KissMeData/128660/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	160833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-10	5	-0.27	164415400	45083	126.41	3675	3695	3610	4770	2570	3670	3646.92	0.81	0	-5592	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.18	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
3	20231031	150842	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-25	5	-0.68	135719960	37224	104.37	3675	3695	3610	4770	2570	3670	3646.03	0.81	0	-4160	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	904	15.64	1.48	12	0.15	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
4	20231031	140848	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-40	5	-1.09	105951840	29009	81.34	3675	3695	3615	4770	2570	3670	3652.38	0.81	0	-4051	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	900	15.58	1.47	12	0.12	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
5	20231031	130841	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-55	5	-1.50	99080185	27116	76.03	3675	3695	3615	4770	2570	3670	3653.94	0.81	0	-3532	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	897	15.52	1.47	12	0.11	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
6	20231031	120840	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-20	5	-0.54	65307260	17817	49.96	3675	3695	3640	4770	2570	3670	3665.45	0.81	0	-3041	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.07	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
7	20231031	110903	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-10	5	-0.27	53744680	14649	41.07	3675	3695	3645	4770	2570	3670	3668.83	0.81	0	-1061	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
8	20231031	100848	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	5	2	0.14	32422400	8812	24.71	3675	3695	3660	4770	2570	3670	3679.35	0.81	0	-2699	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	912	15.77	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
9	20231031	090848	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	20	2	0.54	11462930	3119	8.75	3675	3695	3670	4770	2570	3670	3675.19	0.81	0	-473	3750	3710	3650	3610	3550	3730	3630	124	1100	500	2640	5	1	24803369	915	15.84	1.50	12	0.01	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.22	N	128660	500	124 억		202105	N	N	0	N	00	N
10	20231030	160832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	5	2	0.14	126839680	34784	107.38	3595	3690	3590	4760	2570	3665	3646.49	0.79	0	7273	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	910	15.75	1.49	12	0.14	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
11	20231030	150814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	0	3	0.00	118772970	32579	100.57	3595	3690	3590	4760	2570	3665	3645.69	0.79	0	7211	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	909	15.73	1.49	12	0.13	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
12	20231030	140813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	0	3	0.00	98888585	27149	83.81	3595	3690	3590	4760	2570	3665	3642.44	0.79	0	6246	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	909	15.73	1.49	12	0.11	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
13	20231030	130815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	10	2	0.27	83991360	23077	71.24	3595	3690	3590	4760	2570	3665	3639.61	0.79	0	6345	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	912	15.77	1.49	12	0.09	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
14	20231030	120809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	25	2	0.68	71644080	19712	60.85	3595	3690	3590	4760	2570	3665	3634.54	0.79	0	6690	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	915	15.84	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
15	20231030	110810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	5	2	0.14	68262725	18793	58.02	3595	3690	3590	4760	2570	3665	3632.35	0.79	0	6422	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	910	15.75	1.49	12	0.08	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
16	20231030	100808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-5	5	-0.14	53878715	14880	45.94	3595	3660	3590	4760	2570	3665	3620.88	0.79	0	3301	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	908	15.71	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
17	20231030	090806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-45	5	-1.23	25152170	6985	21.56	3595	3660	3590	4760	2570	3665	3600.88	0.79	0	529	3758	3711	3643	3596	3528	3735	3620	124	1095	500	2630	5	1	24803369	898	15.54	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	6090	-40.56	20230619	3035	19.28	20230103	6090	-40.56	20230619	3035	19.28	20230103	3.21	N	128660	500	124 억		195834	N	N	0	N	00	N
18	20231027	160735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	-5	5	-0.14	117996480	32389	88.27	3640	3690	3575	4770	2570	3670	3643.09	0.81	0	-4364	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.13	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
19	20231027	150808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-25	5	-0.68	107045470	29398	80.11	3640	3690	3575	4770	2570	3670	3641.25	0.81	0	-3748	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	904	15.64	1.48	12	0.12	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
20	20231027	140806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	-5	5	-0.14	90912545	24989	68.10	3640	3690	3575	4770	2570	3670	3638.10	0.81	0	-2062	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.10	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
