KissMeData/024880/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	160351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4705	-55	5	-1.16	259494270	55317	106.48	4760	4780	4635	6180	3335	4760	4691.04	0.82	0	-22167	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	973	4.45	0.48	12	0.27	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	7840	-39.99	20230323	4455	5.61	20231024	7840	-39.99	20230323	4455	5.61	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
3	20231031	150356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-100	5	-2.10	244411465	52079	100.25	4760	4780	4635	6180	3335	4760	4693.09	0.82	0	-21188	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	964	4.41	0.48	12	0.25	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	7840	-40.56	20230323	4455	4.60	20231024	7840	-40.56	20230323	4455	4.60	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
4	20231031	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4645	-115	5	-2.42	218583060	46518	89.54	4760	4780	4645	6180	3335	4760	4698.89	0.82	0	-19264	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	961	4.39	0.47	12	0.22	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	7840	-40.75	20230323	4455	4.26	20231024	7840	-40.75	20230323	4455	4.26	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
5	20231031	130355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4665	-95	5	-2.00	184933250	39284	75.62	4760	4780	4655	6180	3335	4760	4707.60	0.82	0	-19590	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	965	4.41	0.48	12	0.19	1057.00	9783.00	7840	20230323	-40.50	4455	20231024	4.71	7840	-40.50	20230323	4455	4.71	20231024	7840	-40.50	20230323	4455	4.71	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
6	20231031	120351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4680	-80	5	-1.68	159232970	33782	65.03	4760	4780	4680	6180	3335	4760	4713.54	0.82	0	-16323	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	968	4.43	0.48	12	0.16	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	7840	-40.31	20230323	4455	5.05	20231024	7840	-40.31	20230323	4455	5.05	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
7	20231031	110403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-45	5	-0.95	120375595	25507	49.10	4760	4780	4690	6180	3335	4760	4719.32	0.82	0	-12171	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	975	4.46	0.48	12	0.12	1057.00	9783.00	7840	20230323	-39.86	4455	20231024	5.84	7840	-39.86	20230323	4455	5.84	20231024	7840	-39.86	20230323	4455	5.84	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
8	20231031	100359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-45	5	-0.95	90227925	19095	36.76	4760	4780	4690	6180	3335	4760	4725.21	0.82	0	-10744	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	975	4.46	0.48	12	0.09	1057.00	9783.00	7840	20230323	-39.86	4455	20231024	5.84	7840	-39.86	20230323	4455	5.84	20231024	7840	-39.86	20230323	4455	5.84	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
9	20231031	090354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	0	3	0.00	13145560	2761	5.31	4760	4780	4760	6180	3335	4760	4761.16	0.82	0	363	4833	4796	4733	4696	4633	4815	4715	103	1420	500	3420	5	1	20682798	985	4.50	0.49	12	0.01	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	7840	-39.29	20230323	4455	6.85	20231024	7840	-39.29	20230323	4455	6.85	20231024	3.97	N	024880	500	103 억		169201	N	N	0	N	00	N
10	20231030	160352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	70	2	1.49	245775005	51842	92.26	4690	4770	4670	6090	3285	4690	4740.84	0.70	0	23793	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	985	4.50	0.49	12	0.25	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	7840	-39.29	20230323	4455	6.85	20231024	7840	-39.29	20230323	4455	6.85	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
11	20231030	150344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4750	60	2	1.28	235556225	49695	88.44	4690	4770	4670	6090	3285	4690	4740.08	0.70	0	23494	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	982	4.49	0.49	12	0.24	1057.00	9783.00	7840	20230323	-39.41	4455	20231024	6.62	7840	-39.41	20230323	4455	6.62	20231024	7840	-39.41	20230323	4455	6.62	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
12	20231030	140345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	65	2	1.39	216574655	45701	81.33	4690	4770	4670	6090	3285	4690	4739.00	0.70	0	23536	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	983	4.50	0.49	12	0.22	1057.00	9783.00	7840	20230323	-39.35	4455	20231024	6.73	7840	-39.35	20230323	4455	6.73	20231024	7840	-39.35	20230323	4455	6.73	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
