KissMeData/024840/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	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-40	5	-2.90	364829665	267822	11.18	1378	1382	1325	1791	965	1378	1362.22	2.97	0	-19665	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	454	26.76	0.44	12	0.79	50.00	3075.00	2375	20230504	-43.66	1200	20230103	11.50	2375	-43.66	20230504	1200	11.50	20230103	2375	-43.66	20230504	1200	11.50	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
3	20231031	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-21	5	-1.52	295246101	216130	9.02	1378	1382	1355	1791	965	1378	1366.06	2.97	0	-16036	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	461	27.14	0.44	12	0.64	50.00	3075.00	2375	20230504	-42.86	1200	20230103	13.08	2375	-42.86	20230504	1200	13.08	20230103	2375	-42.86	20230504	1200	13.08	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
4	20231031	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-10	5	-0.73	221185531	161555	6.74	1378	1382	1355	1791	965	1378	1369.10	2.97	0	-13365	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	464	27.36	0.44	12	0.48	50.00	3075.00	2375	20230504	-42.40	1200	20230103	14.00	2375	-42.40	20230504	1200	14.00	20230103	2375	-42.40	20230504	1200	14.00	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
5	20231031	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-22	5	-1.60	205987767	150437	6.28	1378	1382	1355	1791	965	1378	1369.26	2.97	0	-8262	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	460	27.12	0.44	12	0.44	50.00	3075.00	2375	20230504	-42.91	1200	20230103	13.00	2375	-42.91	20230504	1200	13.00	20230103	2375	-42.91	20230504	1200	13.00	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
6	20231031	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-19	5	-1.38	187284813	136658	5.71	1378	1382	1358	1791	965	1378	1370.46	2.97	0	-9357	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	461	27.18	0.44	12	0.40	50.00	3075.00	2375	20230504	-42.78	1200	20230103	13.25	2375	-42.78	20230504	1200	13.25	20230103	2375	-42.78	20230504	1200	13.25	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
7	20231031	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-11	5	-0.80	149109971	108867	4.55	1378	1382	1358	1791	965	1378	1369.65	2.97	0	-1524	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	464	27.34	0.44	12	0.32	50.00	3075.00	2375	20230504	-42.44	1200	20230103	13.92	2375	-42.44	20230504	1200	13.92	20230103	2375	-42.44	20230504	1200	13.92	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
8	20231031	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-8	5	-0.58	108428281	79164	3.31	1378	1382	1358	1791	965	1378	1369.67	2.97	0	-518	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	465	27.40	0.45	12	0.23	50.00	3075.00	2375	20230504	-42.32	1200	20230103	14.17	2375	-42.32	20230504	1200	14.17	20230103	2375	-42.32	20230504	1200	14.17	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
9	20231031	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-10	5	-0.73	27891598	20292	0.85	1378	1378	1368	1791	965	1378	1374.51	2.97	0	-4463	1584	1481	1388	1285	1192	1532	1336	170	413	500	960	1	1	33952533	464	27.36	0.44	12	0.06	50.00	3075.00	2375	20230504	-42.40	1200	20230103	14.00	2375	-42.40	20230504	1200	14.00	20230103	2375	-42.40	20230504	1200	14.00	20230103	4.09	N	024840	500	169 억		1007083	N	N	0	N	00	N
10	20231030	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	85	2	6.57	3377536474	2392019	114.74	1296	1491	1295	1680	906	1293	1412.04	3.02	0	-6874	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	468	27.56	0.45	12	7.05	50.00	3075.00	2375	20230504	-41.98	1200	20230103	14.83	2375	-41.98	20230504	1200	14.83	20230103	2375	-41.98	20230504	1200	14.83	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
11	20231030	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	89	2	6.88	3304692303	2339157	112.21	1296	1491	1295	1680	906	1293	1412.77	3.02	0	-10384	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	469	27.64	0.45	12	6.89	50.00	3075.00	2375	20230504	-41.81	1200	20230103	15.17	2375	-41.81	20230504	1200	15.17	20230103	2375	-41.81	20230504	1200	15.17	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
12	20231030	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	72	2	5.57	3195080732	2259230	108.37	1296	1491	1295	1680	906	1293	1414.23	3.02	0	-5777	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	463	27.30	0.44	12	6.65	50.00	3075.00	2375	20230504	-42.53	1200	20230103	13.75	2375	-42.53	20230504	1200	13.75	20230103	2375	-42.53	20230504	1200	13.75	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
13	20231030	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	54	2	4.18	3132211244	2213073	106.16	1296	1491	1295	1680	906	1293	1415.32	3.02	0	-7465	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	457	26.94	0.44	12	6.52	50.00	3075.00	2375	20230504	-43.28	1200	20230103	12.25	2375	-43.28	20230504	1200	12.25	20230103	2375	-43.28	20230504	1200	12.25	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
14	20231030	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	51	2	3.94	3078118150	2172940	104.23	1296	1491	1295	1680	906	1293	1416.57	3.02	0	-18727	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	456	26.88	0.44	12	6.40	50.00	3075.00	2375	20230504	-43.41	1200	20230103	12.00	2375	-43.41	20230504	1200	12.00	20230103	2375	-43.41	20230504	1200	12.00	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
15	20231030	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	130	2	10.05	2393217699	1668387	80.03	1296	1491	1295	1680	906	1293	1434.45	3.02	0	-96602	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	483	28.46	0.46	12	4.91	50.00	3075.00	2375	20230504	-40.08	1200	20230103	18.58	2375	-40.08	20230504	1200	18.58	20230103	2375	-40.08	20230504	1200	18.58	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
16	20231030	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	187	2	14.46	887669459	631290	30.28	1296	1490	1295	1680	906	1293	1406.12	3.02	0	32061	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	502	29.60	0.48	12	1.86	50.00	3075.00	2375	20230504	-37.68	1200	20230103	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
17	20231030	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1309	16	2	1.24	9517573	7313	0.35	1296	1310	1295	1680	906	1293	1301.46	3.02	0	2277	1647	1469	1355	1177	1063	1559	1267	170	387	500	900	1	1	33952533	444	26.18	0.43	12	0.02	50.00	3075.00	2375	20230504	-44.88	1200	20230103	9.08	2375	-44.88	20230504	1200	9.08	20230103	2375	-44.88	20230504	1200	9.08	20230103	4.08	N	024840	500	169 억		1024940	N	N	0	N	00	N
