KissMeData/012620/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	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-70	5	-0.79	120847910	13646	246.27	8940	8960	8770	11530	6210	8870	8855.92	2.69	0	-114	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	387	3.65	0.26	12	0.31	2410.00	33693.00	10960	20230405	-19.71	8720	20231026	0.92	10960	-19.71	20230405	8720	0.92	20231026	10960	-19.71	20230405	8720	0.92	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
3	20231031	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-90	5	-1.01	109128710	12312	222.20	8940	8960	8770	11530	6210	8870	8863.61	2.69	0	-8	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	386	3.64	0.26	12	0.28	2410.00	33693.00	10960	20230405	-19.89	8720	20231026	0.69	10960	-19.89	20230405	8720	0.69	20231026	10960	-19.89	20230405	8720	0.69	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
4	20231031	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-70	5	-0.79	86911470	9783	176.56	8940	8960	8790	11530	6210	8870	8883.93	2.69	0	26	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	387	3.65	0.26	12	0.22	2410.00	33693.00	10960	20230405	-19.71	8720	20231026	0.92	10960	-19.71	20230405	8720	0.92	20231026	10960	-19.71	20230405	8720	0.92	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
5	20231031	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-60	5	-0.68	83558140	9402	169.68	8940	8960	8800	11530	6210	8870	8887.27	2.69	0	162	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	388	3.66	0.26	12	0.21	2410.00	33693.00	10960	20230405	-19.62	8720	20231026	1.03	10960	-19.62	20230405	8720	1.03	20231026	10960	-19.62	20230405	8720	1.03	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
6	20231031	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	62256510	6992	126.19	8940	8960	8870	11530	6210	8870	8903.96	2.69	0	161	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.16	2410.00	33693.00	10960	20230405	-19.07	8720	20231026	1.72	10960	-19.07	20230405	8720	1.72	20231026	10960	-19.07	20230405	8720	1.72	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
7	20231031	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	50	2	0.56	37026930	4157	75.02	8940	8960	8870	11530	6210	8870	8907.13	2.69	0	161	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	392	3.70	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.61	8720	20231026	2.29	10960	-18.61	20230405	8720	2.29	20231026	10960	-18.61	20230405	8720	2.29	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
8	20231031	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	33874300	3803	68.63	8940	8960	8870	11530	6210	8870	8907.26	2.69	0	161	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.89	8720	20231026	1.95	10960	-18.89	20230405	8720	1.95	20231026	10960	-18.89	20230405	8720	1.95	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
9	20231031	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	18003460	2022	36.49	8940	8940	8870	11530	6210	8870	8903.79	2.69	0	40	8963	8916	8823	8776	8683	8940	8800	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.98	8720	20231026	1.83	10960	-18.98	20230405	8720	1.83	20231026	10960	-18.98	20230405	8720	1.83	20231026	0.88	N	012620	500	22 억		118340	N	N	0	N	00	N
10	20231030	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	40	2	0.45	48173540	5461	67.58	8820	8870	8730	11470	6190	8830	8821.18	2.69	0	4	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	390	3.68	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.07	8720	20231026	1.72	10960	-19.07	20230405	8720	1.72	20231026	10960	-19.07	20230405	8720	1.72	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
11	20231030	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	40	2	0.45	47153560	5346	66.16	8820	8870	8730	11470	6190	8830	8820.34	2.69	0	4	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	390	3.68	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.07	8720	20231026	1.72	10960	-19.07	20230405	8720	1.72	20231026	10960	-19.07	20230405	8720	1.72	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
12	20231030	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	20	2	0.23	38816930	4405	54.51	8820	8860	8730	11470	6190	8830	8812.00	2.69	0	8	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.25	8720	20231026	1.49	10960	-19.25	20230405	8720	1.49	20231026	10960	-19.25	20230405	8720	1.49	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
13	20231030	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	20	2	0.23	29082780	3306	40.91	8820	8860	8730	11470	6190	8830	8796.93	2.69	0	11	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.25	8720	20231026	1.49	10960	-19.25	20230405	8720	1.49	20231026	10960	-19.25	20230405	8720	1.49	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
14	20231030	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	0	3	0.00	24825570	2824	34.95	8820	8860	8730	11470	6190	8830	8790.87	2.69	0	11	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	389	3.66	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.43	8720	20231026	1.26	10960	-19.43	20230405	8720	1.26	20231026	10960	-19.43	20230405	8720	1.26	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
15	20231030	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-20	5	-0.23	22664050	2579	31.91	8820	8860	8730	11470	6190	8830	8787.86	2.69	0	11	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	388	3.66	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.62	8720	20231026	1.03	10960	-19.62	20230405	8720	1.03	20231026	10960	-19.62	20230405	8720	1.03	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
16	20231030	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-60	5	-0.68	18042920	2054	25.42	8820	8860	8730	11470	6190	8830	8784.20	2.69	0	11	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	386	3.64	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.98	8720	20231026	0.57	10960	-19.98	20230405	8720	0.57	20231026	10960	-19.98	20230405	8720	0.57	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