13	20231030	130344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	80	2	1.71	207048830	43699	77.77	4690	4770	4670	6090	3285	4690	4738.12	0.70	0	22073	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	987	4.51	0.49	12	0.21	1057.00	9783.00	7840	20230323	-39.16	4455	20231024	7.07	7840	-39.16	20230323	4455	7.07	20231024	7840	-39.16	20230323	4455	7.07	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
14	20231030	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	65	2	1.39	137546685	29087	51.76	4690	4765	4670	6090	3285	4690	4728.86	0.70	0	16213	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	983	4.50	0.49	12	0.14	1057.00	9783.00	7840	20230323	-39.35	4455	20231024	6.73	7840	-39.35	20230323	4455	6.73	20231024	7840	-39.35	20230323	4455	6.73	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
15	20231030	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4740	50	2	1.07	109986790	23270	41.41	4690	4765	4670	6090	3285	4690	4726.62	0.70	0	14008	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	980	4.48	0.48	12	0.11	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
16	20231030	100343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4740	50	2	1.07	71151005	15077	26.83	4690	4765	4670	6090	3285	4690	4719.26	0.70	0	8369	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	980	4.48	0.48	12	0.07	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
17	20231030	090338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4670	-20	5	-0.43	14955330	3189	5.68	4690	4690	4670	6090	3285	4690	4689.66	0.70	0	-946	4846	4767	4651	4572	4456	4807	4612	103	1400	500	3370	5	1	20682798	966	4.42	0.48	12	0.02	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	7840	-40.43	20230323	4455	4.83	20231024	7840	-40.43	20230323	4455	4.83	20231024	3.84	N	024880	500	103 억		145015	N	N	0	N	00	N
18	20231027	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4690	85	2	1.85	261746320	56139	54.08	4605	4730	4535	5980	3225	4605	4662.56	0.67	0	6592	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	970	4.44	0.48	12	0.27	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	7840	-40.18	20230323	4455	5.27	20231024	7840	-40.18	20230323	4455	5.27	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
19	20231027	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4695	90	2	1.95	234006935	50215	48.37	4605	4730	4535	5980	3225	4605	4660.21	0.67	0	7395	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	971	4.44	0.48	12	0.24	1057.00	9783.00	7840	20230323	-40.11	4455	20231024	5.39	7840	-40.11	20230323	4455	5.39	20231024	7840	-40.11	20230323	4455	5.39	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
20	20231027	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4695	90	2	1.95	216881645	46549	44.84	4605	4730	4535	5980	3225	4605	4659.33	0.67	0	7784	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	971	4.44	0.48	12	0.23	1057.00	9783.00	7840	20230323	-40.11	4455	20231024	5.39	7840	-40.11	20230323	4455	5.39	20231024	7840	-40.11	20230323	4455	5.39	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
21	20231027	130338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	70	2	1.52	188624120	40496	39.01	4605	4730	4535	5980	3225	4605	4657.98	0.67	0	10326	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	967	4.42	0.48	12	0.20	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	7840	-40.37	20230323	4455	4.94	20231024	7840	-40.37	20230323	4455	4.94	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
22	20231027	120342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4705	100	2	2.17	152123675	32722	31.52	4605	4730	4535	5980	3225	4605	4649.11	0.67	0	11524	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	973	4.45	0.48	12	0.16	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	7840	-39.99	20230323	4455	5.61	20231024	7840	-39.99	20230323	4455	5.61	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
23	20231027	110345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	70	2	1.52	78412045	17047	16.42	4605	4675	4535	5980	3225	4605	4599.73	0.67	0	1573	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	967	4.42	0.48	12	0.08	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	7840	-40.37	20230323	4455	4.94	20231024	7840	-40.37	20230323	4455	4.94	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
24	20231027	100341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	-10	5	-0.22	40176345	8790	8.47	4605	4650	4535	5980	3225	4605	4570.29	0.67	0	-3481	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	950	4.35	0.47	12	0.04	1057.00	9783.00	7840	20230323	-41.39	4455	20231024	3.14	7840	-41.39	20230323	4455	3.14	20231024	7840	-41.39	20230323	4455	3.14	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