18	20231027	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	53	2	4.27	2860750525	2081090	1812.89	1241	1533	1241	1612	868	1240	1374.78	3.03	0	-7311	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	439	25.86	0.42	12	6.13	50.00	3075.00	2375	20230504	-45.56	1200	20230103	7.75	2375	-45.56	20230504	1200	7.75	20230103	2375	-45.56	20230504	1200	7.75	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
19	20231027	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	50	2	4.03	2791564433	2027484	1766.19	1241	1533	1241	1612	868	1240	1376.86	3.03	0	-13546	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	438	25.80	0.42	12	5.97	50.00	3075.00	2375	20230504	-45.68	1200	20230103	7.50	2375	-45.68	20230504	1200	7.50	20230103	2375	-45.68	20230504	1200	7.50	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
20	20231027	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	53	2	4.27	2708139942	1962469	1709.56	1241	1533	1241	1612	868	1240	1379.97	3.03	0	-31865	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	439	25.86	0.42	12	5.78	50.00	3075.00	2375	20230504	-45.56	1200	20230103	7.75	2375	-45.56	20230504	1200	7.75	20230103	2375	-45.56	20230504	1200	7.75	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
21	20231027	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1284	44	2	3.55	2433152004	1745713	1520.74	1241	1533	1241	1612	868	1240	1393.79	3.03	0	-118453	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	436	25.68	0.42	12	5.14	50.00	3075.00	2375	20230504	-45.94	1200	20230103	7.00	2375	-45.94	20230504	1200	7.00	20230103	2375	-45.94	20230504	1200	7.00	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
22	20231027	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1309	69	2	5.56	104169729	81874	71.32	1241	1315	1241	1612	868	1240	1272.32	3.03	0	11726	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	444	26.18	0.43	12	0.24	50.00	3075.00	2375	20230504	-44.88	1200	20230103	9.08	2375	-44.88	20230504	1200	9.08	20230103	2375	-44.88	20230504	1200	9.08	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
23	20231027	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	38	2	3.06	61759081	49185	42.85	1241	1285	1241	1612	868	1240	1255.65	3.03	0	6399	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	434	25.56	0.42	12	0.14	50.00	3075.00	2375	20230504	-46.19	1200	20230103	6.50	2375	-46.19	20230504	1200	6.50	20230103	2375	-46.19	20230504	1200	6.50	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
24	20231027	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1268	28	2	2.26	47527132	38035	33.13	1241	1278	1241	1612	868	1240	1249.56	3.03	0	-1049	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	431	25.36	0.41	12	0.11	50.00	3075.00	2375	20230504	-46.61	1200	20230103	5.67	2375	-46.61	20230504	1200	5.67	20230103	2375	-46.61	20230504	1200	5.67	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
25	20231027	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	17	2	1.37	29735736	23953	20.87	1241	1260	1241	1612	868	1240	1241.42	3.03	0	-2223	1330	1284	1262	1216	1194	1274	1206	170	372	500	860	1	1	33952533	427	25.14	0.41	12	0.07	50.00	3075.00	2375	20230504	-47.07	1200	20230103	4.75	2375	-47.07	20230504	1200	4.75	20230103	2375	-47.07	20230504	1200	4.75	20230103	4.08	N	024840	500	169 억		1029674	N	N	0	N	00	N
26	20231026	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	-83	5	-6.27	145951830	114782	327.00	1307	1308	1240	1719	927	1323	1271.82	3.10	0	-19003	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	421	24.80	0.40	12	0.34	50.00	3075.00	2375	20230504	-47.79	1200	20230103	3.33	2375	-47.79	20230504	1200	3.33	20230103	2375	-47.79	20230504	1200	3.33	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
27	20231026	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1262	-61	5	-4.61	121087344	94798	270.07	1307	1308	1250	1719	927	1323	1277.32	3.10	0	-19877	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	428	25.24	0.41	12	0.28	50.00	3075.00	2375	20230504	-46.86	1200	20230103	5.17	2375	-46.86	20230504	1200	5.17	20230103	2375	-46.86	20230504	1200	5.17	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
28	20231026	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1271	-52	5	-3.93	89630551	69841	198.97	1307	1308	1265	1719	927	1323	1283.35	3.10	0	-19473	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	432	25.42	0.41	12	0.21	50.00	3075.00	2375	20230504	-46.48	1200	20230103	5.92	2375	-46.48	20230504	1200	5.92	20230103	2375	-46.48	20230504	1200	5.92	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
29	20231026	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	-53	5	-4.01	85344725	66461	189.34	1307	1308	1270	1719	927	1323	1284.13	3.10	0	-18561	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	431	25.40	0.41	12	0.20	50.00	3075.00	2375	20230504	-46.53	1200	20230103	5.83	2375	-46.53	20230504	1200	5.83	20230103	2375	-46.53	20230504	1200	5.83	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
30	20231026	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1272	-51	5	-3.85	77466817	60263	171.68	1307	1308	1272	1719	927	1323	1285.48	3.10	0	-20403	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	432	25.44	0.41	12	0.18	50.00	3075.00	2375	20230504	-46.44	1200	20230103	6.00	2375	-46.44	20230504	1200	6.00	20230103	2375	-46.44	20230504	1200	6.00	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
31	20231026	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	-37	5	-2.80	64925925	50450	143.73	1307	1308	1277	1719	927	1323	1286.94	3.10	0	-16917	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	437	25.72	0.42	12	0.15	50.00	3075.00	2375	20230504	-45.85	1200	20230103	7.17	2375	-45.85	20230504	1200	7.17	20230103	2375	-45.85	20230504	1200	7.17	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
32	20231026	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-33	5	-2.49	56732990	44063	125.53	1307	1308	1277	1719	927	1323	1287.54	3.10	0	-14949	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	438	25.80	0.42	12	0.13	50.00	3075.00	2375	20230504	-45.68	1200	20230103	7.50	2375	-45.68	20230504	1200	7.50	20230103	2375	-45.68	20230504	1200	7.50	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
33	20231026	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1308	-15	5	-1.13	10404750	7992	22.77	1307	1308	1296	1719	927	1323	1301.90	3.10	0	-1766	1371	1347	1331	1307	1291	1339	1299	170	396	500	920	1	1	33952533	444	26.16	0.43	12	0.02	50.00	3075.00	2375	20230504	-44.93	1200	20230103	9.00	2375	-44.93	20230504	1200	9.00	20230103	2375	-44.93	20230504	1200	9.00	20230103	4.12	N	024840	500	169 억		1051001	N	N	0	N	00	N
