KissMeData/256630/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	161042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1534	0	3	0.00	23851933	15629	83.94	1542	1560	1511	1994	1074	1534	1526.13	0.21	0	279	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	890	118.00	1.09	12	0.03	13.00	1409.00	2500	20230116	-38.64	1511	20231031	1.52	2500	-38.64	20230116	1511	1.52	20231031	2500	-38.64	20230116	1511	1.52	20231031	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
3	20231031	151053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1519	-15	5	-0.98	23369109	15313	82.24	1542	1560	1511	1994	1074	1534	1526.10	0.21	0	441	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	881	116.85	1.08	12	0.03	13.00	1409.00	2500	20230116	-39.24	1511	20231031	0.53	2500	-39.24	20230116	1511	0.53	20231031	2500	-39.24	20230116	1511	0.53	20231031	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
4	20231031	141102	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1515	-19	5	-1.24	15348967	10024	53.84	1542	1560	1515	1994	1074	1534	1531.22	0.21	0	1078	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	879	116.54	1.08	12	0.02	13.00	1409.00	2500	20230116	-39.40	1515	20231031	0.00	2500	-39.40	20230116	1515	0.00	20231031	2500	-39.40	20230116	1515	0.00	20231031	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
5	20231031	131053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	9292675	6039	32.43	1542	1560	1529	1994	1074	1534	1538.78	0.21	0	1077	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	890	118.00	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.64	1518	20231020	1.05	2500	-38.64	20230116	1518	1.05	20231020	2500	-38.64	20230116	1518	1.05	20231020	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
6	20231031	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	0	3	0.00	7043244	4569	24.54	1542	1560	1534	1994	1074	1534	1541.53	0.21	0	1077	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	890	118.00	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.64	1518	20231020	1.05	2500	-38.64	20230116	1518	1.05	20231020	2500	-38.64	20230116	1518	1.05	20231020	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
7	20231031	111121	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	16	2	1.04	2921939	1886	10.13	1542	1560	1539	1994	1074	1534	1549.28	0.21	0	1002	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	899	119.23	1.10	12	0.00	13.00	1409.00	2500	20230116	-38.00	1518	20231020	2.11	2500	-38.00	20230116	1518	2.11	20231020	2500	-38.00	20230116	1518	2.11	20231020	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
8	20231031	101101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	18	2	1.17	1828053	1178	6.33	1542	1560	1542	1994	1074	1534	1551.83	0.21	0	811	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	900	119.38	1.10	12	0.00	13.00	1409.00	2500	20230116	-37.92	1518	20231020	2.24	2500	-37.92	20230116	1518	2.24	20231020	2500	-37.92	20230116	1518	2.24	20231020	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
9	20231031	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	19	2	1.24	443428	286	1.54	1542	1560	1542	1994	1074	1534	1550.45	0.21	0	109	1572	1552	1539	1519	1506	1563	1530	58	460	100	1100	1	1	57997072	901	119.46	1.10	12	0.00	13.00	1409.00	2500	20230116	-37.88	1518	20231020	2.31	2500	-37.88	20230116	1518	2.31	20231020	2500	-37.88	20230116	1518	2.31	20231020	0.88	N	256630	100	57 억		123789	N	N	0	N	00	N
10	20231030	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-25	5	-1.60	28667726	18609	68.48	1526	1559	1526	2025	1092	1559	1540.53	0.21	0	-32	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	890	118.00	1.09	12	0.03	13.00	1409.00	2500	20230116	-38.64	1518	20231020	1.05	2500	-38.64	20230116	1518	1.05	20231020	2500	-38.64	20230116	1518	1.05	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
11	20231030	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-14	5	-0.90	22938101	14874	54.74	1526	1559	1526	2025	1092	1559	1542.16	0.21	0	3069	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	896	118.85	1.10	12	0.03	13.00	1409.00	2500	20230116	-38.20	1518	20231020	1.78	2500	-38.20	20230116	1518	1.78	20231020	2500	-38.20	20230116	1518	1.78	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
12	20231030	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-6	5	-0.38	13801322	8932	32.87	1526	1559	1526	2025	1092	1559	1545.15	0.21	0	-10	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	901	119.46	1.10	12	0.02	13.00	1409.00	2500	20230116	-37.88	1518	20231020	2.31	2500	-37.88	20230116	1518	2.31	20231020	2500	-37.88	20230116	1518	2.31	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
13	20231030	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-1	5	-0.06	12938008	8374	30.82	1526	1559	1526	2025	1092	1559	1545.02	0.21	0	-47	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	904	119.85	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.68	1518	20231020	2.64	2500	-37.68	20230116	1518	2.64	20231020	2500	-37.68	20230116	1518	2.64	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
14	20231030	121009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-12	5	-0.77	12928670	8368	30.79	1526	1559	1526	2025	1092	1559	1545.01	0.21	0	-47	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	897	119.00	1.10	12	0.01	13.00	1409.00	2500	20230116	-38.12	1518	20231020	1.91	2500	-38.12	20230116	1518	1.91	20231020	2500	-38.12	20230116	1518	1.91	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
15	20231030	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-22	5	-1.41	8573676	5565	20.48	1526	1559	1526	2025	1092	1559	1540.64	0.21	0	-181	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	891	118.23	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.52	1518	20231020	1.25	2500	-38.52	20230116	1518	1.25	20231020	2500	-38.52	20230116	1518	1.25	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
16	20231030	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-2	5	-0.13	6541267	4259	15.67	1526	1559	1526	2025	1092	1559	1535.87	0.21	0	-180	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	903	119.77	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.72	1518	20231020	2.57	2500	-37.72	20230116	1518	2.57	20231020	2500	-37.72	20230116	1518	2.57	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
17	20231030	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-28	5	-1.80	4002728	2623	9.65	1526	1531	1526	2025	1092	1559	1526.01	0.21	0	671	1586	1572	1552	1538	1518	1579	1545	58	466	100	1120	1	1	57997072	888	117.77	1.09	12	0.00	13.00	1409.00	2500	20230116	-38.76	1518	20231020	0.86	2500	-38.76	20230116	1518	0.86	20231020	2500	-38.76	20230116	1518	0.86	20231020	0.88	N	256630	100	57 억		123822	N	N	0	N	00	N