17	20231030	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	0	3	0.00	3614440	410	5.07	8820	8830	8750	11470	6190	8830	8815.57	2.69	0	-1	8896	8862	8796	8762	8696	8880	8780	22	2640	500	6350	10	1	4400000	389	3.66	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.43	8720	20231026	1.26	10960	-19.43	20230405	8720	1.26	20231026	10960	-19.43	20230405	8720	1.26	20231026	0.88	N	012620	500	22 억		118332	N	N	0	N	00	N
18	20231027	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	110	2	1.26	68305820	7778	132.21	8730	8830	8730	11330	6110	8720	8781.93	2.69	0	-59	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	389	3.66	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.43	8720	20231026	1.26	10960	-19.43	20230405	8720	1.26	20231026	10960	-19.43	20230405	8720	1.26	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
19	20231027	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	60	2	0.69	32487600	3708	63.03	8730	8800	8730	11330	6110	8720	8761.49	2.69	0	-49	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	386	3.64	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.89	8720	20231026	0.69	10960	-19.89	20230405	8720	0.69	20231026	10960	-19.89	20230405	8720	0.69	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
20	20231027	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	80	2	0.92	23348490	2666	45.32	8730	8800	8730	11330	6110	8720	8757.87	2.69	0	-49	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	387	3.65	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.71	8720	20231026	0.92	10960	-19.71	20230405	8720	0.92	20231026	10960	-19.71	20230405	8720	0.92	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
21	20231027	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	70	2	0.80	21800570	2490	42.33	8730	8790	8730	11330	6110	8720	8755.25	2.69	0	-49	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	387	3.65	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.80	8720	20231026	0.80	10960	-19.80	20230405	8720	0.80	20231026	10960	-19.80	20230405	8720	0.80	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
22	20231027	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	60	2	0.69	19412300	2218	37.70	8730	8780	8730	11330	6110	8720	8752.16	2.69	0	-49	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	386	3.64	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.89	8720	20231026	0.69	10960	-19.89	20230405	8720	0.69	20231026	10960	-19.89	20230405	8720	0.69	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
23	20231027	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	50	2	0.57	15436080	1765	30.00	8730	8770	8730	11330	6110	8720	8745.65	2.69	0	-49	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	386	3.64	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.98	8720	20231026	0.57	10960	-19.98	20230405	8720	0.57	20231026	10960	-19.98	20230405	8720	0.57	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
24	20231027	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	40	2	0.46	3411660	390	6.63	8730	8760	8730	11330	6110	8720	8747.85	2.69	0	-31	8853	8786	8753	8686	8653	8770	8670	22	2610	500	6270	10	1	4400000	385	3.63	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.07	8720	20231026	0.46	10960	-20.07	20230405	8720	0.46	20231026	10960	-20.07	20230405	8720	0.46	20231026	0.88	N	012620	500	22 억		118391	N	N	0	N	00	N
25	20231026	160253	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8720	-100	5	-1.13	50501230	5776	97.52	8820	8820	8720	11460	6180	8820	8743.29	2.71	0	-724	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	384	3.62	0.26	12	0.13	2410.00	33693.00	10960	20230405	-20.44	8720	20231026	0.00	10960	-20.44	20230405	8720	0.00	20231026	10960	-20.44	20230405	8720	0.00	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
26	20231026	150254	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8720	-100	5	-1.13	39775150	4546	76.75	8820	8820	8720	11460	6180	8820	8749.48	2.71	0	-709	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	384	3.62	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.44	8720	20231026	0.00	10960	-20.44	20230405	8720	0.00	20231026	10960	-20.44	20230405	8720	0.00	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
27	20231026	140254	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8750	-70	5	-0.79	29902790	3416	57.67	8820	8820	8720	11460	6180	8820	8753.74	2.71	0	-433	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	385	3.63	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.16	8720	20231026	0.34	10960	-20.16	20230405	8720	0.34	20231026	10960	-20.16	20230405	8720	0.34	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
28	20231026	130254	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8750	-70	5	-0.79	29640410	3386	57.17	8820	8820	8720	11460	6180	8820	8753.81	2.71	0	-424	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	385	3.63	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.16	8720	20231026	0.34	10960	-20.16	20230405	8720	0.34	20231026	10960	-20.16	20230405	8720	0.34	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
29	20231026	120254	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8750	-70	5	-0.79	28109130	3211	54.21	8820	8820	8720	11460	6180	8820	8754.01	2.71	0	-416	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	385	3.63	0.26	12	0.07	2410.00	33693.00	10960	20230405	-20.16	8720	20231026	0.34	10960	-20.16	20230405	8720	0.34	20231026	10960	-20.16	20230405	8720	0.34	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
30	20231026	110256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	-60	5	-0.68	18565770	2119	35.78	8820	8820	8720	11460	6180	8820	8761.57	2.71	0	-277	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	385	3.63	0.26	12	0.05	2410.00	33693.00	10960	20230405	-20.07	8720	20231026	0.46	10960	-20.07	20230405	8720	0.46	20231026	10960	-20.07	20230405	8720	0.46	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