21	20231027	130757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-15	5	-0.41	76044555	20909	56.98	3640	3690	3575	4770	2570	3670	3636.93	0.81	0	-1275	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.08	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
22	20231027	120810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	20	2	0.54	69527725	19129	52.13	3640	3690	3575	4770	2570	3670	3634.68	0.81	0	330	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	915	15.84	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
23	20231027	110815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	10	2	0.27	59045420	16280	44.37	3640	3680	3575	4770	2570	3670	3626.87	0.81	0	-461	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	913	15.79	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
24	20231027	100805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-50	5	-1.36	28034210	7754	21.13	3640	3640	3575	4770	2570	3670	3615.45	0.81	0	-1768	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	898	15.54	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	6090	-40.56	20230619	3035	19.28	20230103	6090	-40.56	20230619	3035	19.28	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
25	20231027	090802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-30	5	-0.82	7056805	1944	5.30	3640	3640	3600	4770	2570	3670	3630.04	0.81	0	-317	3756	3712	3626	3582	3496	3735	3605	124	1100	500	2640	5	1	24803369	903	15.62	1.48	12	0.01	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.21	N	128660	500	124 억		200197	N	N	0	N	00	N
26	20231026	160755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-5	5	-0.14	131427830	36659	111.43	3585	3670	3540	4775	2575	3675	3585.14	0.83	0	-6509	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
27	20231026	150754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3580	-95	5	-2.59	114115130	31912	97.00	3585	3645	3540	4775	2575	3675	3575.93	0.83	0	-5495	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	888	15.36	1.45	12	0.13	233.00	2462.00	6090	20230619	-41.22	3035	20230103	17.96	6090	-41.22	20230619	3035	17.96	20230103	6090	-41.22	20230619	3035	17.96	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
28	20231026	140756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3555	-120	5	-3.27	94865825	26536	80.66	3585	3640	3540	4775	2575	3675	3574.99	0.83	0	-5098	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	882	15.26	1.44	12	0.11	233.00	2462.00	6090	20230619	-41.63	3035	20230103	17.13	6090	-41.63	20230619	3035	17.13	20230103	6090	-41.63	20230619	3035	17.13	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
29	20231026	130755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3595	-80	5	-2.18	74621620	20841	63.35	3585	3640	3540	4775	2575	3675	3580.52	0.83	0	-3422	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	892	15.43	1.46	12	0.08	233.00	2462.00	6090	20230619	-40.97	3035	20230103	18.45	6090	-40.97	20230619	3035	18.45	20230103	6090	-40.97	20230619	3035	18.45	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
30	20231026	120751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3605	-70	5	-1.90	63354645	17691	53.77	3585	3640	3540	4775	2575	3675	3581.18	0.83	0	-3326	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	894	15.47	1.46	12	0.07	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	6090	-40.80	20230619	3035	18.78	20230103	6090	-40.80	20230619	3035	18.78	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
31	20231026	110801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-45	5	-1.22	51191960	14304	43.48	3585	3640	3540	4775	2575	3675	3578.86	0.83	0	-1136	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	900	15.58	1.47	12	0.06	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
32	20231026	100758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3595	-80	5	-2.18	41408695	11593	35.24	3585	3640	3540	4775	2575	3675	3571.87	0.83	0	-763	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	892	15.43	1.46	12	0.05	233.00	2462.00	6090	20230619	-40.97	3035	20230103	18.45	6090	-40.97	20230619	3035	18.45	20230103	6090	-40.97	20230619	3035	18.45	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
33	20231026	090755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3540	-135	5	-3.67	19342765	5432	16.51	3585	3585	3540	4775	2575	3675	3560.89	0.83	0	736	3788	3731	3688	3631	3588	3760	3660	124	1100	500	2640	5	1	24803369	878	15.19	1.44	12	0.02	233.00	2462.00	6090	20230619	-41.87	3035	20230103	16.64	6090	-41.87	20230619	3035	16.64	20230103	6090	-41.87	20230619	3035	16.64	20230103	3.22	N	128660	500	124 억		206701	N	N	0	N	00	N
34	20231025	160758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	5	2	0.14	121264255	32821	58.14	3645	3745	3645	4770	2570	3670	3694.72	0.83	0	218	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	912	15.77	1.49	12	0.13	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
35	20231025	150757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	0	3	0.00	115460250	31241	55.34	3645	3745	3645	4770	2570	3670	3695.79	0.83	0	536	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.13	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
36	20231025	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3695	25	2	0.68	70265225	19011	33.67	3645	3745	3645	4770	2570	3670	3696.03	0.83	0	-807	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	916	15.86	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
