231020	100805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6840	-250	5	-3.53	190314570	27592	41.32	7010	7100	6830	9210	4970	7090	6897.45	0.25	0	-876	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	740	-30.13	1.31	12	0.26	-227.00	5219.00	13310	20230201	-48.61	6830	20231020	0.15	13310	-48.61	20230201	6830	0.15	20231020	13310	-48.61	20230201	6830	0.15	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
65	20231020	090807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6960	-130	5	-1.83	33082440	4737	7.09	7010	7100	6940	9210	4970	7090	6983.84	0.25	0	-12	7630	7360	7210	6940	6790	7285	6865	54	2120	500	5240	10	1	10820188	753	-30.66	1.33	12	0.04	-227.00	5219.00	13310	20230201	-47.71	6940	20231020	0.29	13310	-47.71	20230201	6940	0.29	20231020	13310	-47.71	20230201	6940	0.29	20231020	2.59	N	186230	500	54 억		27109	N	N	0	N	00	N
66	20231019	160803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7090	-400	5	-5.34	475674040	66388	222.09	7370	7480	7060	9730	5250	7490	7165.13	0.25	0	446	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	767	-31.23	1.36	12	0.61	-227.00	5219.00	13310	20230201	-46.73	7060	20231019	0.42	13310	-46.73	20230201	7060	0.42	20231019	13310	-46.73	20230201	7060	0.42	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
67	20231019	150756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7060	-430	5	-5.74	449458410	62682	209.69	7370	7480	7060	9730	5250	7490	7170.45	0.25	0	817	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	764	-31.10	1.35	12	0.58	-227.00	5219.00	13310	20230201	-46.96	7060	20231019	0.00	13310	-46.96	20230201	7060	0.00	20231019	13310	-46.96	20230201	7060	0.00	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
68	20231019	140806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7080	-410	5	-5.47	400980040	55827	186.76	7370	7480	7070	9730	5250	7490	7182.55	0.25	0	876	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	766	-31.19	1.36	12	0.52	-227.00	5219.00	13310	20230201	-46.81	7070	20231019	0.14	13310	-46.81	20230201	7070	0.14	20231019	13310	-46.81	20230201	7070	0.14	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
69	20231019	130758	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7080	-410	5	-5.47	333032860	46226	154.64	7370	7480	7070	9730	5250	7490	7204.45	0.25	0	-1094	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	766	-31.19	1.36	12	0.43	-227.00	5219.00	13310	20230201	-46.81	7070	20231019	0.14	13310	-46.81	20230201	7070	0.14	20231019	13310	-46.81	20230201	7070	0.14	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
70	20231019	120805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7130	-360	5	-4.81	284768370	39427	131.90	7370	7480	7100	9730	5250	7490	7222.67	0.25	0	-1077	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	771	-31.41	1.37	12	0.36	-227.00	5219.00	13310	20230201	-46.43	7100	20231019	0.42	13310	-46.43	20230201	7100	0.42	20231019	13310	-46.43	20230201	7100	0.42	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
71	20231019	110801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7200	-290	5	-3.87	185376550	25524	85.39	7370	7480	7190	9730	5250	7490	7262.83	0.25	0	-1716	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	779	-31.72	1.38	12	0.24	-227.00	5219.00	13310	20230201	-45.91	7190	20231019	0.14	13310	-45.91	20230201	7190	0.14	20231019	13310	-45.91	20230201	7190	0.14	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
72	20231019	100753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7270	-220	5	-2.94	106401640	14583	48.79	7370	7480	7210	9730	5250	7490	7296.28	0.25	0	345	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	787	-32.03	1.39	12	0.13	-227.00	5219.00	13310	20230201	-45.38	7210	20231019	0.83	13310	-45.38	20230201	7210	0.83	20231019	13310	-45.38	20230201	7210	0.83	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