25	20231027	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	45	2	0.98	3532795	767	0.74	4605	4650	4605	5980	3225	4605	4606.14	0.67	0	149	4731	4667	4616	4552	4501	4642	4527	103	1375	500	3310	5	1	20682798	962	4.40	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	7840	-40.69	20230323	4455	4.38	20231024	7840	-40.69	20230323	4455	4.38	20231024	3.88	N	024880	500	103 억		138421	N	N	0	N	00	N
26	20231026	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4605	-130	5	-2.75	476297675	103042	191.67	4680	4680	4565	6150	3315	4735	4622.35	0.85	0	-36239	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	952	4.36	0.47	12	0.50	1057.00	9783.00	7840	20230323	-41.26	4455	20231024	3.37	7840	-41.26	20230323	4455	3.37	20231024	7840	-41.26	20230323	4455	3.37	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
27	20231026	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	-115	5	-2.43	440658280	95307	177.28	4680	4680	4565	6150	3315	4735	4623.56	0.85	0	-34204	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	956	4.37	0.47	12	0.46	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	7840	-41.07	20230323	4455	3.70	20231024	7840	-41.07	20230323	4455	3.70	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
28	20231026	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	-115	5	-2.43	416549690	90075	167.55	4680	4680	4565	6150	3315	4735	4624.46	0.85	0	-33871	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	956	4.37	0.47	12	0.44	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	7840	-41.07	20230323	4455	3.70	20231024	7840	-41.07	20230323	4455	3.70	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
29	20231026	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-120	5	-2.53	253400870	54621	101.60	4680	4680	4600	6150	3315	4735	4639.24	0.85	0	-23462	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	955	4.37	0.47	12	0.26	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	7840	-41.14	20230323	4455	3.59	20231024	7840	-41.14	20230323	4455	3.59	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
30	20231026	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-120	5	-2.53	234417700	50502	93.94	4680	4680	4615	6150	3315	4735	4641.73	0.85	0	-22164	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	955	4.37	0.47	12	0.24	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	7840	-41.14	20230323	4455	3.59	20231024	7840	-41.14	20230323	4455	3.59	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
31	20231026	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	-95	5	-2.01	175522630	37781	70.28	4680	4680	4625	6150	3315	4735	4645.77	0.85	0	-11186	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	960	4.39	0.47	12	0.18	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	7840	-40.82	20230323	4455	4.15	20231024	7840	-40.82	20230323	4455	4.15	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
32	20231026	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-105	5	-2.22	144836860	31166	57.97	4680	4680	4625	6150	3315	4735	4647.24	0.85	0	-9820	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	958	4.38	0.47	12	0.15	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	7840	-40.94	20230323	4455	3.93	20231024	7840	-40.94	20230323	4455	3.93	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
33	20231026	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-105	5	-2.22	59085555	12672	23.57	4680	4680	4630	6150	3315	4735	4662.63	0.85	0	-3898	4821	4777	4726	4682	4631	4800	4705	103	1415	500	3400	5	1	20682798	958	4.38	0.47	12	0.06	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	7840	-40.94	20230323	4455	3.93	20231024	7840	-40.94	20230323	4455	3.93	20231024	4.04	N	024880	500	103 억		176114	N	N	0	N	00	N
34	20231025	160338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4735	60	2	1.28	252813290	53580	42.02	4695	4770	4675	6070	3275	4675	4718.33	0.78	0	14699	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	979	4.48	0.48	12	0.26	1057.00	9783.00	7840	20230323	-39.60	4455	20231024	6.29	7840	-39.60	20230323	4455	6.29	20231024	7840	-39.60	20230323	4455	6.29	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
35	20231025	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	50	2	1.07	220179775	46674	36.61	4695	4770	4675	6070	3275	4675	4717.40	0.78	0	14169	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	977	4.47	0.48	12	0.23	1057.00	9783.00	7840	20230323	-39.73	4455	20231024	6.06	7840	-39.73	20230323	4455	6.06	20231024	7840	-39.73	20230323	4455	6.06	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