18	20231027	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	-6	5	-0.38	42085723	27161	103.55	1549	1566	1532	2030	1096	1565	1549.47	0.21	0	-1109	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	904	119.92	1.11	12	0.05	13.00	1409.00	2500	20230116	-37.64	1518	20231020	2.70	2500	-37.64	20230116	1518	2.70	20231020	2500	-37.64	20230116	1518	2.70	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
19	20231027	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-3	5	-0.19	39032772	25193	96.04	1549	1566	1532	2030	1096	1565	1549.35	0.21	0	-1124	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	906	120.15	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.52	1518	20231020	2.90	2500	-37.52	20230116	1518	2.90	20231020	2500	-37.52	20230116	1518	2.90	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
20	20231027	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-11	5	-0.70	34718472	22421	85.48	1549	1566	1532	2030	1096	1565	1548.48	0.21	0	-1416	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	901	119.54	1.10	12	0.04	13.00	1409.00	2500	20230116	-37.84	1518	20231020	2.37	2500	-37.84	20230116	1518	2.37	20231020	2500	-37.84	20230116	1518	2.37	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
21	20231027	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	1	2	0.06	27574676	17822	67.94	1549	1566	1532	2030	1096	1565	1547.23	0.21	0	-1420	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	908	120.46	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.36	1518	20231020	3.16	2500	-37.36	20230116	1518	3.16	20231020	2500	-37.36	20230116	1518	3.16	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
22	20231027	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-2	5	-0.13	27379260	17697	67.47	1549	1563	1532	2030	1096	1565	1547.11	0.21	0	-1420	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	906	120.23	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.48	1518	20231020	2.96	2500	-37.48	20230116	1518	2.96	20231020	2500	-37.48	20230116	1518	2.96	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
23	20231027	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-9	5	-0.58	14940478	9703	36.99	1549	1561	1532	2030	1096	1565	1539.78	0.21	0	-1420	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	902	119.69	1.10	12	0.02	13.00	1409.00	2500	20230116	-37.76	1518	20231020	2.50	2500	-37.76	20230116	1518	2.50	20231020	2500	-37.76	20230116	1518	2.50	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
24	20231027	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-28	5	-1.79	12180169	7928	30.22	1549	1561	1532	2030	1096	1565	1536.35	0.21	0	-1420	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	891	118.23	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.52	1518	20231020	1.25	2500	-38.52	20230116	1518	1.25	20231020	2500	-38.52	20230116	1518	1.25	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
25	20231027	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-27	5	-1.73	8383161	5458	20.81	1549	1561	1532	2030	1096	1565	1535.94	0.21	0	-186	1600	1582	1563	1545	1526	1573	1536	58	465	100	1120	1	1	57997072	892	118.31	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.48	1518	20231020	1.32	2500	-38.48	20230116	1518	1.32	20231020	2500	-38.48	20230116	1518	1.32	20231020	0.88	N	256630	100	57 억		123516	N	N	0	N	00	N
26	20231026	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-15	5	-0.95	41113760	26226	147.54	1573	1581	1544	2050	1106	1580	1567.67	0.21	0	-1910	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	908	120.38	1.11	12	0.05	13.00	1409.00	2500	20230116	-37.40	1518	20231020	3.10	2500	-37.40	20230116	1518	3.10	20231020	2500	-37.40	20230116	1518	3.10	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
27	20231026	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-23	5	-1.46	39764533	25361	142.68	1573	1581	1544	2050	1106	1580	1567.94	0.21	0	-1887	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	903	119.77	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.72	1518	20231020	2.57	2500	-37.72	20230116	1518	2.57	20231020	2500	-37.72	20230116	1518	2.57	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
28	20231026	140954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-36	5	-2.28	38412200	24488	137.77	1573	1581	1544	2050	1106	1580	1568.61	0.21	0	-1880	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	895	118.77	1.10	12	0.04	13.00	1409.00	2500	20230116	-38.24	1518	20231020	1.71	2500	-38.24	20230116	1518	1.71	20231020	2500	-38.24	20230116	1518	1.71	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
29	20231026	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-17	5	-1.08	32258825	20537	115.54	1573	1581	1563	2050	1106	1580	1570.77	0.21	0	-1379	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	906	120.23	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.48	1518	20231020	2.96	2500	-37.48	20230116	1518	2.96	20231020	2500	-37.48	20230116	1518	2.96	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
30	20231026	120945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-15	5	-0.95	31525757	20069	112.91	1573	1581	1563	2050	1106	1580	1570.87	0.21	0	-953	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	908	120.38	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.40	1518	20231020	3.10	2500	-37.40	20230116	1518	3.10	20231020	2500	-37.40	20230116	1518	3.10	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
31	20231026	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-8	5	-0.51	21535328	13693	77.04	1573	1581	1566	2050	1106	1580	1572.73	0.21	0	-471	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	912	120.92	1.12	12	0.02	13.00	1409.00	2500	20230116	-37.12	1518	20231020	3.56	2500	-37.12	20230116	1518	3.56	20231020	2500	-37.12	20230116	1518	3.56	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
32	20231026	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	-13	5	-0.82	5896190	3757	21.14	1573	1581	1566	2050	1106	1580	1569.39	0.21	0	-88	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	909	120.54	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.32	1518	20231020	3.23	2500	-37.32	20230116	1518	3.23	20231020	2500	-37.32	20230116	1518	3.23	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
33	20231026	090953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-7	5	-0.44	5630233	3588	20.19	1573	1581	1566	2050	1106	1580	1569.18	0.21	0	-63	1632	1606	1593	1567	1554	1599	1560	58	470	100	1130	1	1	57997072	912	121.00	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.08	1518	20231020	3.62	2500	-37.08	20230116	1518	3.62	20231020	2500	-37.08	20230116	1518	3.62	20231020	0.88	N	256630	100	57 억		124180	N	N	0	N	00	N