31	20231026	100256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-20	5	-0.23	17496820	1997	33.72	8820	8820	8720	11460	6180	8820	8761.55	2.71	0	-269	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	387	3.65	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.71	8720	20231026	0.92	10960	-19.71	20230405	8720	0.92	20231026	10960	-19.71	20230405	8720	0.92	20231026	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
32	20231026	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-30	5	-0.34	3227590	366	6.18	8820	8820	8790	11460	6180	8820	8818.55	2.71	0	-20	8926	8872	8836	8782	8746	8855	8765	22	2640	500	6350	10	1	4400000	387	3.65	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.80	8740	20231020	0.57	10960	-19.80	20230405	8740	0.57	20231020	10960	-19.80	20230405	8740	0.57	20231020	0.88	N	012620	500	22 억		119115	N	N	0	N	00	N
33	20231025	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-10	5	-0.11	52355170	5920	107.99	8850	8890	8800	11470	6190	8830	8843.78	2.70	0	356	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	388	3.66	0.26	12	0.13	2410.00	33693.00	10960	20230405	-19.53	8740	20231020	0.92	10960	-19.53	20230405	8740	0.92	20231020	10960	-19.53	20230405	8740	0.92	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
34	20231025	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	10	2	0.11	49743020	5624	102.59	8850	8890	8800	11470	6190	8830	8844.78	2.70	0	262	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.13	2410.00	33693.00	10960	20230405	-19.34	8740	20231020	1.14	10960	-19.34	20230405	8740	1.14	20231020	10960	-19.34	20230405	8740	1.14	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
35	20231025	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	0	3	0.00	48912580	5530	100.88	8850	8890	8800	11470	6190	8830	8844.95	2.70	0	249	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	389	3.66	0.26	12	0.13	2410.00	33693.00	10960	20230405	-19.43	8740	20231020	1.03	10960	-19.43	20230405	8740	1.03	20231020	10960	-19.43	20230405	8740	1.03	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
36	20231025	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-30	5	-0.34	45298000	5120	93.40	8850	8890	8800	11470	6190	8830	8847.27	2.70	0	205	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	387	3.65	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.71	8740	20231020	0.69	10960	-19.71	20230405	8740	0.69	20231020	10960	-19.71	20230405	8740	0.69	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
37	20231025	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	60	2	0.68	28368570	3201	58.39	8850	8890	8830	11470	6190	8830	8862.41	2.70	0	152	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	391	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.89	8740	20231020	1.72	10960	-18.89	20230405	8740	1.72	20231020	10960	-18.89	20230405	8740	1.72	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
38	20231025	110253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	50	2	0.57	27906470	3149	57.44	8850	8890	8830	11470	6190	8830	8862.01	2.70	0	134	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8740	20231020	1.60	10960	-18.98	20230405	8740	1.60	20231020	10960	-18.98	20230405	8740	1.60	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
39	20231025	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	0	3	0.00	19084660	2154	39.29	8850	8880	8830	11470	6190	8830	8860.10	2.70	0	134	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	389	3.66	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.43	8740	20231020	1.03	10960	-19.43	20230405	8740	1.03	20231020	10960	-19.43	20230405	8740	1.03	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
40	20231025	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	20	2	0.23	982350	111	2.02	8850	8850	8850	11470	6190	8830	8850.00	2.70	0	-4	8930	8880	8810	8760	8690	8905	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.25	8740	20231020	1.26	10960	-19.25	20230405	8740	1.26	20231020	10960	-19.25	20230405	8740	1.26	20231020	0.88	N	012620	500	22 억		118692	N	N	0	N	00	N
41	20231024	160249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8830	-20	5	-0.23	48280770	5482	87.27	8800	8860	8740	11500	6200	8850	8807.12	2.71	0	-748	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.43	8740	20231024	1.03	10960	-19.43	20230405	8740	1.03	20231024	10960	-19.43	20230405	8740	1.03	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
42	20231024	150253	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	10	2	0.11	40474360	4599	73.21	8800	8860	8740	11500	6200	8850	8800.69	2.71	0	-610	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.16	8740	20231024	1.37	10960	-19.16	20230405	8740	1.37	20231024	10960	-19.16	20230405	8740	1.37	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
43	20231024	140248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-50	5	-0.56	22413280	2553	40.64	8800	8810	8740	11500	6200	8850	8779.19	2.71	0	-551	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	387	3.65	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.71	8740	20231024	0.69	10960	-19.71	20230405	8740	0.69	20231024	10960	-19.71	20230405	8740	0.69	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
44	20231024	130252	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	-40	5	-0.45	20933510	2385	37.97	8800	8810	8740	11500	6200	8850	8777.15	2.71	0	-551	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	388	3.66	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.62	8740	20231024	0.80	10960	-19.62	20230405	8740	0.80	20231024	10960	-19.62	20230405	8740	0.80	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
45	20231024	120251	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-50	5	-0.56	19384700	2209	35.16	8800	8800	8740	11500	6200	8850	8775.33	2.71	0	-530	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	387	3.65	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.71	8740	20231024	0.69	10960	-19.71	20230405	8740	0.69	20231024	10960	-19.71	20230405	8740	0.69	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