73	20231019	090804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7340	-150	5	-2.00	18819720	2557	8.55	7370	7480	7320	9730	5250	7490	7360.08	0.25	0	-1055	7730	7610	7480	7360	7230	7670	7420	54	2240	500	5540	10	1	10820188	794	-32.33	1.41	12	0.02	-227.00	5219.00	13310	20230201	-44.85	7320	20231019	0.27	13310	-44.85	20230201	7320	0.27	20231019	13310	-44.85	20230201	7320	0.27	20231019	2.59	N	186230	500	54 억		26670	N	N	0	N	00	N
74	20231018	160807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7490	-10	5	-0.13	223573790	29892	206.44	7430	7600	7350	9750	5250	7500	7479.38	0.26	0	-1504	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	810	-33.00	1.44	12	0.28	-227.00	5219.00	13310	20230201	-43.73	7350	20231018	1.90	13310	-43.73	20230201	7350	1.90	20231018	13310	-43.73	20230201	7350	1.90	20231018	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
75	20231018	150759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7400	-100	5	-1.33	217208450	29035	200.52	7430	7600	7350	9750	5250	7500	7480.92	0.26	0	-1839	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	801	-32.60	1.42	12	0.27	-227.00	5219.00	13310	20230201	-44.40	7350	20231018	0.68	13310	-44.40	20230201	7350	0.68	20231018	13310	-44.40	20230201	7350	0.68	20231018	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
76	20231018	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7420	-80	5	-1.07	199182250	26603	183.72	7430	7600	7350	9750	5250	7500	7487.21	0.26	0	-2364	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	803	-32.69	1.42	12	0.25	-227.00	5219.00	13310	20230201	-44.25	7350	20231018	0.95	13310	-44.25	20230201	7350	0.95	20231018	13310	-44.25	20230201	7350	0.95	20231018	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
77	20231018	130745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7450	-50	5	-0.67	173766400	23181	160.09	7430	7600	7350	9750	5250	7500	7496.07	0.26	0	-2554	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	806	-32.82	1.43	12	0.21	-227.00	5219.00	13310	20230201	-44.03	7350	20231018	1.36	13310	-44.03	20230201	7350	1.36	20231018	13310	-44.03	20230201	7350	1.36	20231018	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
78	20231018	120800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7470	-30	5	-0.40	160559230	21412	147.87	7430	7600	7350	9750	5250	7500	7498.56	0.26	0	-2434	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	808	-32.91	1.43	12	0.20	-227.00	5219.00	13310	20230201	-43.88	7350	20231018	1.63	13310	-43.88	20230201	7350	1.63	20231018	13310	-43.88	20230201	7350	1.63	20231018	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
79	20231018	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	0	3	0.00	98582860	13088	90.39	7430	7600	7430	9750	5250	7500	7532.31	0.26	0	-2137	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	812	-33.04	1.44	12	0.12	-227.00	5219.00	13310	20230201	-43.65	7350	20231010	2.04	13310	-43.65	20230201	7350	2.04	20231010	13310	-43.65	20230201	7350	2.04	20231010	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
80	20231018	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	30	2	0.40	78079050	10355	71.51	7430	7600	7430	9750	5250	7500	7540.23	0.26	0	-2484	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	815	-33.17	1.44	12	0.10	-227.00	5219.00	13310	20230201	-43.43	7350	20231010	2.45	13310	-43.43	20230201	7350	2.45	20231010	13310	-43.43	20230201	7350	2.45	20231010	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
81	20231018	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	50	2	0.67	20108010	2689	18.57	7430	7550	7430	9750	5250	7500	7477.88	0.26	0	693	7720	7610	7480	7370	7240	7665	7425	54	2250	500	5550	10	1	10820188	817	-33.26	1.45	12	0.02	-227.00	5219.00	13310	20230201	-43.28	7350	20231010	2.72	13310	-43.28	20230201	7350	2.72	20231010	13310	-43.28	20230201	7350	2.72	20231010	2.76	N	186230	500	54 억		28174	N	N	0	N	00	N
82	20231017	160753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7500	80	2	1.08	106465150	14175	29.79	7350	7590	7350	9640	5200	7420	7510.77	0.25	0	1524	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	812	-33.04	1.44	12	0.13	-227.00	5219.00	13310	20230201	-43.65	7350	20231017	2.04	13310	-43.65	20230201	7350	2.04	20231017	13310	-43.65	20230201	7350	2.04	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