34	20231025	160955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-25	5	-1.56	28323725	17775	114.97	1614	1619	1580	2085	1124	1605	1593.46	0.21	0	-86	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	916	121.54	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.80	1518	20231020	4.08	2500	-36.80	20230116	1518	4.08	20231020	2500	-36.80	20230116	1518	4.08	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
35	20231025	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	-19	5	-1.18	24252179	15203	98.34	1614	1619	1585	2085	1124	1605	1595.22	0.21	0	2065	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	920	122.00	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.56	1518	20231020	4.48	2500	-36.56	20230116	1518	4.48	20231020	2500	-36.56	20230116	1518	4.48	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
36	20231025	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-2	5	-0.12	13420248	8392	54.28	1614	1619	1590	2085	1124	1605	1599.17	0.21	0	885	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1518	20231020	5.60	2500	-35.88	20230116	1518	5.60	20231020	2500	-35.88	20230116	1518	5.60	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
37	20231025	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-2	5	-0.12	10896742	6816	44.09	1614	1619	1590	2085	1124	1605	1598.70	0.21	0	990	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	930	123.31	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.88	1518	20231020	5.60	2500	-35.88	20230116	1518	5.60	20231020	2500	-35.88	20230116	1518	5.60	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
38	20231025	120953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-15	5	-0.93	9094097	5687	36.79	1614	1619	1590	2085	1124	1605	1599.10	0.21	0	991	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	922	122.31	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.40	1518	20231020	4.74	2500	-36.40	20230116	1518	4.74	20231020	2500	-36.40	20230116	1518	4.74	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
39	20231025	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-8	5	-0.50	4842420	3017	19.51	1614	1619	1597	2085	1124	1605	1605.04	0.21	0	916	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	926	122.85	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.12	1518	20231020	5.20	2500	-36.12	20230116	1518	5.20	20231020	2500	-36.12	20230116	1518	5.20	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
40	20231025	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	0	3	0.00	3786159	2357	15.25	1614	1619	1604	2085	1124	1605	1606.35	0.21	0	915	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	931	123.46	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.80	1518	20231020	5.73	2500	-35.80	20230116	1518	5.73	20231020	2500	-35.80	20230116	1518	5.73	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
41	20231025	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	-1	5	-0.06	2421651	1507	9.75	1614	1616	1604	2085	1124	1605	1606.93	0.21	0	889	1629	1617	1594	1582	1559	1623	1588	58	480	100	1150	1	1	57997072	930	123.38	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.84	1518	20231020	5.67	2500	-35.84	20230116	1518	5.67	20231020	2500	-35.84	20230116	1518	5.67	20231020	0.89	N	256630	100	57 억		124267	N	N	0	N	00	N
42	20231024	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	13	2	0.82	24515880	15412	76.53	1571	1606	1571	2065	1115	1592	1590.62	0.21	0	-277	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	931	123.46	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.80	1518	20231020	5.73	2500	-35.80	20230116	1518	5.73	20231020	2500	-35.80	20230116	1518	5.73	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
43	20231024	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	22228881	13979	69.42	1571	1593	1571	2065	1115	1592	1590.16	0.21	0	-240	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.28	1518	20231020	4.94	2500	-36.28	20230116	1518	4.94	20231020	2500	-36.28	20230116	1518	4.94	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
44	20231024	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-3	5	-0.19	7333082	4627	22.98	1571	1593	1571	2065	1115	1592	1584.85	0.21	0	-235	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	922	122.23	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.44	1518	20231020	4.68	2500	-36.44	20230116	1518	4.68	20231020	2500	-36.44	20230116	1518	4.68	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
45	20231024	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-3	5	-0.19	7020448	4430	22.00	1571	1593	1571	2065	1115	1592	1584.75	0.21	0	-235	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	922	122.23	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.44	1518	20231020	4.68	2500	-36.44	20230116	1518	4.68	20231020	2500	-36.44	20230116	1518	4.68	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
46	20231024	120943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	4880763	3086	15.32	1571	1593	1571	2065	1115	1592	1581.58	0.21	0	-183	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.28	1518	20231020	4.94	2500	-36.28	20230116	1518	4.94	20231020	2500	-36.28	20230116	1518	4.94	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
47	20231024	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-15	5	-0.94	2431288	1540	7.65	1571	1593	1571	2065	1115	1592	1578.76	0.21	0	-104	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	915	121.31	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.92	1518	20231020	3.89	2500	-36.92	20230116	1518	3.89	20231020	2500	-36.92	20230116	1518	3.89	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
48	20231024	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	1712941	1085	5.39	1571	1593	1571	2065	1115	1592	1578.75	0.21	0	1	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.28	1518	20231020	4.94	2500	-36.28	20230116	1518	4.94	20231020	2500	-36.28	20230116	1518	4.94	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
49	20231024	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-3	5	-0.19	997786	635	3.15	1571	1592	1571	2065	1115	1592	1571.32	0.21	0	420	1664	1627	1578	1541	1492	1646	1560	58	473	100	1140	1	1	57997072	922	122.23	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.44	1518	20231020	4.68	2500	-36.44	20230116	1518	4.68	20231020	2500	-36.44	20230116	1518	4.68	20231020	0.88	N	256630	100	57 억		124545	N	N	0	N	00	N