36	20231025	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4740	65	2	1.39	196746030	41717	32.72	4695	4770	4675	6070	3275	4675	4716.21	0.78	0	13301	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	980	4.48	0.48	12	0.20	1057.00	9783.00	7840	20230323	-39.54	4455	20231024	6.40	7840	-39.54	20230323	4455	6.40	20231024	7840	-39.54	20230323	4455	6.40	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
37	20231025	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4705	30	2	0.64	182642195	38740	30.38	4695	4770	4675	6070	3275	4675	4714.56	0.78	0	13396	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	973	4.45	0.48	12	0.19	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	7840	-39.99	20230323	4455	5.61	20231024	7840	-39.99	20230323	4455	5.61	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
38	20231025	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4750	75	2	1.60	102878370	21806	17.10	4695	4770	4675	6070	3275	4675	4717.89	0.78	0	8066	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	982	4.49	0.49	12	0.11	1057.00	9783.00	7840	20230323	-39.41	4455	20231024	6.62	7840	-39.41	20230323	4455	6.62	20231024	7840	-39.41	20230323	4455	6.62	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
39	20231025	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	95	2	2.03	85321665	18112	14.21	4695	4770	4675	6070	3275	4675	4710.78	0.78	0	8107	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	987	4.51	0.49	12	0.09	1057.00	9783.00	7840	20230323	-39.16	4455	20231024	7.07	7840	-39.16	20230323	4455	7.07	20231024	7840	-39.16	20230323	4455	7.07	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
40	20231025	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4690	15	2	0.32	29684395	6330	4.96	4695	4710	4675	6070	3275	4675	4689.48	0.78	0	3116	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	970	4.44	0.48	12	0.03	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	7840	-40.18	20230323	4455	5.27	20231024	7840	-40.18	20230323	4455	5.27	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
41	20231025	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	25	2	0.53	1972190	420	0.33	4695	4700	4680	6070	3275	4675	4695.69	0.78	0	213	4848	4761	4608	4521	4368	4805	4565	103	1395	500	3360	5	1	20682798	972	4.45	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	7840	-40.05	20230323	4455	5.50	20231024	7840	-40.05	20230323	4455	5.50	20231024	4.03	N	024880	500	103 억		162147	N	N	0	N	00	N
42	20231024	160330	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4675	120	2	2.63	579922355	127117	252.15	4535	4695	4455	5920	3190	4555	4562.00	0.60	0	37420	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	967	4.42	0.48	12	0.61	1057.00	9783.00	7840	20230323	-40.37	4455	20231024	4.94	7840	-40.37	20230323	4455	4.94	20231024	7840	-40.37	20230323	4455	4.94	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
43	20231024	150334	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4670	115	2	2.52	565712170	124078	246.12	4535	4695	4455	5920	3190	4555	4559.33	0.60	0	35557	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	966	4.42	0.48	12	0.60	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	7840	-40.43	20230323	4455	4.83	20231024	7840	-40.43	20230323	4455	4.83	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
44	20231024	140328	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4630	75	2	1.65	456898485	100759	199.87	4535	4640	4455	5920	3190	4555	4534.57	0.60	0	19574	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	958	4.38	0.47	12	0.49	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	7840	-40.94	20230323	4455	3.93	20231024	7840	-40.94	20230323	4455	3.93	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
45	20231024	130334	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4570	15	2	0.33	376944385	83464	165.56	4535	4605	4455	5920	3190	4555	4516.25	0.60	0	5348	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	945	4.32	0.47	12	0.40	1057.00	9783.00	7840	20230323	-41.71	4455	20231024	2.58	7840	-41.71	20230323	4455	2.58	20231024	7840	-41.71	20230323	4455	2.58	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
46	20231024	120337	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4515	-40	5	-0.88	285622380	63528	126.02	4535	4585	4455	5920	3190	4555	4496.01	0.60	0	-11942	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	934	4.27	0.46	12	0.31	1057.00	9783.00	7840	20230323	-42.41	4455	20231024	1.35	7840	-42.41	20230323	4455	1.35	20231024	7840	-42.41	20230323	4455	1.35	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
47	20231024	110332	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4485	-70	5	-1.54	246671295	54864	108.83	4535	4585	4455	5920	3190	4555	4496.05	0.60	0	-14269	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	928	4.24	0.46	12	0.27	1057.00	9783.00	7840	20230323	-42.79	4455	20231024	0.67	7840	-42.79	20230323	4455	0.67	20231024	7840	-42.79	20230323	4455	0.67	20231024	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