37	20231025	130753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	40	2	1.09	63259455	17114	30.31	3645	3745	3645	4770	2570	3670	3696.36	0.83	0	-660	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	920	15.92	1.51	12	0.07	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
38	20231025	120753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	70	2	1.91	56860715	15394	27.27	3645	3745	3645	4770	2570	3670	3693.69	0.83	0	-132	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	928	16.05	1.52	12	0.06	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
39	20231025	110755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	30	2	0.82	37672180	10245	18.15	3645	3730	3645	4770	2570	3670	3677.13	0.83	0	913	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	918	15.88	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
40	20231025	100757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	20	2	0.54	23311055	6365	11.27	3645	3695	3645	4770	2570	3670	3662.38	0.83	0	676	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	915	15.84	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
41	20231025	090751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	10	2	0.27	10330345	2832	5.02	3645	3680	3645	4770	2570	3670	3647.72	0.83	0	1003	3820	3745	3610	3535	3400	3782	3572	124	1100	500	2640	5	1	24803369	913	15.79	1.49	12	0.01	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.33	N	128660	500	124 억		206483	N	N	0	N	00	N
42	20231024	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	85	2	2.37	202677350	56346	66.77	3570	3685	3475	4660	2510	3585	3596.97	0.82	0	2740	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	910	15.75	1.49	12	0.23	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
43	20231024	150749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	95	2	2.65	190335590	52992	62.80	3570	3680	3475	4660	2510	3585	3591.78	0.82	0	3506	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	913	15.79	1.49	12	0.21	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
44	20231024	140734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3625	40	2	1.12	137977820	38598	45.74	3570	3630	3475	4660	2510	3585	3574.74	0.82	0	-3708	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	899	15.56	1.47	12	0.16	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	6090	-40.48	20230619	3035	19.44	20230103	6090	-40.48	20230619	3035	19.44	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
45	20231024	130741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3585	0	3	0.00	120049690	33622	39.84	3570	3615	3475	4660	2510	3585	3570.57	0.82	0	-5689	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	889	15.39	1.46	12	0.14	233.00	2462.00	6090	20230619	-41.13	3035	20230103	18.12	6090	-41.13	20230619	3035	18.12	20230103	6090	-41.13	20230619	3035	18.12	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
46	20231024	120748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3575	-10	5	-0.28	100808700	28249	33.48	3570	3615	3475	4660	2510	3585	3568.58	0.82	0	-5693	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	887	15.34	1.45	12	0.11	233.00	2462.00	6090	20230619	-41.30	3035	20230103	17.79	6090	-41.30	20230619	3035	17.79	20230103	6090	-41.30	20230619	3035	17.79	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
47	20231024	110743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3550	-35	5	-0.98	93651745	26249	31.11	3570	3615	3475	4660	2510	3585	3567.82	0.82	0	-6260	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	881	15.24	1.44	12	0.11	233.00	2462.00	6090	20230619	-41.71	3035	20230103	16.97	6090	-41.71	20230619	3035	16.97	20230103	6090	-41.71	20230619	3035	16.97	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
48	20231024	100736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	5	2	0.14	51932545	14478	17.16	3570	3615	3570	4660	2510	3585	3587.00	0.82	0	-1461	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	890	15.41	1.46	12	0.06	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	6090	-41.05	20230619	3035	18.29	20230103	6090	-41.05	20230619	3035	18.29	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
49	20231024	090742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	5	2	0.14	20484245	5728	6.79	3570	3600	3570	4660	2510	3585	3576.16	0.82	0	1453	3708	3646	3613	3551	3518	3630	3535	124	1075	500	2580	5	1	24803369	890	15.41	1.46	12	0.02	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	6090	-41.05	20230619	3035	18.29	20230103	6090	-41.05	20230619	3035	18.29	20230103	3.43	N	128660	500	124 억		203344	N	N	0	N	00	N
50	20231023	160731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3585	-135	5	-3.63	300916550	83085	43.55	3640	3675	3580	4835	2605	3720	3621.96	0.82	0	103	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	889	15.39	1.46	12	0.33	233.00	2462.00	6090	20230619	-41.13	3035	20230103	18.12	6090	-41.13	20230619	3035	18.12	20230103	6090	-41.13	20230619	3035	18.12	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
51	20231023	150736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	-120	5	-3.23	236812115	65222	34.18	3640	3675	3590	4835	2605	3720	3630.86	0.82	0	226	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	893	15.45	1.46	12	0.26	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	6090	-40.89	20230619	3035	18.62	20230103	6090	-40.89	20230619	3035	18.62	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