83	20231017	150759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7510	90	2	1.21	97194320	12939	27.20	7350	7590	7350	9640	5200	7420	7511.73	0.25	0	1303	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	813	-33.08	1.44	12	0.12	-227.00	5219.00	13310	20230201	-43.58	7350	20231017	2.18	13310	-43.58	20230201	7350	2.18	20231017	13310	-43.58	20230201	7350	2.18	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
84	20231017	140759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7530	110	2	1.48	92782990	12353	25.96	7350	7590	7350	9640	5200	7420	7510.97	0.25	0	886	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	815	-33.17	1.44	12	0.11	-227.00	5219.00	13310	20230201	-43.43	7350	20231017	2.45	13310	-43.43	20230201	7350	2.45	20231017	13310	-43.43	20230201	7350	2.45	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
85	20231017	130752	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7560	140	2	1.89	85386390	11370	23.90	7350	7590	7350	9640	5200	7420	7509.80	0.25	0	919	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	818	-33.30	1.45	12	0.11	-227.00	5219.00	13310	20230201	-43.20	7350	20231017	2.86	13310	-43.20	20230201	7350	2.86	20231017	13310	-43.20	20230201	7350	2.86	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
86	20231017	120757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7590	170	2	2.29	80624240	10740	22.57	7350	7590	7350	9640	5200	7420	7506.91	0.25	0	1159	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	821	-33.44	1.45	12	0.10	-227.00	5219.00	13310	20230201	-42.98	7350	20231017	3.27	13310	-42.98	20230201	7350	3.27	20231017	13310	-42.98	20230201	7350	3.27	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
87	20231017	110748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7520	100	2	1.35	47784720	6388	13.43	7350	7540	7350	9640	5200	7420	7480.39	0.25	0	1064	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	814	-33.13	1.44	12	0.06	-227.00	5219.00	13310	20230201	-43.50	7350	20231017	2.31	13310	-43.50	20230201	7350	2.31	20231017	13310	-43.50	20230201	7350	2.31	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
88	20231017	100743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7500	80	2	1.08	29228920	3916	8.23	7350	7540	7350	9640	5200	7420	7463.97	0.25	0	561	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	812	-33.04	1.44	12	0.04	-227.00	5219.00	13310	20230201	-43.65	7350	20231017	2.04	13310	-43.65	20230201	7350	2.04	20231017	13310	-43.65	20230201	7350	2.04	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
89	20231017	090749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7490	70	2	0.94	6705130	911	1.91	7350	7500	7350	9640	5200	7420	7360.19	0.25	0	-1	7740	7580	7500	7340	7260	7540	7300	54	2220	500	5490	10	1	10820188	810	-33.00	1.44	12	0.01	-227.00	5219.00	13310	20230201	-43.73	7350	20231017	1.90	13310	-43.73	20230201	7350	1.90	20231017	13310	-43.73	20230201	7350	1.90	20231017	2.75	N	186230	500	54 억		26655	N	N	0	N	00	N
90	20231016	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-260	5	-3.39	352328450	47058	156.39	7660	7660	7420	9980	5380	7680	7487.31	0.41	0	-8877	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	803	-32.69	1.42	12	0.43	-227.00	5219.00	13310	20230201	-44.25	7350	20231010	0.95	13310	-44.25	20230201	7350	0.95	20231010	13310	-44.25	20230201	7350	0.95	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
91	20231016	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-210	5	-2.73	313221470	41796	138.90	7660	7660	7430	9980	5380	7680	7494.05	0.41	0	-10683	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	808	-32.91	1.43	12	0.39	-227.00	5219.00	13310	20230201	-43.88	7350	20231010	1.63	13310	-43.88	20230201	7350	1.63	20231010	13310	-43.88	20230201	7350	1.63	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