46	20231024	110251	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-50	5	-0.56	17696130	2017	32.11	8800	8800	8740	11500	6200	8850	8773.49	2.71	0	-530	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	387	3.65	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.71	8740	20231024	0.69	10960	-19.71	20230405	8740	0.69	20231024	10960	-19.71	20230405	8740	0.69	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
47	20231024	100250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-50	5	-0.56	12311830	1404	22.35	8800	8800	8740	11500	6200	8850	8769.11	2.71	0	-530	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	387	3.65	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.71	8740	20231024	0.69	10960	-19.71	20230405	8740	0.69	20231024	10960	-19.71	20230405	8740	0.69	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
48	20231024	090251	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8740	-110	5	-1.24	4040100	461	7.34	8800	8800	8740	11500	6200	8850	8763.77	2.71	0	0	8923	8886	8823	8786	8723	8905	8805	22	2650	500	6370	10	1	4400000	385	3.63	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.26	8740	20231024	0.00	10960	-20.26	20230405	8740	0.00	20231024	10960	-20.26	20230405	8740	0.00	20231024	0.88	N	012620	500	22 억		119411	N	N	0	N	00	N
49	20231023	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	30	2	0.34	55310010	6282	53.73	8810	8860	8760	11460	6180	8820	8804.52	2.73	0	-624	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.25	8740	20231020	1.26	10960	-19.25	20230405	8740	1.26	20231020	10960	-19.25	20230405	8740	1.26	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
50	20231023	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-40	5	-0.45	53149960	6037	51.63	8810	8860	8760	11460	6180	8820	8804.04	2.73	0	-556	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	386	3.64	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.89	8740	20231020	0.46	10960	-19.89	20230405	8740	0.46	20231020	10960	-19.89	20230405	8740	0.46	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
51	20231023	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-50	5	-0.57	45141760	5125	43.83	8810	8860	8760	11460	6180	8820	8808.15	2.73	0	-431	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	386	3.64	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.98	8740	20231020	0.34	10960	-19.98	20230405	8740	0.34	20231020	10960	-19.98	20230405	8740	0.34	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
52	20231023	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-10	5	-0.11	32976720	3741	32.00	8810	8860	8760	11460	6180	8820	8814.95	2.73	0	-431	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	388	3.66	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.62	8740	20231020	0.80	10960	-19.62	20230405	8740	0.80	20231020	10960	-19.62	20230405	8740	0.80	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
53	20231023	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	20	2	0.23	29656830	3365	28.78	8810	8860	8760	11460	6180	8820	8813.32	2.73	0	-366	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.34	8740	20231020	1.14	10960	-19.34	20230405	8740	1.14	20231020	10960	-19.34	20230405	8740	1.14	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
54	20231023	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	0	3	0.00	21542670	2447	20.93	8810	8830	8760	11460	6180	8820	8803.71	2.73	0	-295	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	388	3.66	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.53	8740	20231020	0.92	10960	-19.53	20230405	8740	0.92	20231020	10960	-19.53	20230405	8740	0.92	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
55	20231023	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-30	5	-0.34	10355440	1178	10.08	8810	8810	8760	11460	6180	8820	8790.70	2.73	0	-287	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	387	3.65	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.80	8740	20231020	0.57	10960	-19.80	20230405	8740	0.57	20231020	10960	-19.80	20230405	8740	0.57	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
56	20231023	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-30	5	-0.34	1381800	157	1.34	8810	8810	8790	11460	6180	8820	8801.27	2.73	0	-23	8873	8846	8793	8766	8713	8860	8780	22	2640	500	6350	10	1	4400000	387	3.65	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.80	8740	20231020	0.57	10960	-19.80	20230405	8740	0.57	20231020	10960	-19.80	20230405	8740	0.57	20231020	0.89	N	012620	500	22 억		120019	N	N	0	N	00	N
57	20231020	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8820	10	2	0.11	102650400	11692	163.87	8770	8820	8740	11450	6170	8810	8779.54	2.74	0	-591	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	388	3.66	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.53	8740	20231020	0.92	10960	-19.53	20230405	8740	0.92	20231020	10960	-19.53	20230405	8740	0.92	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
58	20231020	150247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-10	5	-0.11	84597960	9640	135.11	8770	8820	8740	11450	6170	8810	8775.72	2.74	0	-532	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	387	3.65	0.26	12	0.22	2410.00	33693.00	10960	20230405	-19.71	8740	20231020	0.69	10960	-19.71	20230405	8740	0.69	20231020	10960	-19.71	20230405	8740	0.69	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
59	20231020	140248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	0	3	0.00	82643730	9418	132.00	8770	8820	8740	11450	6170	8810	8775.08	2.74	0	-507	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	388	3.66	0.26	12	0.21	2410.00	33693.00	10960	20230405	-19.62	8740	20231020	0.80	10960	-19.62	20230405	8740	0.80	20231020	10960	-19.62	20230405	8740	0.80	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
60	20231020	130242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-10	5	-0.11	81289100	9264	129.84	8770	8820	8740	11450	6170	8810	8774.73	2.74	0	-507	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	387	3.65	0.26	12	0.21	2410.00	33693.00	10960	20230405	-19.71	8740	20231020	0.69	10960	-19.71	20230405	8740	0.69	20231020	10960	-19.71	20230405	8740	0.69	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