52	20231023	140734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-105	5	-2.82	189620440	52120	27.32	3640	3675	3605	4835	2605	3720	3638.15	0.82	0	4176	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	897	15.52	1.47	12	0.21	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
53	20231023	130740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-80	5	-2.15	157866345	43349	22.72	3640	3675	3620	4835	2605	3720	3641.75	0.82	0	6114	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	903	15.62	1.48	12	0.17	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
54	20231023	120732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-75	5	-2.02	147436140	40481	21.22	3640	3675	3620	4835	2605	3720	3642.11	0.82	0	7664	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	904	15.64	1.48	12	0.16	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
55	20231023	110730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-50	5	-1.34	83597055	22897	12.00	3640	3675	3625	4835	2605	3720	3651.00	0.82	0	2484	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	910	15.75	1.49	12	0.09	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
56	20231023	100724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-60	5	-1.61	58099525	15926	8.35	3640	3675	3625	4835	2605	3720	3648.09	0.82	0	160	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	908	15.71	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
57	20231023	090740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3625	-95	5	-2.55	21256010	5843	3.06	3640	3670	3625	4835	2605	3720	3637.86	0.82	0	753	3880	3800	3690	3610	3500	3840	3650	124	1115	500	2670	5	1	24803369	899	15.56	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	6090	-40.48	20230619	3035	19.44	20230103	6090	-40.48	20230619	3035	19.44	20230103	3.38	N	128660	500	124 억		202463	N	N	0	N	00	N
58	20231020	160729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	-65	5	-1.72	691834740	189778	94.22	3705	3770	3580	4920	2650	3785	3645.23	0.84	0	-5840	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	923	15.97	1.51	12	0.77	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
59	20231020	150729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	-75	5	-1.98	650047590	178528	88.64	3705	3770	3580	4920	2650	3785	3641.15	0.84	0	-4561	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	920	15.92	1.51	12	0.72	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
60	20231020	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	-85	5	-2.25	598244425	164447	81.65	3705	3770	3580	4920	2650	3785	3637.92	0.84	0	-1629	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	918	15.88	1.50	12	0.66	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
61	20231020	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-135	5	-3.57	531740975	146524	72.75	3705	3750	3580	4920	2650	3785	3629.04	0.84	0	-4245	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	905	15.67	1.48	12	0.59	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
62	20231020	120725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-125	5	-3.30	524774910	144610	71.80	3705	3750	3580	4920	2650	3785	3628.90	0.84	0	-3818	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	908	15.71	1.49	12	0.58	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
63	20231020	110733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3605	-180	5	-4.76	402124475	110567	54.90	3705	3750	3585	4920	2650	3785	3636.93	0.84	0	-8556	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	894	15.47	1.46	12	0.45	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	6090	-40.80	20230619	3035	18.78	20230103	6090	-40.80	20230619	3035	18.78	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
64	20231020	100723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3635	-150	5	-3.96	219790820	59929	29.75	3705	3750	3605	4920	2650	3785	3667.52	0.84	0	-12480	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	902	15.60	1.48	12	0.24	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	6090	-40.31	20230619	3035	19.77	20230103	6090	-40.31	20230619	3035	19.77	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
65	20231020	090726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-80	5	-2.11	27068215	7306	3.63	3705	3750	3700	4920	2650	3785	3704.93	0.84	0	-612	4031	3907	3846	3722	3661	3877	3692	124	1135	500	2720	5	1	24803369	919	15.90	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.51	N	128660	500	124 억		207281	N	N	0	N	00	N
66	20231019	160722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-220	5	-5.49	775466585	200695	23.37	3935	3970	3785	5200	2805	4005	3864.05	0.93	0	-24887	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	939	16.24	1.54	12	0.81	233.00	2462.00	6090	20230619	-37.85	3035	20230103	24.71	6090	-37.85	20230619	3035	24.71	20230103	6090	-37.85	20230619	3035	24.71	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
67	20231019	150716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-190	5	-4.74	691006875	178448	20.78	3935	3970	3800	5200	2805	4005	3872.32	0.93	0	-26698	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	946	16.37	1.55	12	0.72	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
68	20231019	140725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-145	5	-3.62	530209220	136443	15.89	3935	3970	3850	5200	2805	4005	3885.94	0.93	0	-26275	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	957	16.57	1.57	12	0.55	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