50	20231023	160922	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1592	-3	5	-0.19	31692476	20108	29.92	1529	1615	1529	2070	1117	1595	1576.11	0.22	0	-318	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	923	122.46	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.32	1518	20231020	4.87	2500	-36.32	20230116	1518	4.87	20231020	2500	-36.32	20230116	1518	4.87	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
51	20231023	150928	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1592	-3	5	-0.19	30063888	19085	28.40	1529	1615	1529	2070	1117	1595	1575.26	0.22	0	-315	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	923	122.46	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.32	1518	20231020	4.87	2500	-36.32	20230116	1518	4.87	20231020	2500	-36.32	20230116	1518	4.87	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
52	20231023	140926	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1592	-3	5	-0.19	29926976	18999	28.27	1529	1615	1529	2070	1117	1595	1575.19	0.22	0	-285	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	923	122.46	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.32	1518	20231020	4.87	2500	-36.32	20230116	1518	4.87	20231020	2500	-36.32	20230116	1518	4.87	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
53	20231023	130933	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1606	11	2	0.69	28247692	17935	26.69	1529	1615	1529	2070	1117	1595	1575.00	0.22	0	-223	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	931	123.54	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.76	1518	20231020	5.80	2500	-35.76	20230116	1518	5.80	20231020	2500	-35.76	20230116	1518	5.80	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
54	20231023	120922	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1570	-25	5	-1.57	26612438	16914	25.17	1529	1615	1529	2070	1117	1595	1573.40	0.22	0	-187	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	911	120.77	1.11	12	0.03	13.00	1409.00	2500	20230116	-37.20	1518	20231020	3.43	2500	-37.20	20230116	1518	3.43	20231020	2500	-37.20	20230116	1518	3.43	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
55	20231023	110920	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1605	10	2	0.63	22304473	14198	21.13	1529	1615	1529	2070	1117	1595	1570.96	0.22	0	-108	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	931	123.46	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.80	1518	20231020	5.73	2500	-35.80	20230116	1518	5.73	20231020	2500	-35.80	20230116	1518	5.73	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
56	20231023	100914	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1595	0	3	0.00	18766797	11989	17.84	1529	1615	1529	2070	1117	1595	1565.33	0.22	0	-21	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	925	122.69	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.20	1518	20231020	5.07	2500	-36.20	20230116	1518	5.07	20231020	2500	-36.20	20230116	1518	5.07	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
57	20231023	090934	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1614	19	2	1.19	2799892	1827	2.72	1529	1615	1529	2070	1117	1595	1532.51	0.22	0	-10	1767	1680	1599	1512	1431	1640	1472	58	475	100	1140	1	1	57997072	936	124.15	1.15	12	0.00	13.00	1409.00	2500	20230116	-35.44	1518	20231020	6.32	2500	-35.44	20230116	1518	6.32	20231020	2500	-35.44	20230116	1518	6.32	20231020	0.90	N	256630	100	57 억		124869	N	N	0	N	00	N
58	20231020	160918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1595	-83	5	-4.95	106292708	67157	263.76	1678	1686	1518	2180	1175	1678	1582.74	0.21	0	-1388	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	925	122.69	1.13	12	0.12	13.00	1409.00	2500	20230116	-36.20	1518	20231020	5.07	2500	-36.20	20230116	1518	5.07	20231020	2500	-36.20	20230116	1518	5.07	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
59	20231020	150918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1596	-82	5	-4.89	101623877	64229	252.26	1678	1686	1518	2180	1175	1678	1582.21	0.21	0	-1385	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	926	122.77	1.13	12	0.11	13.00	1409.00	2500	20230116	-36.16	1518	20231020	5.14	2500	-36.16	20230116	1518	5.14	20231020	2500	-36.16	20230116	1518	5.14	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
60	20231020	140927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1607	-71	5	-4.23	93149054	58912	231.38	1678	1686	1518	2180	1175	1678	1581.16	0.21	0	-1273	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	932	123.62	1.14	12	0.10	13.00	1409.00	2500	20230116	-35.72	1518	20231020	5.86	2500	-35.72	20230116	1518	5.86	20231020	2500	-35.72	20230116	1518	5.86	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
61	20231020	130901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1556	-122	5	-7.27	82028005	51885	203.78	1678	1686	1518	2180	1175	1678	1580.96	0.21	0	-689	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	902	119.69	1.10	12	0.09	13.00	1409.00	2500	20230116	-37.76	1518	20231020	2.50	2500	-37.76	20230116	1518	2.50	20231020	2500	-37.76	20230116	1518	2.50	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
62	20231020	120911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1561	-117	5	-6.97	58771062	36885	144.87	1678	1686	1550	2180	1175	1678	1593.36	0.21	0	-598	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	905	120.08	1.11	12	0.06	13.00	1409.00	2500	20230116	-37.56	1550	20231020	0.71	2500	-37.56	20230116	1550	0.71	20231020	2500	-37.56	20230116	1550	0.71	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
63	20231020	110922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1600	-78	5	-4.65	23267793	14301	56.17	1678	1686	1574	2180	1175	1678	1627.00	0.21	0	-705	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	928	123.08	1.14	12	0.02	13.00	1409.00	2500	20230116	-36.00	1574	20231020	1.65	2500	-36.00	20230116	1574	1.65	20231020	2500	-36.00	20230116	1574	1.65	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
64	20231020	100913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1648	-30	5	-1.79	5925397	3574	14.04	1678	1686	1631	2180	1175	1678	1657.92	0.21	0	-592	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	956	126.77	1.17	12	0.01	13.00	1409.00	2500	20230116	-34.08	1631	20231020	1.04	2500	-34.08	20230116	1631	1.04	20231020	2500	-34.08	20230116	1631	1.04	20231020	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
65	20231020	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1681	3	2	0.18	186271	111	0.44	1678	1681	1678	2180	1175	1678	1678.12	0.21	0	0	1738	1707	1684	1653	1630	1696	1642	58	502	100	1200	1	1	57997072	975	129.31	1.19	12	0.00	13.00	1409.00	2500	20230116	-32.76	1661	20231019	1.20	2500	-32.76	20230116	1661	1.20	20231019	2500	-32.76	20230116	1661	1.20	20231019	0.90	N	256630	100	57 억		124206	N	N	0	N	00	N