34	20231025	160337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1323	-5	5	-0.38	46740789	35053	28.90	1328	1355	1315	1726	930	1328	1333.43	3.10	0	-1263	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	449	26.46	0.43	12	0.10	50.00	3075.00	2375	20230504	-44.29	1200	20230103	10.25	2375	-44.29	20230504	1200	10.25	20230103	2375	-44.29	20230504	1200	10.25	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
35	20231025	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1319	-9	5	-0.68	42132510	31562	26.02	1328	1355	1319	1726	930	1328	1334.91	3.10	0	-1550	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	448	26.38	0.43	12	0.09	50.00	3075.00	2375	20230504	-44.46	1200	20230103	9.92	2375	-44.46	20230504	1200	9.92	20230103	2375	-44.46	20230504	1200	9.92	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
36	20231025	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1327	-1	5	-0.08	39558195	29620	24.42	1328	1355	1327	1726	930	1328	1335.52	3.10	0	-1167	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	451	26.54	0.43	12	0.09	50.00	3075.00	2375	20230504	-44.13	1200	20230103	10.58	2375	-44.13	20230504	1200	10.58	20230103	2375	-44.13	20230504	1200	10.58	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
37	20231025	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1336	8	2	0.60	34957562	26156	21.56	1328	1355	1328	1726	930	1328	1336.50	3.10	0	-1296	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	454	26.72	0.43	12	0.08	50.00	3075.00	2375	20230504	-43.75	1200	20230103	11.33	2375	-43.75	20230504	1200	11.33	20230103	2375	-43.75	20230504	1200	11.33	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
38	20231025	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1340	12	2	0.90	33664383	25186	20.76	1328	1355	1328	1726	930	1328	1336.63	3.10	0	-1630	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	455	26.80	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.58	1200	20230103	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
39	20231025	110335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1349	21	2	1.58	30908901	23125	19.06	1328	1355	1328	1726	930	1328	1336.60	3.10	0	-1820	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	458	26.98	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.20	1200	20230103	12.42	2375	-43.20	20230504	1200	12.42	20230103	2375	-43.20	20230504	1200	12.42	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
40	20231025	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1343	15	2	1.13	23681457	17742	14.63	1328	1350	1328	1726	930	1328	1334.77	3.10	0	-2696	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	456	26.86	0.44	12	0.05	50.00	3075.00	2375	20230504	-43.45	1200	20230103	11.92	2375	-43.45	20230504	1200	11.92	20230103	2375	-43.45	20230504	1200	11.92	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
41	20231025	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1334	6	2	0.45	9992521	7519	6.20	1328	1342	1328	1726	930	1328	1328.97	3.10	0	965	1378	1353	1305	1280	1232	1365	1292	170	398	500	920	1	1	33952533	453	26.68	0.43	12	0.02	50.00	3075.00	2375	20230504	-43.83	1200	20230103	11.17	2375	-43.83	20230504	1200	11.17	20230103	2375	-43.83	20230504	1200	11.17	20230103	4.15	N	024840	500	169 억		1052264	N	N	0	N	00	N
42	20231024	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1328	35	2	2.71	155917321	121288	125.80	1293	1330	1257	1680	906	1293	1285.51	2.99	0	37188	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	451	26.56	0.43	12	0.36	50.00	3075.00	2375	20230504	-44.08	1200	20230103	10.67	2375	-44.08	20230504	1200	10.67	20230103	2375	-44.08	20230504	1200	10.67	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
43	20231024	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1325	32	2	2.47	151362771	117855	122.24	1293	1330	1257	1680	906	1293	1284.31	2.99	0	35945	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	450	26.50	0.43	12	0.35	50.00	3075.00	2375	20230504	-44.21	1200	20230103	10.42	2375	-44.21	20230504	1200	10.42	20230103	2375	-44.21	20230504	1200	10.42	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
44	20231024	140328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1318	25	2	1.93	144972660	113021	117.23	1293	1330	1257	1680	906	1293	1282.71	2.99	0	34374	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	447	26.36	0.43	12	0.33	50.00	3075.00	2375	20230504	-44.51	1200	20230103	9.83	2375	-44.51	20230504	1200	9.83	20230103	2375	-44.51	20230504	1200	9.83	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
45	20231024	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1292	-1	5	-0.08	127068052	99243	102.94	1293	1321	1257	1680	906	1293	1280.37	2.99	0	27332	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	439	25.84	0.42	12	0.29	50.00	3075.00	2375	20230504	-45.60	1200	20230103	7.67	2375	-45.60	20230504	1200	7.67	20230103	2375	-45.60	20230504	1200	7.67	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
46	20231024	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1271	-22	5	-1.70	121946368	95230	98.78	1293	1321	1257	1680	906	1293	1280.55	2.99	0	26444	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	432	25.42	0.41	12	0.28	50.00	3075.00	2375	20230504	-46.48	1200	20230103	5.92	2375	-46.48	20230504	1200	5.92	20230103	2375	-46.48	20230504	1200	5.92	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
47	20231024	110332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1262	-31	5	-2.40	98740688	76941	79.81	1293	1321	1257	1680	906	1293	1283.33	2.99	0	22308	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	428	25.24	0.41	12	0.23	50.00	3075.00	2375	20230504	-46.86	1200	20230103	5.17	2375	-46.86	20230504	1200	5.17	20230103	2375	-46.86	20230504	1200	5.17	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
48	20231024	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1292	-1	5	-0.08	41600970	31924	33.11	1293	1321	1292	1680	906	1293	1303.13	2.99	0	10446	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	439	25.84	0.42	12	0.09	50.00	3075.00	2375	20230504	-45.60	1200	20230103	7.67	2375	-45.60	20230504	1200	7.67	20230103	2375	-45.60	20230504	1200	7.67	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
49	20231024	090332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1308	15	2	1.16	22640487	17420	18.07	1293	1308	1293	1680	906	1293	1299.68	2.99	0	15857	1384	1338	1314	1268	1244	1361	1291	170	387	500	900	1	1	33952533	444	26.16	0.43	12	0.05	50.00	3075.00	2375	20230504	-44.93	1200	20230103	9.00	2375	-44.93	20230504	1200	9.00	20230103	2375	-44.93	20230504	1200	9.00	20230103	4.17	N	024840	500	169 억		1015076	N	N	0	N	00	N