92	20231016	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-200	5	-2.60	252690190	33672	111.90	7660	7660	7460	9980	5380	7680	7504.46	0.41	0	-11767	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	809	-32.95	1.43	12	0.31	-227.00	5219.00	13310	20230201	-43.80	7350	20231010	1.77	13310	-43.80	20230201	7350	1.77	20231010	13310	-43.80	20230201	7350	1.77	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
93	20231016	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-170	5	-2.21	224597770	29913	99.41	7660	7660	7470	9980	5380	7680	7508.37	0.41	0	-11890	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	813	-33.08	1.44	12	0.28	-227.00	5219.00	13310	20230201	-43.58	7350	20231010	2.18	13310	-43.58	20230201	7350	2.18	20231010	13310	-43.58	20230201	7350	2.18	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
94	20231016	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-170	5	-2.21	198882710	26485	88.02	7660	7660	7470	9980	5380	7680	7509.26	0.41	0	-10441	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	813	-33.08	1.44	12	0.24	-227.00	5219.00	13310	20230201	-43.58	7350	20231010	2.18	13310	-43.58	20230201	7350	2.18	20231010	13310	-43.58	20230201	7350	2.18	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
95	20231016	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-140	5	-1.82	143313970	19063	63.35	7660	7660	7470	9980	5380	7680	7517.91	0.41	0	-5468	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	816	-33.22	1.44	12	0.18	-227.00	5219.00	13310	20230201	-43.35	7350	20231010	2.59	13310	-43.35	20230201	7350	2.59	20231010	13310	-43.35	20230201	7350	2.59	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
96	20231016	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-140	5	-1.82	46558030	6170	20.51	7660	7660	7470	9980	5380	7680	7545.87	0.41	0	-2273	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	816	-33.22	1.44	12	0.06	-227.00	5219.00	13310	20230201	-43.35	7350	20231010	2.59	13310	-43.35	20230201	7350	2.59	20231010	13310	-43.35	20230201	7350	2.59	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
97	20231016	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-80	5	-1.04	25112420	3340	11.10	7660	7660	7470	9980	5380	7680	7518.69	0.41	0	-1226	8200	7940	7730	7470	7260	7835	7365	54	2300	500	5680	10	1	10820188	822	-33.48	1.46	12	0.03	-227.00	5219.00	13310	20230201	-42.90	7350	20231010	3.40	13310	-42.90	20230201	7350	3.40	20231010	13310	-42.90	20230201	7350	3.40	20231010	2.92	N	186230	500	54 억		43918	N	N	0	N	00	N
98	20231012	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	220	2	2.91	427661780	55616	178.07	7500	7780	7500	9820	5300	7560	7689.55	0.42	0	12693	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	842	-34.27	1.49	12	0.51	-227.00	5219.00	13310	20230201	-41.55	7350	20231010	5.85	13310	-41.55	20230201	7350	5.85	20231010	13310	-41.55	20230201	7350	5.85	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
99	20231012	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	150	2	1.98	393143240	51133	163.71	7500	7770	7500	9820	5300	7560	7688.64	0.42	0	12350	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	834	-33.96	1.48	12	0.47	-227.00	5219.00	13310	20230201	-42.07	7350	20231010	4.90	13310	-42.07	20230201	7350	4.90	20231010	13310	-42.07	20230201	7350	4.90	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
100	20231012	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	150	2	1.98	259881900	33838	108.34	7500	7770	7500	9820	5300	7560	7680.18	0.42	0	5672	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	834	-33.96	1.48	12	0.31	-227.00	5219.00	13310	20230201	-42.07	7350	20231010	4.90	13310	-42.07	20230201	7350	4.90	20231010	13310	-42.07	20230201	7350	4.90	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
101	20231012	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	110	2	1.46	227393590	29611	94.81	7500	7770	7500	9820	5300	7560	7679.36	0.42	0	4148	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	830	-33.79	1.47	12	0.27	-227.00	5219.00	13310	20230201	-42.37	7350	20231010	4.35	13310	-42.37	20230201	7350	4.35	20231010	13310	-42.37	20230201	7350	4.35	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