66	20231019	160910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1678	-37	5	-2.16	42707594	25461	348.45	1697	1715	1661	2225	1201	1715	1677.37	0.22	0	-592	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	973	129.08	1.19	12	0.04	13.00	1409.00	2500	20230116	-32.88	1661	20231019	1.02	2500	-32.88	20230116	1661	1.02	20231019	2500	-32.88	20230116	1661	1.02	20231019	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
67	20231019	150901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1666	-49	5	-2.86	31864748	18954	259.40	1697	1715	1666	2225	1201	1715	1681.16	0.22	0	-437	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	966	128.15	1.18	12	0.03	13.00	1409.00	2500	20230116	-33.36	1666	20231019	0.00	2500	-33.36	20230116	1666	0.00	20231019	2500	-33.36	20230116	1666	0.00	20231019	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
68	20231019	140915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1680	-35	5	-2.04	23811162	14128	193.35	1697	1715	1670	2225	1201	1715	1685.39	0.22	0	143	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	974	129.23	1.19	12	0.02	13.00	1409.00	2500	20230116	-32.80	1670	20231019	0.60	2500	-32.80	20230116	1670	0.60	20231019	2500	-32.80	20230116	1670	0.60	20231019	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
69	20231019	130905	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1685	-30	5	-1.75	16178130	9568	130.94	1697	1715	1671	2225	1201	1715	1690.86	0.22	0	-143	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	977	129.62	1.20	12	0.02	13.00	1409.00	2500	20230116	-32.60	1671	20231019	0.84	2500	-32.60	20230116	1671	0.84	20231019	2500	-32.60	20230116	1671	0.84	20231019	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
70	20231019	120913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1700	-15	5	-0.87	13008002	7679	105.09	1697	1715	1671	2225	1201	1715	1693.97	0.22	0	-143	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	986	130.77	1.21	12	0.01	13.00	1409.00	2500	20230116	-32.00	1671	20231019	1.74	2500	-32.00	20230116	1671	1.74	20231019	2500	-32.00	20230116	1671	1.74	20231019	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
71	20231019	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-15	5	-0.87	4287600	2520	34.49	1697	1715	1697	2225	1201	1715	1701.43	0.22	0	-43	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	986	130.77	1.21	12	0.00	13.00	1409.00	2500	20230116	-32.00	1690	20231010	0.59	2500	-32.00	20230116	1690	0.59	20231010	2500	-32.00	20230116	1690	0.59	20231010	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
72	20231019	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	0	3	0.00	707982	416	5.69	1697	1715	1697	2225	1201	1715	1701.88	0.22	0	-21	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	995	131.92	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.40	1690	20231010	1.48	2500	-31.40	20230116	1690	1.48	20231010	2500	-31.40	20230116	1690	1.48	20231010	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
73	20231019	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	-3	5	-0.17	500630	295	4.04	1697	1712	1697	2225	1201	1715	1697.05	0.22	0	0	1726	1720	1716	1710	1706	1718	1708	58	510	100	1230	1	1	57997072	993	131.69	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.52	1690	20231010	1.30	2500	-31.52	20230116	1690	1.30	20231010	2500	-31.52	20230116	1690	1.30	20231010	0.90	N	256630	100	57 억		124801	N	N	0	N	00	N
74	20231018	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	-6	5	-0.35	12516017	7307	51.87	1722	1722	1712	2235	1205	1721	1712.88	0.22	0	-68	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	995	131.92	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.40	1690	20231010	1.48	2500	-31.40	20230116	1690	1.48	20231010	2500	-31.40	20230116	1690	1.48	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
75	20231018	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	-4	5	-0.23	11985884	6998	49.68	1722	1722	1712	2235	1205	1721	1712.76	0.22	0	-51	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	996	132.08	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.32	1690	20231010	1.60	2500	-31.32	20230116	1690	1.60	20231010	2500	-31.32	20230116	1690	1.60	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
76	20231018	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1718	-3	5	-0.17	11419156	6668	47.33	1722	1722	1712	2235	1205	1721	1712.53	0.22	0	-31	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	996	132.15	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.28	1690	20231010	1.66	2500	-31.28	20230116	1690	1.66	20231010	2500	-31.28	20230116	1690	1.66	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
77	20231018	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1719	-2	5	-0.12	11414002	6665	47.31	1722	1722	1712	2235	1205	1721	1712.53	0.22	0	-31	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	997	132.23	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.24	1690	20231010	1.72	2500	-31.24	20230116	1690	1.72	20231010	2500	-31.24	20230116	1690	1.72	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
78	20231018	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1719	-2	5	-0.12	11414002	6665	47.31	1722	1722	1712	2235	1205	1721	1712.53	0.22	0	-31	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	997	132.23	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.24	1690	20231010	1.72	2500	-31.24	20230116	1690	1.72	20231010	2500	-31.24	20230116	1690	1.72	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
79	20231018	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-1	5	-0.06	11305705	6602	46.87	1722	1722	1712	2235	1205	1721	1712.47	0.22	0	10	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	998	132.31	1.22	12	0.01	13.00	1409.00	2500	20230116	-31.20	1690	20231010	1.78	2500	-31.20	20230116	1690	1.78	20231010	2500	-31.20	20230116	1690	1.78	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
80	20231018	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-1	5	-0.06	1133883	662	4.70	1722	1722	1712	2235	1205	1721	1712.81	0.22	0	31	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	998	132.31	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.20	1690	20231010	1.78	2500	-31.20	20230116	1690	1.78	20231010	2500	-31.20	20230116	1690	1.78	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
81	20231018	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	0	3	0.00	10330	6	0.04	1722	1722	1721	2235	1205	1721	1721.67	0.22	0	-2	1748	1734	1712	1698	1676	1741	1705	58	514	100	1230	1	1	57997072	998	132.38	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.16	1690	20231010	1.83	2500	-31.16	20230116	1690	1.83	20231010	2500	-31.16	20230116	1690	1.83	20231010	0.87	N	256630	100	57 억		124869	N	N	0	N	00	N