48	20231024	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4505	-50	5	-1.10	65123620	14357	28.48	4535	4585	4505	5920	3190	4555	4536.02	0.60	0	-4329	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	932	4.26	0.46	12	0.07	1057.00	9783.00	7840	20230323	-42.54	4500	20231020	0.11	7840	-42.54	20230323	4500	0.11	20231020	7840	-42.54	20230323	4500	0.11	20231020	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
49	20231024	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	0	3	0.00	16979940	3739	7.42	4535	4580	4535	5920	3190	4555	4541.31	0.60	0	888	4665	4610	4560	4505	4455	4637	4532	103	1365	500	3270	5	1	20682798	942	4.31	0.47	12	0.02	1057.00	9783.00	7840	20230323	-41.90	4500	20231020	1.22	7840	-41.90	20230323	4500	1.22	20231020	7840	-41.90	20230323	4500	1.22	20231020	3.97	N	024880	500	103 억		124684	N	N	0	N	00	N
50	20231023	160328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	-10	5	-0.22	228639325	50178	37.47	4510	4615	4510	5930	3200	4565	4556.57	0.57	0	6679	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	942	4.31	0.47	12	0.24	1057.00	9783.00	7840	20230323	-41.90	4500	20231020	1.22	7840	-41.90	20230323	4500	1.22	20231020	7840	-41.90	20230323	4500	1.22	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
51	20231023	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	-5	5	-0.11	214672345	47107	35.18	4510	4615	4510	5930	3200	4565	4557.12	0.57	0	6760	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	943	4.31	0.47	12	0.23	1057.00	9783.00	7840	20230323	-41.84	4500	20231020	1.33	7840	-41.84	20230323	4500	1.33	20231020	7840	-41.84	20230323	4500	1.33	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
52	20231023	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	15	2	0.33	200847845	44064	32.91	4510	4615	4510	5930	3200	4565	4558.09	0.57	0	6980	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	947	4.33	0.47	12	0.21	1057.00	9783.00	7840	20230323	-41.58	4500	20231020	1.78	7840	-41.58	20230323	4500	1.78	20231020	7840	-41.58	20230323	4500	1.78	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
53	20231023	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	30	2	0.66	184062905	40382	30.16	4510	4615	4510	5930	3200	4565	4558.04	0.57	0	7773	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	950	4.35	0.47	12	0.20	1057.00	9783.00	7840	20230323	-41.39	4500	20231020	2.11	7840	-41.39	20230323	4500	2.11	20231020	7840	-41.39	20230323	4500	2.11	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
54	20231023	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	15	2	0.33	137832030	30204	22.56	4510	4615	4510	5930	3200	4565	4563.37	0.57	0	8065	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	947	4.33	0.47	12	0.15	1057.00	9783.00	7840	20230323	-41.58	4500	20231020	1.78	7840	-41.58	20230323	4500	1.78	20231020	7840	-41.58	20230323	4500	1.78	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
55	20231023	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	45	2	0.99	85225485	18677	13.95	4510	4615	4510	5930	3200	4565	4563.12	0.57	0	4587	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	953	4.36	0.47	12	0.09	1057.00	9783.00	7840	20230323	-41.20	4500	20231020	2.44	7840	-41.20	20230323	4500	2.44	20231020	7840	-41.20	20230323	4500	2.44	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
56	20231023	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	10	2	0.22	67223850	14741	11.01	4510	4615	4510	5930	3200	4565	4560.33	0.57	0	3785	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	946	4.33	0.47	12	0.07	1057.00	9783.00	7840	20230323	-41.65	4500	20231020	1.67	7840	-41.65	20230323	4500	1.67	20231020	7840	-41.65	20230323	4500	1.67	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
57	20231023	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	-50	5	-1.10	11380855	2523	1.88	4510	4525	4510	5930	3200	4565	4510.84	0.57	0	1166	4781	4672	4586	4477	4391	4630	4435	103	1365	500	3280	5	1	20682798	934	4.27	0.46	12	0.01	1057.00	9783.00	7840	20230323	-42.41	4500	20231020	0.33	7840	-42.41	20230323	4500	0.33	20231020	7840	-42.41	20230323	4500	0.33	20231020	3.90	N	024880	500	103 억		117645	N	N	0	N	00	N
58	20231020	160328	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4565	-160	5	-3.39	579804495	127026	154.91	4660	4695	4500	6140	3310	4725	4564.46	0.58	0	-2326	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	944	4.32	0.47	12	0.61	1057.00	9783.00	7840	20230323	-41.77	4500	20231020	1.44	7840	-41.77	20230323	4500	1.44	20231020	7840	-41.77	20230323	4500	1.44	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