102	20231012	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	130	2	1.72	202311370	26343	84.34	7500	7770	7500	9820	5300	7560	7679.89	0.42	0	2913	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	832	-33.88	1.47	12	0.24	-227.00	5219.00	13310	20230201	-42.22	7350	20231010	4.63	13310	-42.22	20230201	7350	4.63	20231010	13310	-42.22	20230201	7350	4.63	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
103	20231012	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	60	2	0.79	145487330	18969	60.73	7500	7760	7500	9820	5300	7560	7669.74	0.42	0	2653	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	824	-33.57	1.46	12	0.18	-227.00	5219.00	13310	20230201	-42.75	7350	20231010	3.67	13310	-42.75	20230201	7350	3.67	20231010	13310	-42.75	20230201	7350	3.67	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
104	20231012	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	140	2	1.85	118779440	15490	49.59	7500	7760	7500	9820	5300	7560	7668.14	0.42	0	2489	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	833	-33.92	1.48	12	0.14	-227.00	5219.00	13310	20230201	-42.15	7350	20231010	4.76	13310	-42.15	20230201	7350	4.76	20231010	13310	-42.15	20230201	7350	4.76	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
105	20231012	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	100	2	1.32	21251180	2806	8.98	7500	7670	7500	9820	5300	7560	7573.48	0.42	0	645	7720	7640	7530	7450	7340	7680	7490	54	2260	500	5590	10	1	10820188	829	-33.74	1.47	12	0.03	-227.00	5219.00	13310	20230201	-42.45	7350	20231010	4.22	13310	-42.45	20230201	7350	4.22	20231010	13310	-42.45	20230201	7350	4.22	20231010	2.95	N	186230	500	54 억		44961	N	N	0	N	00	N
106	20231011	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	140	2	1.89	233562250	31051	76.63	7420	7610	7420	9640	5200	7420	7521.89	0.29	0	8426	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	818	-33.30	1.45	12	0.29	-227.00	5219.00	13700	20221006	-44.82	7350	20231010	2.86	13310	-43.20	20230201	7350	2.86	20231010	13310	-43.20	20230201	7350	2.86	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
107	20231011	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	110	2	1.48	216715600	28819	71.12	7420	7610	7420	9640	5200	7420	7519.89	0.29	0	7700	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	815	-33.17	1.44	12	0.27	-227.00	5219.00	13700	20221006	-45.04	7350	20231010	2.45	13310	-43.43	20230201	7350	2.45	20231010	13310	-43.43	20230201	7350	2.45	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
108	20231011	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	100	2	1.35	167187390	22234	54.87	7420	7610	7420	9640	5200	7420	7519.45	0.29	0	6848	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	814	-33.13	1.44	12	0.21	-227.00	5219.00	13700	20221006	-45.11	7350	20231010	2.31	13310	-43.50	20230201	7350	2.31	20231010	13310	-43.50	20230201	7350	2.31	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
109	20231011	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	130	2	1.75	102096970	13613	33.60	7420	7560	7420	9640	5200	7420	7499.96	0.29	0	5164	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	817	-33.26	1.45	12	0.13	-227.00	5219.00	13700	20221006	-44.89	7350	20231010	2.72	13310	-43.28	20230201	7350	2.72	20231010	13310	-43.28	20230201	7350	2.72	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
110	20231011	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	130	2	1.75	96289760	12842	31.69	7420	7560	7420	9640	5200	7420	7498.03	0.29	0	4719	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	817	-33.26	1.45	12	0.12	-227.00	5219.00	13700	20221006	-44.89	7350	20231010	2.72	13310	-43.28	20230201	7350	2.72	20231010	13310	-43.28	20230201	7350	2.72	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