69	20231019	130717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-115	5	-2.87	433894535	111469	12.98	3935	3970	3850	5200	2805	4005	3892.51	0.93	0	-14595	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	965	16.70	1.58	12	0.45	233.00	2462.00	6090	20230619	-36.12	3035	20230103	28.17	6090	-36.12	20230619	3035	28.17	20230103	6090	-36.12	20230619	3035	28.17	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
70	20231019	120723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-130	5	-3.25	407049170	104557	12.17	3935	3970	3850	5200	2805	4005	3893.08	0.93	0	-9299	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	961	16.63	1.57	12	0.42	233.00	2462.00	6090	20230619	-36.37	3035	20230103	27.68	6090	-36.37	20230619	3035	27.68	20230103	6090	-36.37	20230619	3035	27.68	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
71	20231019	110720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-120	5	-3.00	317155060	81347	9.47	3935	3970	3850	5200	2805	4005	3898.79	0.93	0	4562	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	964	16.67	1.58	12	0.33	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
72	20231019	100714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-100	5	-2.50	253938695	65110	7.58	3935	3970	3850	5200	2805	4005	3900.15	0.93	0	7758	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	969	16.76	1.59	12	0.26	233.00	2462.00	6090	20230619	-35.88	3035	20230103	28.67	6090	-35.88	20230619	3035	28.67	20230103	6090	-35.88	20230619	3035	28.67	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
73	20231019	090724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-105	5	-2.62	106044950	27357	3.19	3935	3935	3850	5200	2805	4005	3876.34	0.93	0	14247	4421	4212	4061	3852	3701	4317	3957	124	1195	500	2880	5	1	24803369	967	16.74	1.58	12	0.11	233.00	2462.00	6090	20230619	-35.96	3035	20230103	28.50	6090	-35.96	20230619	3035	28.50	20230103	6090	-35.96	20230619	3035	28.50	20230103	3.51	N	128660	500	124 억		230467	N	N	0	N	00	N
74	20231018	160725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	35	2	0.88	3535131645	853063	571.00	3950	4270	3910	5160	2780	3970	4144.26	0.99	0	-15006	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	993	17.19	1.63	12	3.44	233.00	2462.00	6090	20230619	-34.24	3035	20230103	31.96	6090	-34.24	20230619	3035	31.96	20230103	6090	-34.24	20230619	3035	31.96	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
75	20231018	150717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	60	2	1.51	3409662260	821871	550.13	3950	4270	3910	5160	2780	3970	4148.66	0.99	0	-16605	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1000	17.30	1.64	12	3.31	233.00	2462.00	6090	20230619	-33.83	3035	20230103	32.78	6090	-33.83	20230619	3035	32.78	20230103	6090	-33.83	20230619	3035	32.78	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
76	20231018	140708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	70	2	1.76	3290431055	792381	530.39	3950	4270	3910	5160	2780	3970	4152.59	0.99	0	-23284	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1002	17.34	1.64	12	3.19	233.00	2462.00	6090	20230619	-33.66	3035	20230103	33.11	6090	-33.66	20230619	3035	33.11	20230103	6090	-33.66	20230619	3035	33.11	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
77	20231018	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	165	2	4.16	2774900320	667165	446.57	3950	4270	3910	5160	2780	3970	4159.24	0.99	0	-38154	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1026	17.75	1.68	12	2.69	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
78	20231018	120719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	150	2	3.78	2664701885	640423	428.67	3950	4270	3910	5160	2780	3970	4160.85	0.99	0	-31303	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1022	17.68	1.67	12	2.58	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
79	20231018	110713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	180	2	4.53	2460061280	590785	395.45	3950	4270	3910	5160	2780	3970	4164.06	0.99	0	-24163	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1029	17.81	1.69	12	2.38	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
80	20231018	100721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	170	2	4.28	2228341865	534734	357.93	3950	4270	3910	5160	2780	3970	4167.20	0.99	0	-34747	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1027	17.77	1.68	12	2.16	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
81	20231018	090710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	105	2	2.64	247891745	61474	41.15	3950	4105	3910	5160	2780	3970	4032.46	0.99	0	7479	4026	3997	3956	3927	3886	4012	3942	124	1190	500	2850	5	1	24803369	1011	17.49	1.66	12	0.25	233.00	2462.00	6090	20230619	-33.09	3035	20230103	34.27	6090	-33.09	20230619	3035	34.27	20230103	6090	-33.09	20230619	3035	34.27	20230103	3.79	N	128660	500	124 억		244744	N	N	0	N	00	N
82	20231017	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	60	2	1.53	586491890	148552	73.34	3915	3985	3915	5080	2740	3910	3947.97	0.92	0	15417	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	985	17.04	1.61	12	0.60	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
83	20231017	150718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	25	2	0.64	498972270	126373	62.39	3915	3985	3915	5080	2740	3910	3948.41	0.92	0	11530	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	976	16.89	1.60	12	0.51	233.00	2462.00	6090	20230619	-35.39	3035	20230103	29.65	6090	-35.39	20230619	3035	29.65	20230103	6090	-35.39	20230619	3035	29.65	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