61	20231020	120245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8820	10	2	0.11	77305220	8811	123.49	8770	8820	8740	11450	6170	8810	8773.72	2.74	0	-503	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	388	3.66	0.26	12	0.20	2410.00	33693.00	10960	20230405	-19.53	8740	20231020	0.92	10960	-19.53	20230405	8740	0.92	20231020	10960	-19.53	20230405	8740	0.92	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
62	20231020	110247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	0	3	0.00	70608650	8049	112.81	8770	8810	8740	11450	6170	8810	8772.35	2.74	0	-496	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	388	3.66	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.62	8740	20231020	0.80	10960	-19.62	20230405	8740	0.80	20231020	10960	-19.62	20230405	8740	0.80	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
63	20231020	100246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-40	5	-0.45	33683840	3835	53.75	8770	8810	8760	11450	6170	8810	8783.27	2.74	0	-496	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	386	3.64	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.98	8760	20231020	0.11	10960	-19.98	20230405	8760	0.11	20231020	10960	-19.98	20230405	8760	0.11	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
64	20231020	090247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-40	5	-0.45	745450	85	1.19	8770	8770	8770	11450	6170	8810	8770.00	2.74	0	0	8896	8852	8826	8782	8756	8840	8770	22	2640	500	6340	10	1	4400000	386	3.64	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.98	8770	20231020	0.00	10960	-19.98	20230405	8770	0.00	20231020	10960	-19.98	20230405	8770	0.00	20231020	0.90	N	012620	500	22 억		120585	N	N	0	N	00	N
65	20231019	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-80	5	-0.90	62944400	7135	176.30	8870	8870	8800	11550	6230	8890	8822.04	2.76	0	-846	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	388	3.66	0.26	12	0.16	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
66	20231019	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-80	5	-0.90	59057470	6694	165.41	8870	8870	8800	11550	6230	8890	8822.45	2.76	0	-776	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	388	3.66	0.26	12	0.15	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
67	20231019	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-80	5	-0.90	55090170	6244	154.29	8870	8870	8800	11550	6230	8890	8822.90	2.76	0	-582	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	388	3.66	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
68	20231019	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-80	5	-0.90	46637380	5286	130.62	8870	8870	8800	11550	6230	8890	8822.81	2.76	0	-488	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	388	3.66	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
69	20231019	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-80	5	-0.90	41561820	4710	116.38	8870	8870	8800	11550	6230	8890	8824.17	2.76	0	-417	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	388	3.66	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
70	20231019	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-60	5	-0.67	41156100	4664	115.25	8870	8870	8800	11550	6230	8890	8824.21	2.76	0	-411	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	389	3.66	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
71	20231019	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-60	5	-0.67	20404510	2316	57.23	8870	8870	8800	11550	6230	8890	8810.24	2.76	0	-350	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	389	3.66	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
72	20231019	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-60	5	-0.67	760240	86	2.13	8870	8870	8830	11550	6230	8890	8840.00	2.76	0	-77	8970	8930	8890	8850	8810	8950	8870	22	2660	500	6400	10	1	4400000	389	3.66	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	0.92	N	012620	500	22 억		121331	N	N	0	N	00	N
73	20231018	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	35907080	4041	71.55	8880	8930	8850	11540	6220	8880	8885.69	2.76	0	-193	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
74	20231018	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	35257770	3968	70.25	8880	8930	8850	11540	6220	8880	8885.53	2.76	0	-193	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.70	8770	20231010	1.60	10960	-18.70	20230405	8770	1.60	20231010	10960	-18.70	20230405	8770	1.60	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
75	20231018	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	33469810	3767	66.70	8880	8930	8850	11540	6220	8880	8885.00	2.76	0	-96	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.80	8770	20231010	1.48	10960	-18.80	20230405	8770	1.48	20231010	10960	-18.80	20230405	8770	1.48	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
76	20231018	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	27777210	3127	55.36	8880	8930	8850	11540	6220	8880	8883.02	2.76	0	-96	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.80	8770	20231010	1.48	10960	-18.80	20230405	8770	1.48	20231010	10960	-18.80	20230405	8770	1.48	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
77	20231018	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	27314410	3075	54.44	8880	8930	8850	11540	6220	8880	8882.73	2.76	0	-96	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.80	8770	20231010	1.48	10960	-18.80	20230405	8770	1.48	20231010	10960	-18.80	20230405	8770	1.48	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
78	20231018	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-20	5	-0.23	20938120	2358	41.75	8880	8910	8850	11540	6220	8880	8879.61	2.76	0	-44	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.16	8770	20231010	1.03	10960	-19.16	20230405	8770	1.03	20231010	10960	-19.16	20230405	8770	1.03	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
79	20231018	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	14884370	1675	29.66	8880	8910	8870	11540	6220	8880	8886.19	2.76	0	-57	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