50	20231023	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-27	5	-2.05	125968866	95761	101.75	1290	1360	1290	1716	924	1320	1315.45	2.98	0	1952	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	439	25.86	0.42	12	0.28	50.00	3075.00	2375	20230504	-45.56	1200	20230103	7.75	2375	-45.56	20230504	1200	7.75	20230103	2375	-45.56	20230504	1200	7.75	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
51	20231023	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-20	5	-1.52	112850633	85644	91.00	1290	1360	1290	1716	924	1320	1317.67	2.98	0	3924	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	441	26.00	0.42	12	0.25	50.00	3075.00	2375	20230504	-45.26	1200	20230103	8.33	2375	-45.26	20230504	1200	8.33	20230103	2375	-45.26	20230504	1200	8.33	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
52	20231023	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	0	3	0.00	92551437	70078	74.46	1290	1360	1290	1716	924	1320	1320.69	2.98	0	-1478	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	448	26.40	0.43	12	0.21	50.00	3075.00	2375	20230504	-44.42	1200	20230103	10.00	2375	-44.42	20230504	1200	10.00	20230103	2375	-44.42	20230504	1200	10.00	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
53	20231023	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	12	2	0.91	81810466	61967	65.84	1290	1360	1290	1716	924	1320	1320.23	2.98	0	618	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	452	26.64	0.43	12	0.18	50.00	3075.00	2375	20230504	-43.92	1200	20230103	11.00	2375	-43.92	20230504	1200	11.00	20230103	2375	-43.92	20230504	1200	11.00	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
54	20231023	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	13	2	0.98	80091935	60677	64.47	1290	1360	1290	1716	924	1320	1319.97	2.98	0	1530	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	453	26.66	0.43	12	0.18	50.00	3075.00	2375	20230504	-43.87	1200	20230103	11.08	2375	-43.87	20230504	1200	11.08	20230103	2375	-43.87	20230504	1200	11.08	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
55	20231023	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1328	8	2	0.61	75561160	57260	60.84	1290	1360	1290	1716	924	1320	1319.62	2.98	0	-856	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	451	26.56	0.43	12	0.17	50.00	3075.00	2375	20230504	-44.08	1200	20230103	10.67	2375	-44.08	20230504	1200	10.67	20230103	2375	-44.08	20230504	1200	10.67	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
56	20231023	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1325	5	2	0.38	44048551	33713	35.82	1290	1326	1290	1716	924	1320	1306.57	2.98	0	-4356	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	450	26.50	0.43	12	0.10	50.00	3075.00	2375	20230504	-44.21	1200	20230103	10.42	2375	-44.21	20230504	1200	10.42	20230103	2375	-44.21	20230504	1200	10.42	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
57	20231023	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1312	-8	5	-0.61	2072900	1605	1.71	1290	1313	1290	1716	924	1320	1291.53	2.98	0	1023	1394	1356	1326	1288	1258	1342	1274	170	396	500	920	1	1	33952533	445	26.24	0.43	12	0.00	50.00	3075.00	2375	20230504	-44.76	1200	20230103	9.33	2375	-44.76	20230504	1200	9.33	20230103	2375	-44.76	20230504	1200	9.33	20230103	4.21	N	024840	500	169 억		1012925	N	N	0	N	00	N
58	20231020	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-57	5	-4.14	124009762	94112	110.62	1360	1364	1296	1790	964	1377	1317.68	3.01	0	-10786	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	448	26.40	0.43	12	0.28	50.00	3075.00	2375	20230504	-44.42	1200	20230103	10.00	2375	-44.42	20230504	1200	10.00	20230103	2375	-44.42	20230504	1200	10.00	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
59	20231020	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-60	5	-4.36	122768430	93171	109.52	1360	1364	1296	1790	964	1377	1317.67	3.01	0	-10460	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	447	26.34	0.43	12	0.27	50.00	3075.00	2375	20230504	-44.55	1200	20230103	9.75	2375	-44.55	20230504	1200	9.75	20230103	2375	-44.55	20230504	1200	9.75	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
60	20231020	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-48	5	-3.49	119322410	90560	106.45	1360	1364	1296	1790	964	1377	1317.61	3.01	0	-9835	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	451	26.58	0.43	12	0.27	50.00	3075.00	2375	20230504	-44.04	1200	20230103	10.75	2375	-44.04	20230504	1200	10.75	20230103	2375	-44.04	20230504	1200	10.75	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
61	20231020	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-42	5	-3.05	117836261	89440	105.13	1360	1364	1296	1790	964	1377	1317.49	3.01	0	-9158	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	453	26.70	0.43	12	0.26	50.00	3075.00	2375	20230504	-43.79	1200	20230103	11.25	2375	-43.79	20230504	1200	11.25	20230103	2375	-43.79	20230504	1200	11.25	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
62	20231020	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-76	5	-5.52	110931632	84177	98.95	1360	1364	1296	1790	964	1377	1317.84	3.01	0	-9802	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	442	26.02	0.42	12	0.25	50.00	3075.00	2375	20230504	-45.22	1200	20230103	8.42	2375	-45.22	20230504	1200	8.42	20230103	2375	-45.22	20230504	1200	8.42	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
63	20231020	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1308	-69	5	-5.01	103686627	78620	92.41	1360	1364	1296	1790	964	1377	1318.83	3.01	0	-9863	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	444	26.16	0.43	12	0.23	50.00	3075.00	2375	20230504	-44.93	1200	20230103	9.00	2375	-44.93	20230504	1200	9.00	20230103	2375	-44.93	20230504	1200	9.00	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
64	20231020	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-72	5	-5.23	67215065	50582	59.46	1360	1364	1305	1790	964	1377	1328.83	3.01	0	-16002	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	443	26.10	0.42	12	0.15	50.00	3075.00	2375	20230504	-45.05	1200	20230103	8.75	2375	-45.05	20230504	1200	8.75	20230103	2375	-45.05	20230504	1200	8.75	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