59	20231020	150327	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4610	-115	5	-2.43	540960855	118530	144.55	4660	4695	4500	6140	3310	4725	4563.92	0.58	0	-1155	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	953	4.36	0.47	12	0.57	1057.00	9783.00	7840	20230323	-41.20	4500	20231020	2.44	7840	-41.20	20230323	4500	2.44	20231020	7840	-41.20	20230323	4500	2.44	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
60	20231020	140329	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4595	-130	5	-2.75	514588085	112808	137.57	4660	4695	4500	6140	3310	4725	4561.63	0.58	0	-435	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	950	4.35	0.47	12	0.55	1057.00	9783.00	7840	20230323	-41.39	4500	20231020	2.11	7840	-41.39	20230323	4500	2.11	20231020	7840	-41.39	20230323	4500	2.11	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
61	20231020	130320	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4565	-160	5	-3.39	457535900	100367	122.40	4660	4695	4500	6140	3310	4725	4558.63	0.58	0	-4155	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	944	4.32	0.47	12	0.49	1057.00	9783.00	7840	20230323	-41.77	4500	20231020	1.44	7840	-41.77	20230323	4500	1.44	20231020	7840	-41.77	20230323	4500	1.44	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
62	20231020	120325	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4550	-175	5	-3.70	446792075	98007	119.52	4660	4695	4500	6140	3310	4725	4558.78	0.58	0	-4806	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	941	4.30	0.47	12	0.47	1057.00	9783.00	7840	20230323	-41.96	4500	20231020	1.11	7840	-41.96	20230323	4500	1.11	20231020	7840	-41.96	20230323	4500	1.11	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
63	20231020	110327	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4550	-175	5	-3.70	341022925	74561	90.93	4660	4695	4505	6140	3310	4725	4573.74	0.58	0	-4104	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	941	4.30	0.47	12	0.36	1057.00	9783.00	7840	20230323	-41.96	4505	20231020	1.00	7840	-41.96	20230323	4505	1.00	20231020	7840	-41.96	20230323	4505	1.00	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
64	20231020	100325	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4560	-165	5	-3.49	213130995	46337	56.51	4660	4695	4555	6140	3310	4725	4599.59	0.58	0	-3877	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	943	4.31	0.47	12	0.22	1057.00	9783.00	7840	20230323	-41.84	4555	20231020	0.11	7840	-41.84	20230323	4555	0.11	20231020	7840	-41.84	20230323	4555	0.11	20231020	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
65	20231020	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-65	5	-1.38	31869740	6839	8.34	4660	4660	4660	6140	3310	4725	4660.00	0.58	0	2241	4878	4801	4753	4676	4628	4777	4652	103	1415	500	3400	5	1	20682798	964	4.41	0.48	12	0.03	1057.00	9783.00	7840	20230323	-40.56	4600	20230726	1.30	7840	-40.56	20230323	4600	1.30	20230726	7840	-40.56	20230323	4600	1.30	20230726	3.93	N	024880	500	103 억		120912	N	N	0	N	00	N
66	20231019	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	-150	5	-3.08	388773030	81759	240.40	4775	4830	4705	6330	3415	4875	4755.32	0.68	0	-20231	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	977	4.47	0.48	12	0.40	1057.00	9783.00	7840	20230323	-39.73	4600	20230726	2.72	7840	-39.73	20230323	4600	2.72	20230726	7840	-39.73	20230323	4600	2.72	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
67	20231019	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	-130	5	-2.67	327655210	68801	202.30	4775	4830	4710	6330	3415	4875	4762.36	0.68	0	-18117	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	981	4.49	0.49	12	0.33	1057.00	9783.00	7840	20230323	-39.48	4600	20230726	3.15	7840	-39.48	20230323	4600	3.15	20230726	7840	-39.48	20230323	4600	3.15	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
68	20231019	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	-115	5	-2.36	290772560	60995	179.35	4775	4830	4725	6330	3415	4875	4767.15	0.68	0	-18073	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	985	4.50	0.49	12	0.29	1057.00	9783.00	7840	20230323	-39.29	4600	20230726	3.48	7840	-39.29	20230323	4600	3.48	20230726	7840	-39.29	20230323	4600	3.48	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
69	20231019	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	-115	5	-2.36	228048520	47767	140.45	4775	4830	4755	6330	3415	4875	4774.19	0.68	0	-18073	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	985	4.50	0.49	12	0.23	1057.00	9783.00	7840	20230323	-39.29	4600	20230726	3.48	7840	-39.29	20230323	4600	3.48	20230726	7840	-39.29	20230323	4600	3.48	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