80	20231018	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	6775960	763	13.51	8880	8900	8880	11540	6220	8880	8880.68	2.76	0	-50	8960	8920	8900	8860	8840	8910	8850	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	0.92	N	012620	500	22 억		121519	N	N	0	N	00	N
81	20231017	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-40	5	-0.45	50309300	5648	107.48	8910	8940	8880	11590	6250	8920	8907.45	2.76	0	11	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	391	3.68	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.98	8770	20231010	1.25	10960	-18.98	20230405	8770	1.25	20231010	10960	-18.98	20230405	8770	1.25	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
82	20231017	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	43673900	4901	93.26	8910	8940	8890	11590	6250	8920	8911.22	2.76	0	11	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.70	8770	20231010	1.60	10960	-18.70	20230405	8770	1.60	20231010	10960	-18.70	20230405	8770	1.60	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
83	20231017	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	40237040	4515	85.92	8910	8940	8890	11590	6250	8920	8911.86	2.76	0	11	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.70	8770	20231010	1.60	10960	-18.70	20230405	8770	1.60	20231010	10960	-18.70	20230405	8770	1.60	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
84	20231017	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-30	5	-0.34	39631930	4447	84.62	8910	8940	8890	11590	6250	8920	8912.06	2.76	0	11	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	391	3.69	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
85	20231017	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-30	5	-0.34	38422880	4311	82.04	8910	8940	8890	11590	6250	8920	8912.75	2.76	0	11	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	391	3.69	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
86	20231017	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	31818290	3569	67.92	8910	8940	8900	11590	6250	8920	8915.18	2.76	0	8	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.08	2410.00	33693.00	10960	20230405	-18.70	8770	20231010	1.60	10960	-18.70	20230405	8770	1.60	20231010	10960	-18.70	20230405	8770	1.60	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
87	20231017	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	7262880	814	15.49	8910	8940	8910	11590	6250	8920	8922.46	2.76	0	8	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.52	8770	20231010	1.82	10960	-18.52	20230405	8770	1.82	20231010	10960	-18.52	20230405	8770	1.82	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
88	20231017	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-10	5	-0.11	1300860	146	2.78	8910	8910	8910	11590	6250	8920	8910.00	2.76	0	70	8980	8950	8890	8860	8800	8965	8875	22	2670	500	6420	10	1	4400000	392	3.70	0.26	12	0.00	2410.00	33693.00	10960	20230405	-18.70	8770	20231010	1.60	10960	-18.70	20230405	8770	1.60	20231010	10960	-18.70	20230405	8770	1.60	20231010	0.92	N	012620	500	22 억		121575	N	N	0	N	00	N
89	20231016	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	40	2	0.45	46566790	5249	129.35	8880	8920	8830	11540	6220	8880	8865.30	2.77	0	-408	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.12	2410.00	33693.00	10960	20230405	-18.61	8770	20231010	1.71	10960	-18.61	20230405	8770	1.71	20231010	10960	-18.61	20230405	8770	1.71	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
90	20231016	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-20	5	-0.23	34730240	3921	96.62	8880	8890	8830	11540	6220	8880	8857.50	2.77	0	-378	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.16	8770	20231010	1.03	10960	-19.16	20230405	8770	1.03	20231010	10960	-19.16	20230405	8770	1.03	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
91	20231016	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-30	5	-0.34	30303940	3421	84.30	8880	8890	8830	11540	6220	8880	8858.21	2.77	0	-366	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.25	8770	20231010	0.91	10960	-19.25	20230405	8770	0.91	20231010	10960	-19.25	20230405	8770	0.91	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
92	20231016	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-40	5	-0.45	26423140	2982	73.48	8880	8890	8830	11540	6220	8880	8860.88	2.77	0	-309	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	389	3.67	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
93	20231016	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-50	5	-0.56	23428700	2643	65.13	8880	8890	8830	11540	6220	8880	8864.43	2.77	0	-309	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	389	3.66	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
94	20231016	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-30	5	-0.34	20697480	2334	57.52	8880	8890	8830	11540	6220	8880	8867.81	2.77	0	-309	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	389	3.67	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.25	8770	20231010	0.91	10960	-19.25	20230405	8770	0.91	20231010	10960	-19.25	20230405	8770	0.91	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
95	20231016	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-30	5	-0.34	8694720	981	24.17	8880	8890	8830	11540	6220	8880	8863.12	2.77	0	-309	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	389	3.67	0.26	12	0.02	2410.00	33693.00	10960	20230405	-19.25	8770	20231010	0.91	10960	-19.25	20230405	8770	0.91	20231010	10960	-19.25	20230405	8770	0.91	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
96	20231016	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	3871690	436	10.74	8880	8890	8880	11540	6220	8880	8880.02	2.77	0	-309	8940	8910	8870	8840	8800	8915	8845	22	2660	500	6390	10	1	4400000	391	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.98	8770	20231010	1.25	10960	-18.98	20230405	8770	1.25	20231010	10960	-18.98	20230405	8770	1.25	20231010	1.01	N	012620	500	22 억		121983	N	N	0	N	00	N