65	20231020	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1345	-32	5	-2.32	1409662	1044	1.23	1360	1360	1343	1790	964	1377	1350.25	3.01	0	-6	1411	1393	1368	1350	1325	1381	1338	170	413	500	960	1	1	33952533	457	26.90	0.44	12	0.00	50.00	3075.00	2375	20230504	-43.37	1200	20230103	12.08	2375	-43.37	20230504	1200	12.08	20230103	2375	-43.37	20230504	1200	12.08	20230103	4.24	N	024840	500	169 억		1021664	N	N	0	N	00	N
66	20231019	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	-23	5	-1.64	107180227	78221	87.99	1386	1386	1343	1820	980	1400	1370.00	3.03	0	-6584	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	468	27.54	0.45	12	0.23	50.00	3075.00	2375	20230504	-42.02	1200	20230103	14.75	2375	-42.02	20230504	1200	14.75	20230103	2375	-42.02	20230504	1200	14.75	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
67	20231019	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-51	5	-3.64	94298037	68808	77.40	1386	1386	1343	1820	980	1400	1370.45	3.03	0	-5185	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	458	26.98	0.44	12	0.20	50.00	3075.00	2375	20230504	-43.20	1200	20230103	12.42	2375	-43.20	20230504	1200	12.42	20230103	2375	-43.20	20230504	1200	12.42	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
68	20231019	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	-47	5	-3.36	79786002	58050	65.30	1386	1386	1352	1820	980	1400	1374.44	3.03	0	-5255	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	459	27.06	0.44	12	0.17	50.00	3075.00	2375	20230504	-43.03	1200	20230103	12.75	2375	-43.03	20230504	1200	12.75	20230103	2375	-43.03	20230504	1200	12.75	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
69	20231019	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-31	5	-2.21	72268340	52515	59.08	1386	1386	1367	1820	980	1400	1376.15	3.03	0	-5058	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	465	27.38	0.45	12	0.15	50.00	3075.00	2375	20230504	-42.36	1200	20230103	14.08	2375	-42.36	20230504	1200	14.08	20230103	2375	-42.36	20230504	1200	14.08	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
70	20231019	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-27	5	-1.93	50310190	36482	41.04	1386	1386	1373	1820	980	1400	1379.04	3.03	0	-1183	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	466	27.46	0.45	12	0.11	50.00	3075.00	2375	20230504	-42.19	1200	20230103	14.42	2375	-42.19	20230504	1200	14.42	20230103	2375	-42.19	20230504	1200	14.42	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
71	20231019	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-25	5	-1.79	45575948	33035	37.16	1386	1386	1375	1820	980	1400	1379.63	3.03	0	1067	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	467	27.50	0.45	12	0.10	50.00	3075.00	2375	20230504	-42.11	1200	20230103	14.58	2375	-42.11	20230504	1200	14.58	20230103	2375	-42.11	20230504	1200	14.58	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
72	20231019	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-15	5	-1.07	32455541	23515	26.45	1386	1386	1377	1820	980	1400	1380.21	3.03	0	4495	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	470	27.70	0.45	12	0.07	50.00	3075.00	2375	20230504	-41.68	1200	20230103	15.42	2375	-41.68	20230504	1200	15.42	20230103	2375	-41.68	20230504	1200	15.42	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
73	20231019	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	-16	5	-1.14	5352524	3865	4.35	1386	1386	1383	1820	980	1400	1384.87	3.03	0	3107	1426	1412	1405	1391	1384	1409	1388	170	420	500	980	1	1	33952533	470	27.68	0.45	12	0.01	50.00	3075.00	2375	20230504	-41.73	1200	20230103	15.33	2375	-41.73	20230504	1200	15.33	20230103	2375	-41.73	20230504	1200	15.33	20230103	4.18	N	024840	500	169 억		1030234	N	N	0	N	00	N
74	20231018	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-14	5	-0.99	124586722	88772	94.29	1417	1419	1398	1838	990	1414	1403.45	3.01	0	7505	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	475	28.00	0.46	12	0.26	50.00	3075.00	2375	20230504	-41.05	1200	20230103	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
75	20231018	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-10	5	-0.71	109478716	77987	82.84	1417	1419	1398	1838	990	1414	1403.81	3.01	0	6810	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	477	28.08	0.46	12	0.23	50.00	3075.00	2375	20230504	-40.88	1200	20230103	17.00	2375	-40.88	20230504	1200	17.00	20230103	2375	-40.88	20230504	1200	17.00	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
76	20231018	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-12	5	-0.85	98805826	70361	74.74	1417	1419	1399	1838	990	1414	1404.27	3.01	0	6648	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	476	28.04	0.46	12	0.21	50.00	3075.00	2375	20230504	-40.97	1200	20230103	16.83	2375	-40.97	20230504	1200	16.83	20230103	2375	-40.97	20230504	1200	16.83	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
77	20231018	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-14	5	-0.99	86897231	61859	65.70	1417	1419	1399	1838	990	1414	1404.76	3.01	0	88	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	475	28.00	0.46	12	0.18	50.00	3075.00	2375	20230504	-41.05	1200	20230103	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
78	20231018	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-5	5	-0.35	49980254	35497	37.70	1417	1419	1400	1838	990	1414	1408.01	3.01	0	-829	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	478	28.18	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.67	1200	20230103	17.42	2375	-40.67	20230504	1200	17.42	20230103	2375	-40.67	20230504	1200	17.42	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
79	20231018	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-1	5	-0.07	43061960	30589	32.49	1417	1419	1400	1838	990	1414	1407.76	3.01	0	-1624	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	480	28.26	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.51	1200	20230103	17.75	2375	-40.51	20230504	1200	17.75	20230103	2375	-40.51	20230504	1200	17.75	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
80	20231018	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-12	5	-0.85	24380963	17341	18.42	1417	1417	1402	1838	990	1414	1405.97	3.01	0	-1371	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	476	28.04	0.46	12	0.05	50.00	3075.00	2375	20230504	-40.97	1200	20230103	16.83	2375	-40.97	20230504	1200	16.83	20230103	2375	-40.97	20230504	1200	16.83	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
81	20231018	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-4	5	-0.28	717397	507	0.54	1417	1417	1410	1838	990	1414	1414.98	3.01	0	-297	1440	1427	1417	1404	1394	1433	1410	170	424	500	980	1	1	33952533	479	28.20	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.63	1200	20230103	17.50	2375	-40.63	20230504	1200	17.50	20230103	2375	-40.63	20230504	1200	17.50	20230103	4.10	N	024840	500	169 억		1022588	N	N	0	N	00	N