70	20231019	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4785	-90	5	-1.85	177004600	37049	108.94	4775	4830	4760	6330	3415	4875	4777.58	0.68	0	-10462	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	990	4.53	0.49	12	0.18	1057.00	9783.00	7840	20230323	-38.97	4600	20230726	4.02	7840	-38.97	20230323	4600	4.02	20230726	7840	-38.97	20230323	4600	4.02	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
71	20231019	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	-95	5	-1.95	149203255	31228	91.82	4775	4830	4760	6330	3415	4875	4777.87	0.68	0	-7995	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	989	4.52	0.49	12	0.15	1057.00	9783.00	7840	20230323	-39.03	4600	20230726	3.91	7840	-39.03	20230323	4600	3.91	20230726	7840	-39.03	20230323	4600	3.91	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
72	20231019	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4790	-85	5	-1.74	107893485	22593	66.43	4775	4830	4760	6330	3415	4875	4775.53	0.68	0	-6045	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	991	4.53	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.90	4600	20230726	4.13	7840	-38.90	20230323	4600	4.13	20230726	7840	-38.90	20230323	4600	4.13	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
73	20231019	090325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4815	-60	5	-1.23	35703395	7463	21.94	4775	4830	4775	6330	3415	4875	4784.05	0.68	0	256	4911	4892	4871	4852	4831	4902	4862	103	1455	500	3510	5	1	20682798	996	4.56	0.49	12	0.04	1057.00	9783.00	7840	20230323	-38.58	4600	20230726	4.67	7840	-38.58	20230323	4600	4.67	20230726	7840	-38.58	20230323	4600	4.67	20230726	3.94	N	024880	500	103 억		140651	N	N	0	N	00	N
74	20231018	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	15	2	0.31	163070105	33511	81.22	4860	4890	4850	6310	3405	4860	4866.17	0.67	0	2818	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1008	4.61	0.50	12	0.16	1057.00	9783.00	7840	20230323	-37.82	4600	20230726	5.98	7840	-37.82	20230323	4600	5.98	20230726	7840	-37.82	20230323	4600	5.98	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
75	20231018	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	0	3	0.00	134053975	27549	66.77	4860	4890	4850	6310	3405	4860	4866.02	0.67	0	2619	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1005	4.60	0.50	12	0.13	1057.00	9783.00	7840	20230323	-38.01	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	7840	-38.01	20230323	4600	5.65	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
76	20231018	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	10	2	0.21	104022010	21375	51.81	4860	4890	4850	6310	3405	4860	4866.53	0.67	0	2684	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1007	4.61	0.50	12	0.10	1057.00	9783.00	7840	20230323	-37.88	4600	20230726	5.87	7840	-37.88	20230323	4600	5.87	20230726	7840	-37.88	20230323	4600	5.87	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
77	20231018	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	15	2	0.31	92797155	19066	46.21	4860	4890	4850	6310	3405	4860	4867.15	0.67	0	2062	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1008	4.61	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.82	4600	20230726	5.98	7840	-37.82	20230323	4600	5.98	20230726	7840	-37.82	20230323	4600	5.98	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
78	20231018	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	20	2	0.41	75695170	15548	37.69	4860	4890	4850	6310	3405	4860	4868.48	0.67	0	1842	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1009	4.62	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.76	4600	20230726	6.09	7840	-37.76	20230323	4600	6.09	20230726	7840	-37.76	20230323	4600	6.09	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
79	20231018	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	0	3	0.00	61723455	12679	30.73	4860	4890	4850	6310	3405	4860	4868.16	0.67	0	2305	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1005	4.60	0.50	12	0.06	1057.00	9783.00	7840	20230323	-38.01	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	7840	-38.01	20230323	4600	5.65	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
80	20231018	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	15	2	0.31	50796220	10430	25.28	4860	4890	4850	6310	3405	4860	4870.20	0.67	0	1101	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1008	4.61	0.50	12	0.05	1057.00	9783.00	7840	20230323	-37.82	4600	20230726	5.98	7840	-37.82	20230323	4600	5.98	20230726	7840	-37.82	20230323	4600	5.98	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