82	20231017	160856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1721	17	2	1.00	24006424	14087	48.66	1695	1726	1690	2215	1193	1704	1704.15	0.21	0	195	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	998	132.38	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.16	1690	20231017	1.83	2500	-31.16	20230116	1690	1.83	20231017	2500	-31.16	20230116	1690	1.83	20231017	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
83	20231017	150905	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1726	22	2	1.29	22011264	12928	44.66	1695	1726	1690	2215	1193	1704	1702.60	0.21	0	219	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	1001	132.77	1.22	12	0.02	13.00	1409.00	2500	20230116	-30.96	1690	20231017	2.13	2500	-30.96	20230116	1690	2.13	20231017	2500	-30.96	20230116	1690	2.13	20231017	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
84	20231017	140906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1708	4	2	0.23	14964794	8815	30.45	1695	1716	1690	2215	1193	1704	1697.65	0.21	0	224	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	991	131.38	1.21	12	0.02	13.00	1409.00	2500	20230116	-31.68	1690	20231017	1.07	2500	-31.68	20230116	1690	1.07	20231017	2500	-31.68	20230116	1690	1.07	20231017	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
85	20231017	130859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1693	-11	5	-0.65	10246692	6035	20.85	1695	1716	1690	2215	1193	1704	1697.88	0.21	0	53	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	982	130.23	1.20	12	0.01	13.00	1409.00	2500	20230116	-32.28	1690	20231017	0.18	2500	-32.28	20230116	1690	0.18	20231017	2500	-32.28	20230116	1690	0.18	20231017	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
86	20231017	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1707	3	2	0.18	5788881	3401	11.75	1695	1716	1695	2215	1193	1704	1702.11	0.21	0	-21	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	990	131.31	1.21	12	0.01	13.00	1409.00	2500	20230116	-31.72	1690	20231010	1.01	2500	-31.72	20230116	1690	1.01	20231010	2500	-31.72	20230116	1690	1.01	20231010	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
87	20231017	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	4	2	0.23	4841095	2845	9.83	1695	1716	1695	2215	1193	1704	1701.62	0.21	0	-6	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	991	131.38	1.21	12	0.00	13.00	1409.00	2500	20230116	-31.68	1690	20231010	1.07	2500	-31.68	20230116	1690	1.07	20231010	2500	-31.68	20230116	1690	1.07	20231010	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
88	20231017	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	1	2	0.06	4180229	2458	8.49	1695	1716	1695	2215	1193	1704	1700.66	0.21	0	1	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	989	131.15	1.21	12	0.00	13.00	1409.00	2500	20230116	-31.80	1690	20231010	0.89	2500	-31.80	20230116	1690	0.89	20231010	2500	-31.80	20230116	1690	0.89	20231010	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
89	20231017	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1703	-1	5	-0.06	1608966	949	3.28	1695	1704	1695	2215	1193	1704	1695.43	0.21	0	-9	1728	1715	1704	1691	1680	1716	1692	58	511	100	1220	1	1	57997072	988	131.00	1.21	12	0.00	13.00	1409.00	2500	20230116	-31.88	1690	20231010	0.77	2500	-31.88	20230116	1690	0.77	20231010	2500	-31.88	20230116	1690	0.77	20231010	0.86	N	256630	100	57 억		124674	N	N	0	N	00	N
90	20231016	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-10	5	-0.58	48907281	28699	116.72	1704	1717	1693	2225	1200	1714	1704.15	0.22	0	-149	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	988	131.08	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.84	1690	20231010	0.83	2500	-31.84	20230116	1690	0.83	20231010	2500	-31.84	20230116	1690	0.83	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
91	20231016	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-10	5	-0.58	47794564	28046	114.06	1704	1717	1693	2225	1200	1714	1704.15	0.22	0	-149	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	988	131.08	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.84	1690	20231010	0.83	2500	-31.84	20230116	1690	0.83	20231010	2500	-31.84	20230116	1690	0.83	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
92	20231016	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	-6	5	-0.35	47748516	28019	113.95	1704	1717	1693	2225	1200	1714	1704.15	0.22	0	-147	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	991	131.38	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.68	1690	20231010	1.07	2500	-31.68	20230116	1690	1.07	20231010	2500	-31.68	20230116	1690	1.07	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
93	20231016	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	-6	5	-0.35	47401792	27816	113.13	1704	1717	1693	2225	1200	1714	1704.12	0.22	0	-147	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	991	131.38	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.68	1690	20231010	1.07	2500	-31.68	20230116	1690	1.07	20231010	2500	-31.68	20230116	1690	1.07	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
94	20231016	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	-12	5	-0.70	44784911	26277	106.87	1704	1717	1702	2225	1200	1714	1704.34	0.22	0	-102	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	987	130.92	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.92	1690	20231010	0.71	2500	-31.92	20230116	1690	0.71	20231010	2500	-31.92	20230116	1690	0.71	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
95	20231016	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	-2	5	-0.12	37241783	21854	88.88	1704	1717	1703	2225	1200	1714	1704.12	0.22	0	-98	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	993	131.69	1.22	12	0.04	13.00	1409.00	2500	20230116	-31.52	1690	20231010	1.30	2500	-31.52	20230116	1690	1.30	20231010	2500	-31.52	20230116	1690	1.30	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
96	20231016	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	1	2	0.06	36738776	21559	87.68	1704	1717	1703	2225	1200	1714	1704.10	0.22	0	-98	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	995	131.92	1.22	12	0.04	13.00	1409.00	2500	20230116	-31.40	1690	20231010	1.48	2500	-31.40	20230116	1690	1.48	20231010	2500	-31.40	20230116	1690	1.48	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
97	20231016	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-10	5	-0.58	18331707	10758	43.75	1704	1715	1704	2225	1200	1714	1704.01	0.22	0	-2	1746	1730	1717	1701	1688	1738	1709	58	511	100	1230	1	1	57997072	988	131.08	1.21	12	0.02	13.00	1409.00	2500	20230116	-31.84	1690	20231010	0.83	2500	-31.84	20230116	1690	0.83	20231010	2500	-31.84	20230116	1690	0.83	20231010	0.86	N	256630	100	57 억		124824	N	N	0	N	00	N