84	20231017	140719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	35	2	0.90	351921965	89014	43.94	3915	3985	3915	5080	2740	3910	3953.56	0.92	0	14503	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	978	16.93	1.60	12	0.36	233.00	2462.00	6090	20230619	-35.22	3035	20230103	29.98	6090	-35.22	20230619	3035	29.98	20230103	6090	-35.22	20230619	3035	29.98	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
85	20231017	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	60	2	1.53	311960650	78912	38.96	3915	3985	3915	5080	2740	3910	3953.27	0.92	0	14375	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	985	17.04	1.61	12	0.32	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
86	20231017	120717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	50	2	1.28	245309855	62066	30.64	3915	3985	3915	5080	2740	3910	3952.40	0.92	0	10783	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	982	17.00	1.61	12	0.25	233.00	2462.00	6090	20230619	-34.98	3035	20230103	30.48	6090	-34.98	20230619	3035	30.48	20230103	6090	-34.98	20230619	3035	30.48	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
87	20231017	110709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	60	2	1.53	224222395	56747	28.01	3915	3985	3915	5080	2740	3910	3951.26	0.92	0	10574	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	985	17.04	1.61	12	0.23	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
88	20231017	100703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	60	2	1.53	183910155	46568	22.99	3915	3985	3915	5080	2740	3910	3949.28	0.92	0	9523	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	985	17.04	1.61	12	0.19	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
89	20231017	090710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	40	2	1.02	62249330	15814	7.81	3915	3955	3915	5080	2740	3910	3936.34	0.92	0	7905	4103	4006	3933	3836	3763	3970	3800	124	1170	500	2810	5	1	24803369	980	16.95	1.60	12	0.06	233.00	2462.00	6090	20230619	-35.14	3035	20230103	30.15	6090	-35.14	20230619	3035	30.15	20230103	6090	-35.14	20230619	3035	30.15	20230103	3.81	N	128660	500	124 억		229326	N	N	0	N	00	N
90	20231016	160710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-165	5	-4.05	771486420	196528	68.80	4000	4030	3860	5290	2855	4075	3925.58	1.10	0	-44179	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	970	16.78	1.59	12	0.79	233.00	2462.00	6090	20230619	-35.80	3035	20230103	28.83	6090	-35.80	20230619	3035	28.83	20230103	6090	-35.80	20230619	3035	28.83	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
91	20231016	150711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-185	5	-4.54	727071745	185157	64.82	4000	4030	3860	5290	2855	4075	3926.78	1.10	0	-42563	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	965	16.70	1.58	12	0.75	233.00	2462.00	6090	20230619	-36.12	3035	20230103	28.17	6090	-36.12	20230619	3035	28.17	20230103	6090	-36.12	20230619	3035	28.17	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
92	20231016	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-155	5	-3.80	561948040	142744	49.97	4000	4030	3895	5290	2855	4075	3936.74	1.10	0	-25375	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	972	16.82	1.59	12	0.58	233.00	2462.00	6090	20230619	-35.63	3035	20230103	29.16	6090	-35.63	20230619	3035	29.16	20230103	6090	-35.63	20230619	3035	29.16	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
93	20231016	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-130	5	-3.19	546181745	138727	48.57	4000	4030	3895	5290	2855	4075	3937.09	1.10	0	-25557	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	978	16.93	1.60	12	0.56	233.00	2462.00	6090	20230619	-35.22	3035	20230103	29.98	6090	-35.22	20230619	3035	29.98	20230103	6090	-35.22	20230619	3035	29.98	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
94	20231016	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-125	5	-3.07	397607470	100833	35.30	4000	4030	3895	5290	2855	4075	3943.21	1.10	0	-13416	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	980	16.95	1.60	12	0.41	233.00	2462.00	6090	20230619	-35.14	3035	20230103	30.15	6090	-35.14	20230619	3035	30.15	20230103	6090	-35.14	20230619	3035	30.15	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
95	20231016	110702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-125	5	-3.07	377586090	95744	33.52	4000	4030	3895	5290	2855	4075	3943.69	1.10	0	-14628	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	980	16.95	1.60	12	0.39	233.00	2462.00	6090	20230619	-35.14	3035	20230103	30.15	6090	-35.14	20230619	3035	30.15	20230103	6090	-35.14	20230619	3035	30.15	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
96	20231016	100659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-130	5	-3.19	311154745	78861	27.61	4000	4030	3895	5290	2855	4075	3945.59	1.10	0	-16089	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	978	16.93	1.60	12	0.32	233.00	2462.00	6090	20230619	-35.22	3035	20230103	29.98	6090	-35.22	20230619	3035	29.98	20230103	6090	-35.22	20230619	3035	29.98	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