111	20231011	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	70	2	0.94	69169410	9234	22.79	7420	7550	7420	9640	5200	7420	7490.73	0.29	0	3826	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	810	-33.00	1.44	12	0.09	-227.00	5219.00	13700	20221006	-45.33	7350	20231010	1.90	13310	-43.73	20230201	7350	1.90	20231010	13310	-43.73	20230201	7350	1.90	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
112	20231011	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	60	2	0.81	59387520	7927	19.56	7420	7550	7420	9640	5200	7420	7491.80	0.29	0	3147	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	809	-32.95	1.43	12	0.07	-227.00	5219.00	13700	20221006	-45.40	7350	20231010	1.77	13310	-43.80	20230201	7350	1.77	20231010	13310	-43.80	20230201	7350	1.77	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
113	20231011	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	70	2	0.94	950670	128	0.32	7420	7490	7420	9640	5200	7420	7427.11	0.29	0	-15	7813	7616	7483	7286	7153	7550	7220	54	2220	500	5490	10	1	10820188	810	-33.00	1.44	12	0.00	-227.00	5219.00	13700	20221006	-45.33	7350	20231010	1.90	13310	-43.73	20230201	7350	1.90	20231010	13310	-43.73	20230201	7350	1.90	20231010	2.96	N	186230	500	54 억		31693	N	N	0	N	00	N
114	20231010	160742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7420	-80	5	-1.07	302732030	40349	117.96	7580	7680	7350	9750	5250	7500	7502.87	0.34	0	-4307	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	803	-32.69	1.42	12	0.37	-227.00	5219.00	13700	20221006	-45.84	7350	20231010	0.95	13310	-44.25	20230201	7350	0.95	20231010	13310	-44.25	20230201	7350	0.95	20231010	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
115	20231010	150739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7430	-70	5	-0.93	287201140	38254	111.83	7580	7680	7350	9750	5250	7500	7507.74	0.34	0	-4167	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	804	-32.73	1.42	12	0.35	-227.00	5219.00	13700	20221006	-45.77	7350	20231010	1.09	13310	-44.18	20230201	7350	1.09	20231010	13310	-44.18	20230201	7350	1.09	20231010	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
116	20231010	140742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7430	-70	5	-0.93	231011280	30659	89.63	7580	7680	7420	9750	5250	7500	7534.86	0.34	0	-1474	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	804	-32.73	1.42	12	0.28	-227.00	5219.00	13700	20221006	-45.77	7420	20231010	0.13	13310	-44.18	20230201	7420	0.13	20231010	13310	-44.18	20230201	7420	0.13	20231010	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
117	20231010	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	0	3	0.00	187840680	24883	72.74	7580	7680	7490	9750	5250	7500	7548.96	0.34	0	2906	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	812	-33.04	1.44	12	0.23	-227.00	5219.00	13700	20221006	-45.26	7420	20231006	1.08	13310	-43.65	20230201	7420	1.08	20231006	13310	-43.65	20230201	7420	1.08	20231006	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
118	20231010	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	50	2	0.67	153813160	20349	59.49	7580	7680	7490	9750	5250	7500	7558.76	0.34	0	5611	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	817	-33.26	1.45	12	0.19	-227.00	5219.00	13700	20221006	-44.89	7420	20231006	1.75	13310	-43.28	20230201	7420	1.75	20231006	13310	-43.28	20230201	7420	1.75	20231006	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
119	20231010	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	80	2	1.07	148503600	19646	57.43	7580	7680	7490	9750	5250	7500	7558.97	0.34	0	5978	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	820	-33.39	1.45	12	0.18	-227.00	5219.00	13700	20221006	-44.67	7420	20231006	2.16	13310	-43.05	20230201	7420	2.16	20231006	13310	-43.05	20230201	7420	2.16	20231006	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
120	20231010	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	40	2	0.53	122334160	16186	47.32	7580	7680	7490	9750	5250	7500	7558.02	0.34	0	4725	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	816	-33.22	1.44	12	0.15	-227.00	5219.00	13700	20221006	-44.96	7420	20231006	1.62	13310	-43.35	20230201	7420	1.62	20231006	13310	-43.35	20230201	7420	1.62	20231006	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