98	20231012	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	0	3	0.00	58033490	33929	211.83	1720	1737	1704	2235	1204	1720	1710.44	0.22	0	231	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	998	132.31	1.22	12	0.06	13.00	1409.00	2500	20230116	-31.20	1690	20231010	1.78	2500	-31.20	20230116	1690	1.78	20231010	2500	-31.20	20230116	1690	1.78	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
99	20231012	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	8	2	0.47	57694380	33732	210.60	1720	1737	1704	2235	1204	1720	1710.38	0.22	0	341	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	1002	132.92	1.23	12	0.06	13.00	1409.00	2500	20230116	-30.88	1690	20231010	2.25	2500	-30.88	20230116	1690	2.25	20231010	2500	-30.88	20230116	1690	2.25	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
100	20231012	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	10	2	0.58	57634356	33697	210.38	1720	1737	1704	2235	1204	1720	1710.37	0.22	0	310	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	1003	133.08	1.23	12	0.06	13.00	1409.00	2500	20230116	-30.80	1690	20231010	2.37	2500	-30.80	20230116	1690	2.37	20231010	2500	-30.80	20230116	1690	2.37	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
101	20231012	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	2	2	0.12	42049515	24595	153.56	1720	1737	1704	2235	1204	1720	1709.68	0.22	0	307	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	999	132.46	1.22	12	0.04	13.00	1409.00	2500	20230116	-31.12	1690	20231010	1.89	2500	-31.12	20230116	1690	1.89	20231010	2500	-31.12	20230116	1690	1.89	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
102	20231012	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	10	2	0.58	41011595	23993	149.80	1720	1737	1704	2235	1204	1720	1709.32	0.22	0	98	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	1003	133.08	1.23	12	0.04	13.00	1409.00	2500	20230116	-30.80	1690	20231010	2.37	2500	-30.80	20230116	1690	2.37	20231010	2500	-30.80	20230116	1690	2.37	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
103	20231012	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	0	3	0.00	41009865	23992	149.79	1720	1737	1704	2235	1204	1720	1709.31	0.22	0	98	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	998	132.31	1.22	12	0.04	13.00	1409.00	2500	20230116	-31.20	1690	20231010	1.78	2500	-31.20	20230116	1690	1.78	20231010	2500	-31.20	20230116	1690	1.78	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
104	20231012	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	-10	5	-0.58	32791682	19209	119.93	1720	1737	1704	2235	1204	1720	1707.10	0.22	0	377	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	992	131.54	1.21	12	0.03	13.00	1409.00	2500	20230116	-31.60	1690	20231010	1.18	2500	-31.60	20230116	1690	1.18	20231010	2500	-31.60	20230116	1690	1.18	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
105	20231012	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	-7	5	-0.41	1040445	605	3.78	1720	1720	1712	2235	1204	1720	1719.74	0.22	0	5	1736	1727	1716	1707	1696	1732	1712	58	515	100	1230	1	1	57997072	993	131.77	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.48	1690	20231010	1.36	2500	-31.48	20230116	1690	1.36	20231010	2500	-31.48	20230116	1690	1.36	20231010	0.86	N	256630	100	57 억		124731	N	N	0	N	00	N
106	20231011	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	17	2	1.00	27160512	15815	39.34	1705	1725	1705	2210	1193	1703	1717.39	0.21	0	800	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	998	132.31	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.20	1690	20231010	1.78	2500	-31.20	20230116	1690	1.78	20231010	2500	-31.20	20230116	1690	1.78	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
107	20231011	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	12	2	0.70	26765928	15585	38.77	1705	1725	1705	2210	1193	1703	1717.42	0.21	0	816	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	995	131.92	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.40	1690	20231010	1.48	2500	-31.40	20230116	1690	1.48	20231010	2500	-31.40	20230116	1690	1.48	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
108	20231011	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	12	2	0.70	25577879	14893	37.05	1705	1725	1705	2210	1193	1703	1717.44	0.21	0	850	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	995	131.92	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.40	1690	20231010	1.48	2500	-31.40	20230116	1690	1.48	20231010	2500	-31.40	20230116	1690	1.48	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
109	20231011	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	19	2	1.12	24617458	14335	35.66	1705	1725	1705	2210	1193	1703	1717.30	0.21	0	800	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	999	132.46	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.12	1690	20231010	1.89	2500	-31.12	20230116	1690	1.89	20231010	2500	-31.12	20230116	1690	1.89	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
110	20231011	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	19	2	1.12	23782288	13850	34.46	1705	1725	1705	2210	1193	1703	1717.13	0.21	0	800	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	999	132.46	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.12	1690	20231010	1.89	2500	-31.12	20230116	1690	1.89	20231010	2500	-31.12	20230116	1690	1.89	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
111	20231011	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	19	2	1.12	22785250	13271	33.01	1705	1725	1705	2210	1193	1703	1716.92	0.21	0	800	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	999	132.46	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.12	1690	20231010	1.89	2500	-31.12	20230116	1690	1.89	20231010	2500	-31.12	20230116	1690	1.89	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
112	20231011	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	22	2	1.29	22088542	12866	32.01	1705	1725	1705	2210	1193	1703	1716.82	0.21	0	675	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	1000	132.69	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.00	1690	20231010	2.07	2500	-31.00	20230116	1690	2.07	20231010	2500	-31.00	20230116	1690	2.07	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
113	20231011	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	14	2	0.82	25601	15	0.04	1705	1717	1705	2210	1193	1703	1706.73	0.21	0	0	1777	1740	1715	1678	1653	1727	1665	58	507	100	1220	1	1	57997072	996	132.08	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.32	1690	20231010	1.60	2500	-31.32	20230116	1690	1.60	20231010	2500	-31.32	20230116	1690	1.60	20231010	0.86	N	256630	100	57 억		124493	N	N	0	N	00	N