97	20231016	090701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-150	5	-3.68	150659660	37999	13.30	4000	4030	3895	5290	2855	4075	3964.80	1.10	0	-9847	4258	4166	4068	3976	3878	4117	3927	124	1215	500	2930	5	1	24803369	974	16.85	1.59	12	0.15	233.00	2462.00	6090	20230619	-35.55	3035	20230103	29.32	6090	-35.55	20230619	3035	29.32	20230103	6090	-35.55	20230619	3035	29.32	20230103	3.81	N	128660	500	124 억		272836	N	N	0	N	00	N
98	20231012	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	165	2	4.08	6993220570	1693559	35.77	3970	4300	3950	5250	2835	4045	4129.11	0.96	0	39284	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	1044	18.07	1.71	12	6.83	233.00	2462.00	6090	20230619	-30.87	3035	20230103	38.71	6090	-30.87	20230619	3035	38.71	20230103	6090	-30.87	20230619	3035	38.71	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
99	20231012	150706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	155	2	3.83	6732494860	1631247	34.45	3970	4300	3950	5250	2835	4045	4127.22	0.96	0	35215	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	1042	18.03	1.71	12	6.58	233.00	2462.00	6090	20230619	-31.03	3035	20230103	38.39	6090	-31.03	20230619	3035	38.39	20230103	6090	-31.03	20230619	3035	38.39	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
100	20231012	140705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	50	2	1.24	4358361355	1065059	22.49	3970	4300	3950	5250	2835	4045	4092.14	0.96	0	23451	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	1016	17.58	1.66	12	4.29	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
101	20231012	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-25	5	-0.62	3749532270	915118	19.33	3970	4300	3950	5250	2835	4045	4097.34	0.96	0	-14812	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	997	17.25	1.63	12	3.69	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
102	20231012	120714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-40	5	-0.99	1179035580	294503	6.22	3970	4105	3950	5250	2835	4045	4003.43	0.96	0	53111	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	993	17.19	1.63	12	1.19	233.00	2462.00	6090	20230619	-34.24	3035	20230103	31.96	6090	-34.24	20230619	3035	31.96	20230103	6090	-34.24	20230619	3035	31.96	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
103	20231012	110714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-55	5	-1.36	1106551695	276402	5.84	3970	4105	3950	5250	2835	4045	4003.37	0.96	0	53213	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	990	17.12	1.62	12	1.11	233.00	2462.00	6090	20230619	-34.48	3035	20230103	31.47	6090	-34.48	20230619	3035	31.47	20230103	6090	-34.48	20230619	3035	31.47	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
104	20231012	100710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-40	5	-0.99	962228610	240368	5.08	3970	4105	3950	5250	2835	4045	4003.09	0.96	0	49852	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	993	17.19	1.63	12	0.97	233.00	2462.00	6090	20230619	-34.24	3035	20230103	31.96	6090	-34.24	20230619	3035	31.96	20230103	6090	-34.24	20230619	3035	31.96	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
105	20231012	090714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-25	5	-0.62	419820750	104494	2.21	3970	4105	3965	5250	2835	4045	4017.57	0.96	0	15841	4978	4511	4033	3566	3088	4745	3800	124	1205	500	2910	5	1	24803369	997	17.25	1.63	12	0.42	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	3.59	N	128660	500	124 억		238354	N	N	0	N	00	N
106	20231011	160705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	455	2	12.67	19546112610	4700452	6061.81	3555	4500	3555	4665	2515	3590	4158.48	0.89	0	15465	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	1003	17.36	1.64	12	18.95	233.00	2462.00	6090	20230619	-33.58	3035	20230103	33.28	6090	-33.58	20230619	3035	33.28	20230103	6090	-33.58	20230619	3035	33.28	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
107	20231011	150708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	215	2	5.99	19019753140	4566917	5889.60	3555	4500	3555	4665	2515	3590	4164.68	0.89	0	-3670	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	944	16.33	1.55	12	18.41	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
108	20231011	140712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	585	2	16.30	15859574190	3775167	4868.54	3555	4500	3555	4665	2515	3590	4201.03	0.89	0	-97006	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	1036	17.92	1.70	12	15.22	233.00	2462.00	6090	20230619	-31.44	3035	20230103	37.56	6090	-31.44	20230619	3035	37.56	20230103	6090	-31.44	20230619	3035	37.56	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
109	20231011	130702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3695	105	2	2.92	640418895	173588	223.86	3555	3910	3555	4665	2515	3590	3689.30	0.89	0	-7419	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	916	15.86	1.50	12	0.70	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
110	20231011	120717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	65	2	1.81	82855810	22945	29.59	3555	3660	3555	4665	2515	3590	3611.06	0.89	0	4780	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	907	15.69	1.48	12	0.09	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
111	20231011	110710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	65	2	1.81	71445880	19821	25.56	3555	3660	3555	4665	2515	3590	3604.55	0.89	0	4080	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	907	15.69	1.48	12	0.08	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