97	20231012	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	40	2	0.45	27646330	3116	35.45	8840	8920	8840	11490	6190	8840	8872.25	2.79	0	-124	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8770	20231010	1.25	10960	-18.98	20230405	8770	1.25	20231010	10960	-18.98	20230405	8770	1.25	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
98	20231012	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	30	2	0.34	22879080	2579	29.34	8840	8920	8840	11490	6190	8840	8871.30	2.79	0	-124	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	390	3.68	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.07	8770	20231010	1.14	10960	-19.07	20230405	8770	1.14	20231010	10960	-19.07	20230405	8770	1.14	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
99	20231012	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	50	2	0.57	18919200	2133	24.27	8840	8920	8840	11490	6190	8840	8869.76	2.79	0	-124	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	391	3.69	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
100	20231012	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	50	2	0.57	18412440	2076	23.62	8840	8920	8840	11490	6190	8840	8869.19	2.79	0	-124	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	391	3.69	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.89	8770	20231010	1.37	10960	-18.89	20230405	8770	1.37	20231010	10960	-18.89	20230405	8770	1.37	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
101	20231012	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	30	2	0.34	14905190	1681	19.12	8840	8920	8840	11490	6190	8840	8866.86	2.79	0	-124	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	390	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.07	8770	20231010	1.14	10960	-19.07	20230405	8770	1.14	20231010	10960	-19.07	20230405	8770	1.14	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
102	20231012	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	30	2	0.34	13159330	1484	16.88	8840	8920	8840	11490	6190	8840	8867.47	2.79	0	-121	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	390	3.68	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.07	8770	20231010	1.14	10960	-19.07	20230405	8770	1.14	20231010	10960	-19.07	20230405	8770	1.14	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
103	20231012	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	20	2	0.23	12325770	1390	15.81	8840	8920	8840	11490	6190	8840	8867.46	2.79	0	-121	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	390	3.68	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.16	8770	20231010	1.03	10960	-19.16	20230405	8770	1.03	20231010	10960	-19.16	20230405	8770	1.03	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
104	20231012	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	0	3	0.00	1458600	165	1.88	8840	8840	8840	11490	6190	8840	8840.00	2.79	0	0	8893	8866	8823	8796	8753	8880	8810	22	2650	500	6360	10	1	4400000	389	3.67	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.00	N	012620	500	22 억		122824	N	N	0	N	00	N
105	20231011	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	70	2	0.80	77578090	8790	102.70	8810	8850	8780	11400	6140	8770	8826.25	2.80	0	-158	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.67	0.26	12	0.20	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
106	20231011	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	50	2	0.57	73611820	8341	97.45	8810	8850	8780	11400	6140	8770	8826.02	2.80	0	-158	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	388	3.66	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.53	8770	20231010	0.57	10960	-19.53	20230405	8770	0.57	20231010	10960	-19.53	20230405	8770	0.57	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
107	20231011	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	70	2	0.80	61202280	6935	81.03	8810	8850	8780	11400	6140	8770	8825.99	2.80	0	-158	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.67	0.26	12	0.16	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
108	20231011	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	70	2	0.80	32538500	3687	43.08	8810	8850	8780	11400	6140	8770	8826.85	2.80	0	-53	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
109	20231011	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	70	2	0.80	26465760	3000	35.05	8810	8850	8780	11400	6140	8770	8823.84	2.80	0	-12	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.67	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.34	8770	20231010	0.80	10960	-19.34	20230405	8770	0.80	20231010	10960	-19.34	20230405	8770	0.80	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
110	20231011	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	60	2	0.68	15896620	1803	21.07	8810	8850	8780	11400	6140	8770	8819.71	2.80	0	-3	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.66	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
111	20231011	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	60	2	0.68	12003450	1362	15.91	8810	8850	8780	11400	6140	8770	8816.78	2.80	0	0	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	389	3.66	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.43	8770	20231010	0.68	10960	-19.43	20230405	8770	0.68	20231010	10960	-19.43	20230405	8770	0.68	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
112	20231011	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	40	2	0.46	1255550	143	1.67	8810	8810	8810	11400	6140	8770	8810.00	2.80	0	0	8956	8862	8816	8722	8676	8840	8700	22	2630	500	6310	10	1	4400000	388	3.66	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.62	8770	20231010	0.46	10960	-19.62	20230405	8770	0.46	20231010	10960	-19.62	20230405	8770	0.46	20231010	1.00	N	012620	500	22 억		122982	N	N	0	N	00	N
113	20231010	160239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-90	5	-1.02	75591190	8556	169.12	8880	8910	8770	11510	6210	8860	8834.87	2.81	0	-544	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	386	3.64	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.98	8770	20231010	0.00	10960	-19.98	20230405	8770	0.00	20231010	10960	-19.98	20230405	8770	0.00	20231010	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