121	20231010	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	50	2	0.67	18890440	2500	7.31	7580	7580	7500	9750	5250	7500	7556.18	0.34	0	-888	7726	7612	7516	7402	7306	7670	7460	54	2250	500	5550	10	1	10820188	817	-33.26	1.45	12	0.02	-227.00	5219.00	13700	20221006	-44.89	7420	20231006	1.75	13310	-43.28	20230201	7420	1.75	20231006	13310	-43.28	20230201	7420	1.75	20231006	2.99	N	186230	500	54 억		36301	N	N	0	N	00	N
122	20231006	160731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7500	40	2	0.54	249845700	33156	83.10	7440	7630	7420	9690	5230	7460	7535.65	0.31	0	4474	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	812	-33.04	1.44	12	0.31	-227.00	5219.00	13700	20221006	-45.26	7420	20231006	1.08	13310	-43.65	20230201	7420	1.08	20231006	13700	-45.26	20221006	7420	1.08	20231006	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
123	20231006	150720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7510	50	2	0.67	235427540	31236	78.29	7440	7630	7420	9690	5230	7460	7537.06	0.31	0	4344	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	813	-33.08	1.44	12	0.29	-227.00	5219.00	13700	20221006	-45.18	7420	20231006	1.21	13310	-43.58	20230201	7420	1.21	20231006	13700	-45.18	20221006	7420	1.21	20231006	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
124	20231006	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	110	2	1.47	122932430	16228	40.67	7440	7630	7440	9690	5230	7460	7575.33	0.31	0	1494	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	819	-33.35	1.45	12	0.15	-227.00	5219.00	13700	20221006	-44.74	7430	20231005	1.88	13310	-43.13	20230201	7430	1.88	20231005	13700	-44.74	20221006	7430	1.88	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
125	20231006	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	150	2	2.01	97868320	12923	32.39	7440	7630	7440	9690	5230	7460	7573.19	0.31	0	2250	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	823	-33.52	1.46	12	0.12	-227.00	5219.00	13700	20221006	-44.45	7430	20231005	2.42	13310	-42.82	20230201	7430	2.42	20231005	13700	-44.45	20221006	7430	2.42	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
126	20231006	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	140	2	1.88	88396240	11678	29.27	7440	7630	7440	9690	5230	7460	7569.47	0.31	0	1898	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	822	-33.48	1.46	12	0.11	-227.00	5219.00	13700	20221006	-44.53	7430	20231005	2.29	13310	-42.90	20230201	7430	2.29	20231005	13700	-44.53	20221006	7430	2.29	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
127	20231006	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	140	2	1.88	77484320	10236	25.65	7440	7630	7440	9690	5230	7460	7569.79	0.31	0	1166	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	822	-33.48	1.46	12	0.09	-227.00	5219.00	13700	20221006	-44.53	7430	20231005	2.29	13310	-42.90	20230201	7430	2.29	20231005	13700	-44.53	20221006	7430	2.29	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
128	20231006	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	170	2	2.28	51628630	6831	17.12	7440	7630	7440	9690	5230	7460	7557.99	0.31	0	288	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	826	-33.61	1.46	12	0.06	-227.00	5219.00	13700	20221006	-44.31	7430	20231005	2.69	13310	-42.67	20230201	7430	2.69	20231005	13700	-44.31	20221006	7430	2.69	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N
129	20231006	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	110	2	1.47	10093250	1355	3.40	7440	7590	7440	9690	5230	7460	7448.89	0.31	0	-116	7813	7636	7533	7356	7253	7585	7305	54	2230	500	5520	10	1	10820188	819	-33.35	1.45	12	0.01	-227.00	5219.00	13700	20221006	-44.74	7430	20231005	1.88	13310	-43.13	20230201	7430	1.88	20231005	13700	-44.74	20221006	7430	1.88	20231005	2.98	N	186230	500	54 억		33349	N	N	0	N	00	N