82	20231017	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-3	5	-0.21	133596335	94147	105.59	1407	1430	1407	1842	992	1417	1419.02	2.99	0	8606	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	480	28.28	0.46	12	0.28	50.00	3075.00	2375	20230504	-40.46	1200	20221013	17.83	2375	-40.46	20230504	1200	17.83	20230103	2375	-40.46	20230504	1200	17.83	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
83	20231017	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-3	5	-0.21	131592697	92730	104.01	1407	1430	1407	1842	992	1417	1419.10	2.99	0	8100	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	480	28.28	0.46	12	0.27	50.00	3075.00	2375	20230504	-40.46	1200	20221013	17.83	2375	-40.46	20230504	1200	17.83	20230103	2375	-40.46	20230504	1200	17.83	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
84	20231017	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-3	5	-0.21	116472785	82015	91.99	1407	1430	1407	1842	992	1417	1420.14	2.99	0	6999	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	480	28.28	0.46	12	0.24	50.00	3075.00	2375	20230504	-40.46	1200	20221013	17.83	2375	-40.46	20230504	1200	17.83	20230103	2375	-40.46	20230504	1200	17.83	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
85	20231017	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	7	2	0.49	85417865	60076	67.38	1407	1430	1407	1842	992	1417	1421.83	2.99	0	6115	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	483	28.48	0.46	12	0.18	50.00	3075.00	2375	20230504	-40.04	1200	20221013	18.67	2375	-40.04	20230504	1200	18.67	20230103	2375	-40.04	20230504	1200	18.67	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
86	20231017	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	9	2	0.64	70027732	49263	55.25	1407	1430	1407	1842	992	1417	1421.51	2.99	0	4556	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	484	28.52	0.46	12	0.15	50.00	3075.00	2375	20230504	-39.96	1200	20221013	18.83	2375	-39.96	20230504	1200	18.83	20230103	2375	-39.96	20230504	1200	18.83	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
87	20231017	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	4	2	0.28	36292924	25526	28.63	1407	1430	1407	1842	992	1417	1421.80	2.99	0	4798	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	482	28.42	0.46	12	0.08	50.00	3075.00	2375	20230504	-40.17	1200	20221013	18.42	2375	-40.17	20230504	1200	18.42	20230103	2375	-40.17	20230504	1200	18.42	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
88	20231017	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	5	2	0.35	30039518	21128	23.70	1407	1430	1407	1842	992	1417	1421.79	2.99	0	4595	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	483	28.44	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.13	1200	20221013	18.50	2375	-40.13	20230504	1200	18.50	20230103	2375	-40.13	20230504	1200	18.50	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
89	20231017	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-7	5	-0.49	5563257	3953	4.43	1407	1412	1407	1842	992	1417	1407.35	2.99	0	641	1448	1432	1404	1388	1360	1418	1374	170	425	500	990	1	1	33952533	479	28.20	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.63	1200	20221013	17.50	2375	-40.63	20230504	1200	17.50	20230103	2375	-40.63	20230504	1200	17.50	20230103	4.08	N	024840	500	169 억		1013982	N	N	0	N	00	N
90	20231016	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-6	5	-0.42	122267266	87659	97.91	1420	1420	1376	1849	997	1423	1394.81	3.03	0	-14548	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	481	28.34	0.46	12	0.26	50.00	3075.00	2375	20230504	-40.34	1200	20221013	18.08	2375	-40.34	20230504	1200	18.08	20230103	2375	-40.34	20230504	1200	18.08	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
91	20231016	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	-26	5	-1.83	105456166	75722	84.58	1420	1420	1376	1849	997	1423	1392.68	3.03	0	-13162	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	474	27.94	0.45	12	0.22	50.00	3075.00	2375	20230504	-41.18	1200	20221013	16.42	2375	-41.18	20230504	1200	16.42	20230103	2375	-41.18	20230504	1200	16.42	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
92	20231016	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-32	5	-2.25	98096605	70422	78.66	1420	1420	1376	1849	997	1423	1392.98	3.03	0	-12593	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	472	27.82	0.45	12	0.21	50.00	3075.00	2375	20230504	-41.43	1200	20221013	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
93	20231016	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-32	5	-2.25	94675346	67962	75.91	1420	1420	1376	1849	997	1423	1393.06	3.03	0	-12433	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	472	27.82	0.45	12	0.20	50.00	3075.00	2375	20230504	-41.43	1200	20221013	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
94	20231016	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-28	5	-1.97	60115022	43001	48.03	1420	1420	1376	1849	997	1423	1397.99	3.03	0	-11420	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	474	27.90	0.45	12	0.13	50.00	3075.00	2375	20230504	-41.26	1200	20221013	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
95	20231016	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-21	5	-1.48	55537102	39737	44.38	1420	1420	1376	1849	997	1423	1397.62	3.03	0	-10899	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	476	28.04	0.46	12	0.12	50.00	3075.00	2375	20230504	-40.97	1200	20221013	16.83	2375	-40.97	20230504	1200	16.83	20230103	2375	-40.97	20230504	1200	16.83	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
96	20231016	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-32	5	-2.25	49164095	35173	39.29	1420	1420	1376	1849	997	1423	1397.78	3.03	0	-8883	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	472	27.82	0.45	12	0.10	50.00	3075.00	2375	20230504	-41.43	1200	20221013	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
97	20231016	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-42	5	-2.95	10656085	7603	8.49	1420	1420	1381	1849	997	1423	1401.56	3.03	0	-6189	1477	1449	1420	1392	1363	1464	1407	170	426	500	990	1	1	33952533	469	27.62	0.45	12	0.02	50.00	3075.00	2375	20230504	-41.85	1200	20221013	15.08	2375	-41.85	20230504	1200	15.08	20230103	2375	-41.85	20230504	1200	15.08	20230103	4.07	N	024840	500	169 억		1028279	N	N	0	N	00	N