114	20231010	150240	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-90	5	-1.02	73977350	8372	165.49	8880	8910	8770	11510	6210	8860	8836.28	2.81	0	-544	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	386	3.64	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.98	8770	20231010	0.00	10960	-19.98	20230405	8770	0.00	20231010	10960	-19.98	20230405	8770	0.00	20231010	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
115	20231010	140238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-90	5	-1.02	67658770	7652	151.26	8880	8910	8770	11510	6210	8860	8841.97	2.81	0	-389	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	386	3.64	0.26	12	0.17	2410.00	33693.00	10960	20230405	-19.98	8770	20231010	0.00	10960	-19.98	20230405	8770	0.00	20231010	10960	-19.98	20230405	8770	0.00	20231010	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
116	20231010	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-30	5	-0.34	48575190	5483	108.38	8880	8910	8820	11510	6210	8860	8859.24	2.81	0	-129	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.43	8800	20231005	0.34	10960	-19.43	20230405	8800	0.34	20231005	10960	-19.43	20230405	8800	0.34	20231005	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
117	20231010	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-10	5	-0.11	40053330	4518	89.31	8880	8910	8840	11510	6210	8860	8865.28	2.81	0	-129	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	389	3.67	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.25	8800	20231005	0.57	10960	-19.25	20230405	8800	0.57	20231005	10960	-19.25	20230405	8800	0.57	20231005	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
118	20231010	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	35065360	3954	78.16	8880	8910	8840	11510	6210	8860	8868.33	2.81	0	-135	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.07	8800	20231005	0.80	10960	-19.07	20230405	8800	0.80	20231005	10960	-19.07	20230405	8800	0.80	20231005	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
119	20231010	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	19263040	2170	42.89	8880	8910	8860	11510	6210	8860	8876.98	2.81	0	-193	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.07	8800	20231005	0.80	10960	-19.07	20230405	8800	0.80	20231005	10960	-19.07	20230405	8800	0.80	20231005	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
120	20231010	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	20	2	0.23	3365520	379	7.49	8880	8880	8880	11510	6210	8860	8880.00	2.81	0	0	8940	8900	8880	8840	8820	8890	8830	22	2650	500	6370	10	1	4400000	391	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.98	8800	20231005	0.91	10960	-18.98	20230405	8800	0.91	20231005	10960	-18.98	20230405	8800	0.91	20231005	1.00	N	012620	500	22 억		123534	N	N	0	N	00	N
121	20231006	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	44894220	5059	40.06	8860	8920	8860	11510	6210	8860	8874.13	2.81	0	-273	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.16	8800	20231005	0.68	10960	-19.16	20230405	8800	0.68	20231005	10960	-19.16	20230405	8800	0.68	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
122	20231006	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	43732730	4928	39.02	8860	8920	8860	11510	6210	8860	8874.34	2.81	0	-273	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	391	3.69	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.89	8800	20231005	1.02	10960	-18.89	20230405	8800	1.02	20231005	10960	-18.89	20230405	8800	1.02	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
123	20231006	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	20	2	0.23	35662610	4019	31.82	8860	8920	8860	11510	6210	8860	8873.50	2.81	0	-100	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	391	3.68	0.26	12	0.09	2410.00	33693.00	10960	20230405	-18.98	8800	20231005	0.91	10960	-18.98	20230405	8800	0.91	20231005	10960	-18.98	20230405	8800	0.91	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
124	20231006	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	29127490	3283	25.99	8860	8920	8860	11510	6210	8860	8872.22	2.81	0	-40	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	391	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.89	8800	20231005	1.02	10960	-18.89	20230405	8800	1.02	20231005	10960	-18.89	20230405	8800	1.02	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
125	20231006	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	27226340	3069	24.30	8860	8920	8860	11510	6210	8860	8871.40	2.81	0	-40	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	391	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.89	8800	20231005	1.02	10960	-18.89	20230405	8800	1.02	20231005	10960	-18.89	20230405	8800	1.02	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
126	20231006	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	22357960	2521	19.96	8860	8920	8860	11510	6210	8860	8868.69	2.81	0	-4	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	391	3.69	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.89	8800	20231005	1.02	10960	-18.89	20230405	8800	1.02	20231005	10960	-18.89	20230405	8800	1.02	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
127	20231006	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	40	2	0.45	19192570	2165	17.14	8860	8920	8860	11510	6210	8860	8864.93	2.81	0	-4	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	392	3.69	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.80	8800	20231005	1.14	10960	-18.80	20230405	8800	1.14	20231005	10960	-18.80	20230405	8800	1.14	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N
128	20231006	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	16063180	1813	14.35	8860	8860	8860	11510	6210	8860	8860.00	2.81	0	0	8993	8926	8863	8796	8733	8960	8830	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.16	8800	20231005	0.68	10960	-19.16	20230405	8800	0.68	20231005	10960	-19.16	20230405	8800	0.68	20231005	1.01	N	012620	500	22 억		123807	N	N	0	N	00	N