114	20231010	161459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1703	-32	5	-1.84	68822991	40189	181.07	1735	1752	1690	2255	1215	1735	1712.45	0.22	0	1190	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	988	131.00	1.21	12	0.07	13.00	1409.00	2500	20230116	-31.88	1690	20231010	0.77	2500	-31.88	20230116	1690	0.77	20231010	2500	-31.88	20230116	1690	0.77	20231010	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
115	20231010	150840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-30	5	-1.73	66908251	39065	176.01	1735	1752	1690	2255	1215	1735	1712.74	0.22	0	1189	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	989	131.15	1.21	12	0.07	13.00	1409.00	2500	20230116	-31.80	1690	20231010	0.89	2500	-31.80	20230116	1690	0.89	20231010	2500	-31.80	20230116	1690	0.89	20231010	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
116	20231010	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	-43	5	-2.48	52385683	30497	137.40	1735	1752	1692	2255	1215	1735	1717.73	0.22	0	-260	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	981	130.15	1.20	12	0.05	13.00	1409.00	2500	20230116	-32.32	1691	20230920	0.06	2500	-32.32	20230116	1691	0.06	20230920	2500	-32.32	20230116	1691	0.06	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
117	20231010	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	-19	5	-1.10	28643636	16574	74.67	1735	1752	1716	2255	1215	1735	1728.23	0.22	0	-209	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	995	132.00	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.36	1691	20230920	1.48	2500	-31.36	20230116	1691	1.48	20230920	2500	-31.36	20230116	1691	1.48	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
118	20231010	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	-10	5	-0.58	20528710	11850	53.39	1735	1752	1717	2255	1215	1735	1732.38	0.22	0	91	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	1000	132.69	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.00	1691	20230920	2.01	2500	-31.00	20230116	1691	2.01	20230920	2500	-31.00	20230116	1691	2.01	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
119	20231010	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-4	5	-0.23	14680139	8469	38.16	1735	1752	1717	2255	1215	1735	1733.40	0.22	0	91	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	1004	133.15	1.23	12	0.01	13.00	1409.00	2500	20230116	-30.76	1691	20230920	2.37	2500	-30.76	20230116	1691	2.37	20230920	2500	-30.76	20230116	1691	2.37	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
120	20231010	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	10	2	0.58	7747168	4449	20.05	1735	1752	1720	2255	1215	1735	1741.33	0.22	0	-15	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	1012	134.23	1.24	12	0.01	13.00	1409.00	2500	20230116	-30.20	1691	20230920	3.19	2500	-30.20	20230116	1691	3.19	20230920	2500	-30.20	20230116	1691	3.19	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
121	20231010	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	14	2	0.81	645558	372	1.68	1735	1751	1735	2255	1215	1735	1735.37	0.22	0	19	1803	1769	1751	1717	1699	1760	1708	58	520	100	1240	1	1	57997072	1014	134.54	1.24	12	0.00	13.00	1409.00	2500	20230116	-30.04	1691	20230920	3.43	2500	-30.04	20230116	1691	3.43	20230920	2500	-30.04	20230116	1691	3.43	20230920	0.87	N	256630	100	57 억		125182	N	N	0	N	00	N
122	20231006	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-34	5	-1.92	38767340	22130	227.56	1754	1785	1733	2295	1239	1769	1751.80	0.23	0	-6135	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1006	133.46	1.23	12	0.04	13.00	1409.00	2500	20230116	-30.60	1691	20230920	2.60	2500	-30.60	20230116	1691	2.60	20230920	2500	-30.60	20230116	1691	2.60	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
123	20231006	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	9	2	0.51	13582424	7691	79.08	1754	1785	1754	2295	1239	1769	1766.02	0.23	0	-1701	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1031	136.77	1.26	12	0.01	13.00	1409.00	2500	20230116	-28.88	1691	20230920	5.14	2500	-28.88	20230116	1691	5.14	20230920	2500	-28.88	20230116	1691	5.14	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
124	20231006	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-2	5	-0.11	6929197	3921	40.32	1754	1785	1754	2295	1239	1769	1767.20	0.23	0	-1491	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1025	135.92	1.25	12	0.01	13.00	1409.00	2500	20230116	-29.32	1691	20230920	4.49	2500	-29.32	20230116	1691	4.49	20230920	2500	-29.32	20230116	1691	4.49	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
125	20231006	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-1	5	-0.06	5593697	3165	32.54	1754	1785	1754	2295	1239	1769	1767.36	0.23	0	-796	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1025	136.00	1.25	12	0.01	13.00	1409.00	2500	20230116	-29.28	1691	20230920	4.55	2500	-29.28	20230116	1691	4.55	20230920	2500	-29.28	20230116	1691	4.55	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
126	20231006	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	1	2	0.06	2522113	1427	14.67	1754	1785	1754	2295	1239	1769	1767.42	0.23	0	-39	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1027	136.15	1.26	12	0.00	13.00	1409.00	2500	20230116	-29.20	1691	20230920	4.67	2500	-29.20	20230116	1691	4.67	20230920	2500	-29.20	20230116	1691	4.67	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
127	20231006	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	1771	2	2	0.11	1739898	987	10.15	1754	1785	1754	2295	1239	1769	1762.81	0.23	0	-12	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1027	136.23	1.26	12	0.00	13.00	1409.00	2500	20230116	-29.16	1691	20230920	4.73	2500	-29.16	20230116	1691	4.73	20230920	2500	-29.16	20230116	1691	4.73	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
128	20231006	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	15	2	0.85	1055653	601	6.18	1754	1785	1754	2295	1239	1769	1756.49	0.23	0	-1	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1035	137.23	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.64	1691	20230920	5.50	2500	-28.64	20230116	1691	5.50	20230920	2500	-28.64	20230116	1691	5.50	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N
129	20231006	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-1	5	-0.06	933266	532	5.47	1754	1768	1754	2295	1239	1769	1754.26	0.23	0	12	1793	1781	1768	1756	1743	1787	1762	58	526	100	1270	1	1	57997072	1025	136.00	1.25	12	0.00	13.00	1409.00	2500	20230116	-29.28	1691	20230920	4.55	2500	-29.28	20230116	1691	4.55	20230920	2500	-29.28	20230116	1691	4.55	20230920	0.89	N	256630	100	57 억		131246	N	N	0	N	00	N