98	20231012	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	50	2	3.68	218819555	157455	80.46	1355	1410	1331	1768	952	1360	1389.73	3.04	0	2041	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	479	28.20	0.46	12	0.46	50.00	3075.00	2375	20230504	-40.63	1200	20221013	17.50	2375	-40.63	20230504	1200	17.50	20230103	2375	-40.63	20230504	1200	17.50	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
99	20231012	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	45	2	3.31	203259270	146361	74.79	1355	1409	1331	1768	952	1360	1388.75	3.04	0	3802	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	477	28.10	0.46	12	0.43	50.00	3075.00	2375	20230504	-40.84	1200	20221013	17.08	2375	-40.84	20230504	1200	17.08	20230103	2375	-40.84	20230504	1200	17.08	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
100	20231012	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	37	2	2.72	179069308	129132	65.98	1355	1405	1331	1768	952	1360	1386.72	3.04	0	2952	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	474	27.94	0.45	12	0.38	50.00	3075.00	2375	20230504	-41.18	1200	20221013	16.42	2375	-41.18	20230504	1200	16.42	20230103	2375	-41.18	20230504	1200	16.42	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
101	20231012	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	40	2	2.94	173922446	125452	64.10	1355	1405	1331	1768	952	1360	1386.37	3.04	0	1805	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	475	28.00	0.46	12	0.37	50.00	3075.00	2375	20230504	-41.05	1200	20221013	16.67	2375	-41.05	20230504	1200	16.67	20230103	2375	-41.05	20230504	1200	16.67	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
102	20231012	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	24	2	1.76	161910728	116854	59.71	1355	1405	1331	1768	952	1360	1385.58	3.04	0	-32	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	470	27.68	0.45	12	0.34	50.00	3075.00	2375	20230504	-41.73	1200	20221013	15.33	2375	-41.73	20230504	1200	15.33	20230103	2375	-41.73	20230504	1200	15.33	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
103	20231012	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	39	2	2.87	100843046	72597	37.10	1355	1400	1355	1768	952	1360	1389.08	3.04	0	-2695	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	475	27.98	0.45	12	0.21	50.00	3075.00	2375	20230504	-41.09	1200	20221013	16.58	2375	-41.09	20230504	1200	16.58	20230103	2375	-41.09	20230504	1200	16.58	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
104	20231012	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	33	2	2.43	73492016	53005	27.08	1355	1399	1355	1768	952	1360	1386.51	3.04	0	-4125	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	473	27.86	0.45	12	0.16	50.00	3075.00	2375	20230504	-41.35	1200	20221013	16.08	2375	-41.35	20230504	1200	16.08	20230103	2375	-41.35	20230504	1200	16.08	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
105	20231012	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	14	2	1.03	10063817	7421	3.79	1355	1375	1355	1768	952	1360	1356.13	3.04	0	-424	1388	1374	1346	1332	1304	1381	1339	170	408	500	950	1	1	33952533	467	27.48	0.45	12	0.02	50.00	3075.00	2375	20230504	-42.15	1200	20221013	14.50	2375	-42.15	20230504	1200	14.50	20230103	2375	-42.15	20230504	1200	14.50	20221013	3.68	N	024840	500	169 억		1032433	N	N	0	N	00	N
106	20231011	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	44	2	3.34	263438320	195155	252.86	1318	1360	1318	1710	922	1316	1349.89	3.06	0	-6446	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	462	27.20	0.44	12	0.57	50.00	3075.00	2375	20230504	-42.74	1200	20221013	13.33	2375	-42.74	20230504	1200	13.33	20230103	2375	-42.74	20230504	1200	13.33	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
107	20231011	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	31	2	2.36	234432607	173772	225.15	1318	1360	1318	1710	922	1316	1349.08	3.06	0	-4081	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	457	26.94	0.44	12	0.51	50.00	3075.00	2375	20230504	-43.28	1200	20221013	12.25	2375	-43.28	20230504	1200	12.25	20230103	2375	-43.28	20230504	1200	12.25	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
108	20231011	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	34	2	2.58	122649571	91340	118.35	1318	1360	1318	1710	922	1316	1342.78	3.06	0	-168	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	458	27.00	0.44	12	0.27	50.00	3075.00	2375	20230504	-43.16	1200	20221013	12.50	2375	-43.16	20230504	1200	12.50	20230103	2375	-43.16	20230504	1200	12.50	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
109	20231011	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	26	2	1.98	95354180	71093	92.11	1318	1352	1318	1710	922	1316	1341.26	3.06	0	2191	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	456	26.84	0.44	12	0.21	50.00	3075.00	2375	20230504	-43.49	1200	20221013	11.83	2375	-43.49	20230504	1200	11.83	20230103	2375	-43.49	20230504	1200	11.83	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
110	20231011	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	28	2	2.13	85960985	64103	83.06	1318	1352	1318	1710	922	1316	1340.98	3.06	0	2681	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	456	26.88	0.44	12	0.19	50.00	3075.00	2375	20230504	-43.41	1200	20221013	12.00	2375	-43.41	20230504	1200	12.00	20230103	2375	-43.41	20230504	1200	12.00	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
111	20231011	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	19	2	1.44	47138913	35280	45.71	1318	1352	1318	1710	922	1316	1336.14	3.06	0	1546	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	453	26.70	0.43	12	0.10	50.00	3075.00	2375	20230504	-43.79	1200	20221013	11.25	2375	-43.79	20230504	1200	11.25	20230103	2375	-43.79	20230504	1200	11.25	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
112	20231011	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	20	2	1.52	34335429	25729	33.34	1318	1352	1318	1710	922	1316	1334.50	3.06	0	1554	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	454	26.72	0.43	12	0.08	50.00	3075.00	2375	20230504	-43.75	1200	20221013	11.33	2375	-43.75	20230504	1200	11.33	20230103	2375	-43.75	20230504	1200	11.33	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
113	20231011	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	24	2	1.82	9237005	7006	9.08	1318	1340	1318	1710	922	1316	1318.44	3.06	0	-593	1428	1372	1344	1288	1260	1358	1274	170	394	500	920	1	1	33952533	455	26.80	0.44	12	0.02	50.00	3075.00	2375	20230504	-43.58	1200	20221013	11.67	2375	-43.58	20230504	1200	11.67	20230103	2375	-43.58	20230504	1200	11.67	20221013	3.80	N	024840	500	169 억		1038116	N	N	0	N	00	N