112	20231011	100707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	20	2	0.56	27793955	7750	9.99	3555	3640	3555	4665	2515	3590	3586.32	0.89	0	1167	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	895	15.49	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	6090	-40.72	20230619	3035	18.95	20230103	6090	-40.72	20230619	3035	18.95	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
113	20231011	090711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	10	2	0.28	2183550	614	0.79	3555	3600	3555	4665	2515	3590	3556.27	0.89	0	-44	3766	3677	3616	3527	3466	3647	3497	124	1075	500	2580	5	1	24803369	893	15.45	1.46	12	0.00	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	6090	-40.89	20230619	3035	18.62	20230103	6090	-40.89	20230619	3035	18.62	20230103	3.59	N	128660	500	124 억		221718	N	N	0	N	00	N
114	20231010	160702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	-100	5	-2.71	280653020	77496	206.33	3685	3705	3555	4795	2585	3690	3621.72	0.88	0	2652	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	890	15.41	1.46	12	0.31	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	6090	-41.05	20230619	3035	18.29	20230103	6090	-41.05	20230619	3035	18.29	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
115	20231010	150700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-50	5	-1.36	272204535	75157	200.10	3685	3705	3555	4795	2585	3690	3621.81	0.88	0	2654	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	903	15.62	1.48	12	0.30	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
116	20231010	140705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-50	5	-1.36	131161750	35834	95.41	3685	3705	3625	4795	2585	3690	3660.26	0.88	0	70	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	903	15.62	1.48	12	0.14	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
117	20231010	130657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-10	5	-0.27	103702575	28280	75.29	3685	3705	3625	4795	2585	3690	3666.99	0.88	0	3305	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	913	15.79	1.49	12	0.11	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
118	20231010	120657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-20	5	-0.54	59520815	16170	43.05	3685	3705	3625	4795	2585	3690	3680.94	0.88	0	2823	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	910	15.75	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
119	20231010	110646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	0	3	0.00	56689495	15401	41.00	3685	3705	3625	4795	2585	3690	3680.90	0.88	0	2642	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.06	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
120	20231010	100651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-10	5	-0.27	36642500	9952	26.50	3685	3705	3625	4795	2585	3690	3681.92	0.88	0	1738	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	913	15.79	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
121	20231010	090645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-60	5	-1.63	9853065	2689	7.16	3685	3690	3625	4795	2585	3690	3664.21	0.88	0	-1125	3773	3731	3678	3636	3583	3752	3657	124	1105	500	2650	5	1	24803369	900	15.58	1.47	12	0.01	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.55	N	128660	500	124 억		219066	N	N	0	N	00	N
122	20231006	160654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	-20	5	-0.54	138383050	37559	40.67	3625	3720	3625	4820	2600	3710	3684.42	0.88	0	964	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	915	15.84	1.50	12	0.15	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
123	20231006	150644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	-35	5	-0.94	132847610	36052	39.04	3625	3720	3625	4820	2600	3710	3684.89	0.88	0	1200	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	912	15.77	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
124	20231006	140645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3695	-15	5	-0.40	108691770	29496	31.94	3625	3720	3625	4820	2600	3710	3684.97	0.88	0	2669	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	916	15.86	1.50	12	0.12	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
125	20231006	130637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	10	2	0.27	92909800	25229	27.32	3625	3720	3625	4820	2600	3710	3682.66	0.88	0	2669	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	923	15.97	1.51	12	0.10	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
126	20231006	120637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	0	3	0.00	87051470	23650	25.61	3625	3720	3625	4820	2600	3710	3680.82	0.88	0	2785	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	920	15.92	1.51	12	0.10	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
127	20231006	110631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	-10	5	-0.27	74583795	20273	21.95	3625	3720	3625	4820	2600	3710	3678.97	0.88	0	4796	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
128	20231006	100636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-5	5	-0.13	48757565	13313	14.42	3625	3710	3625	4820	2600	3710	3662.40	0.88	0	5628	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	919	15.90	1.50	12	0.05	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N
129	20231006	090632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-60	5	-1.62	24437210	6713	7.27	3625	3710	3625	4820	2600	3710	3640.28	0.88	0	2379	3956	3832	3741	3617	3526	3895	3680	124	1110	500	2670	5	1	24803369	905	15.67	1.48	12	0.03	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.46	N	128660	500	124 억		218102	N	N	0	N	00	N