114	20231010	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1316	-30	5	-2.23	103891375	76870	149.94	1364	1400	1316	1749	943	1346	1351.52	3.11	0	-19744	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	447	26.32	0.43	12	0.23	50.00	3075.00	2375	20230504	-44.59	1200	20221013	9.67	2375	-44.59	20230504	1200	9.67	20230103	2375	-44.59	20230504	1200	9.67	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
115	20231010	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-14	5	-1.04	83505935	61397	119.76	1364	1400	1327	1749	943	1346	1360.10	3.11	0	-20899	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	452	26.64	0.43	12	0.18	50.00	3075.00	2375	20230504	-43.92	1200	20221013	11.00	2375	-43.92	20230504	1200	11.00	20230103	2375	-43.92	20230504	1200	11.00	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
116	20231010	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	2	2	0.15	58045918	42427	82.76	1364	1400	1346	1749	943	1346	1368.14	3.11	0	-14910	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	458	26.96	0.44	12	0.12	50.00	3075.00	2375	20230504	-43.24	1200	20221013	12.33	2375	-43.24	20230504	1200	12.33	20230103	2375	-43.24	20230504	1200	12.33	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
117	20231010	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	12	2	0.89	50642267	36942	72.06	1364	1400	1347	1749	943	1346	1370.86	3.11	0	-12648	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	461	27.16	0.44	12	0.11	50.00	3075.00	2375	20230504	-42.82	1200	20221013	13.17	2375	-42.82	20230504	1200	13.17	20230103	2375	-42.82	20230504	1200	13.17	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
118	20231010	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	28	2	2.08	37205359	27081	52.82	1364	1400	1347	1749	943	1346	1373.85	3.11	0	-5013	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	467	27.48	0.45	12	0.08	50.00	3075.00	2375	20230504	-42.15	1200	20221013	14.50	2375	-42.15	20230504	1200	14.50	20230103	2375	-42.15	20230504	1200	14.50	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
119	20231010	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	32	2	2.38	21336954	15624	30.48	1364	1387	1347	1749	943	1346	1365.65	3.11	0	-4483	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	468	27.56	0.45	12	0.05	50.00	3075.00	2375	20230504	-41.98	1200	20221013	14.83	2375	-41.98	20230504	1200	14.83	20230103	2375	-41.98	20230504	1200	14.83	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
120	20231010	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	29	2	2.15	11952326	8762	17.09	1364	1387	1347	1749	943	1346	1364.11	3.11	0	-4843	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	467	27.50	0.45	12	0.03	50.00	3075.00	2375	20230504	-42.11	1200	20221013	14.58	2375	-42.11	20230504	1200	14.58	20230103	2375	-42.11	20230504	1200	14.58	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
121	20231010	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	17	2	1.26	3007354	2210	4.31	1364	1364	1360	1749	943	1346	1360.79	3.11	0	-1828	1397	1371	1327	1301	1257	1384	1314	170	403	500	940	1	1	33952533	463	27.26	0.44	12	0.01	50.00	3075.00	2375	20230504	-42.61	1200	20221013	13.58	2375	-42.61	20230504	1200	13.58	20230103	2375	-42.61	20230504	1200	13.58	20221013	4.04	N	024840	500	169 억		1057610	N	N	0	N	00	N
122	20231006	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1346	45	2	3.46	67798794	51267	16.88	1283	1353	1283	1691	911	1301	1322.46	3.05	0	23700	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	457	26.92	0.44	12	0.15	50.00	3075.00	2375	20230504	-43.33	1200	20221013	12.17	2375	-43.33	20230504	1200	12.17	20230103	2375	-43.33	20230504	1200	12.17	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
123	20231006	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1338	37	2	2.84	62376089	47229	15.55	1283	1353	1283	1691	911	1301	1320.72	3.05	0	22712	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	454	26.76	0.44	12	0.14	50.00	3075.00	2375	20230504	-43.66	1200	20221013	11.50	2375	-43.66	20230504	1200	11.50	20230103	2375	-43.66	20230504	1200	11.50	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
124	20231006	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1342	41	2	3.15	59346456	44963	14.81	1283	1353	1283	1691	911	1301	1319.90	3.05	0	21747	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	456	26.84	0.44	12	0.13	50.00	3075.00	2375	20230504	-43.49	1200	20221013	11.83	2375	-43.49	20230504	1200	11.83	20230103	2375	-43.49	20230504	1200	11.83	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
125	20231006	130309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1343	42	2	3.23	57321589	43450	14.31	1283	1353	1283	1691	911	1301	1319.25	3.05	0	20595	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	456	26.86	0.44	12	0.13	50.00	3075.00	2375	20230504	-43.45	1200	20221013	11.92	2375	-43.45	20230504	1200	11.92	20230103	2375	-43.45	20230504	1200	11.92	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
126	20231006	120307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1346	45	2	3.46	51740982	39271	12.93	1283	1353	1283	1691	911	1301	1317.54	3.05	0	17888	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	457	26.92	0.44	12	0.12	50.00	3075.00	2375	20230504	-43.33	1200	20221013	12.17	2375	-43.33	20230504	1200	12.17	20230103	2375	-43.33	20230504	1200	12.17	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
127	20231006	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1348	47	2	3.61	50600178	38422	12.65	1283	1353	1283	1691	911	1301	1316.96	3.05	0	18450	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	458	26.96	0.44	12	0.11	50.00	3075.00	2375	20230504	-43.24	1200	20221013	12.33	2375	-43.24	20230504	1200	12.33	20230103	2375	-43.24	20230504	1200	12.33	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
128	20231006	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1346	45	2	3.46	46341104	35259	11.61	1283	1353	1283	1691	911	1301	1314.31	3.05	0	16453	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	457	26.92	0.44	12	0.10	50.00	3075.00	2375	20230504	-43.33	1200	20221013	12.17	2375	-43.33	20230504	1200	12.17	20230103	2375	-43.33	20230504	1200	12.17	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N
129	20231006	090303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1309	8	2	0.61	23160389	17957	5.91	1283	1316	1283	1691	911	1301	1289.77	3.05	0	3189	1379	1339	1320	1280	1261	1330	1271	170	390	500	910	1	1	33952533	444	26.18	0.43	12	0.05	50.00	3075.00	2375	20230504	-44.88	1200	20221013	9.08	2375	-44.88	20230504	1200	9.08	20230103	2375	-44.88	20230504	1200	9.08	20221013	4.14	N	024840	500	169 억		1033905	N	N	0	N	00	N