81	20231018	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	-10	5	-0.21	1102390	227	0.55	4860	4860	4850	6310	3405	4860	4856.34	0.67	0	-74	4930	4895	4840	4805	4750	4912	4822	103	1450	500	3490	5	1	20682798	1003	4.59	0.50	12	0.00	1057.00	9783.00	7840	20230323	-38.14	4600	20230726	5.43	7840	-38.14	20230323	4600	5.43	20230726	7840	-38.14	20230323	4600	5.43	20230726	3.95	N	024880	500	103 억		139483	N	N	0	N	00	N
82	20231017	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	90	2	1.89	199810765	41217	54.90	4785	4875	4785	6200	3340	4770	4847.63	0.61	0	16354	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1005	4.60	0.50	12	0.20	1057.00	9783.00	7840	20230323	-38.01	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	7840	-38.01	20230323	4600	5.65	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
83	20231017	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4855	85	2	1.78	171367580	35362	47.11	4785	4875	4785	6200	3340	4770	4846.09	0.61	0	14778	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1004	4.59	0.50	12	0.17	1057.00	9783.00	7840	20230323	-38.07	4600	20230726	5.54	7840	-38.07	20230323	4600	5.54	20230726	7840	-38.07	20230323	4600	5.54	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
84	20231017	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	90	2	1.89	155470145	32088	42.74	4785	4875	4785	6200	3340	4770	4845.12	0.61	0	14007	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1005	4.60	0.50	12	0.16	1057.00	9783.00	7840	20230323	-38.01	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	7840	-38.01	20230323	4600	5.65	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
85	20231017	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	100	2	2.10	150513690	31068	41.39	4785	4875	4785	6200	3340	4770	4844.65	0.61	0	14346	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1007	4.61	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.88	4600	20230726	5.87	7840	-37.88	20230323	4600	5.87	20230726	7840	-37.88	20230323	4600	5.87	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
86	20231017	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	95	2	1.99	121991725	25204	33.57	4785	4875	4785	6200	3340	4770	4840.17	0.61	0	13243	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1006	4.60	0.50	12	0.12	1057.00	9783.00	7840	20230323	-37.95	4600	20230726	5.76	7840	-37.95	20230323	4600	5.76	20230726	7840	-37.95	20230323	4600	5.76	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
87	20231017	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	90	2	1.89	107832620	22295	29.70	4785	4865	4785	6200	3340	4770	4836.63	0.61	0	12204	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1005	4.60	0.50	12	0.11	1057.00	9783.00	7840	20230323	-38.01	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	7840	-38.01	20230323	4600	5.65	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
88	20231017	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	80	2	1.68	88931475	18398	24.51	4785	4865	4785	6200	3340	4770	4833.76	0.61	0	10493	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	1003	4.59	0.50	12	0.09	1057.00	9783.00	7840	20230323	-38.14	4600	20230726	5.43	7840	-38.14	20230323	4600	5.43	20230726	7840	-38.14	20230323	4600	5.43	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
89	20231017	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4810	40	2	0.84	17833425	3710	4.94	4785	4820	4785	6200	3340	4770	4806.85	0.61	0	2121	4943	4856	4798	4711	4653	4827	4682	103	1430	500	3430	5	1	20682798	995	4.55	0.49	12	0.02	1057.00	9783.00	7840	20230323	-38.65	4600	20230726	4.57	7840	-38.65	20230323	4600	4.57	20230726	7840	-38.65	20230323	4600	4.57	20230726	3.92	N	024880	500	103 억		125323	N	N	0	N	00	N
90	20231016	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	-115	5	-2.35	355484570	74414	89.19	4810	4885	4740	6350	3420	4885	4777.16	0.69	0	-17560	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	987	4.51	0.49	12	0.36	1057.00	9783.00	7840	20230323	-39.16	4600	20230726	3.70	7840	-39.16	20230323	4600	3.70	20230726	7840	-39.16	20230323	4600	3.70	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
91	20231016	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	-140	5	-2.87	345412780	72302	86.66	4810	4885	4740	6350	3420	4885	4777.36	0.69	0	-17226	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	981	4.49	0.49	12	0.35	1057.00	9783.00	7840	20230323	-39.48	4600	20230726	3.15	7840	-39.48	20230323	4600	3.15	20230726	7840	-39.48	20230323	4600	3.15	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
92	20231016	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-130	5	-2.66	284462480	59490	71.31	4810	4885	4740	6350	3420	4885	4781.69	0.69	0	-17773	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	983	4.50	0.49	12	0.29	1057.00	9783.00	7840	20230323	-39.35	4600	20230726	3.37	7840	-39.35	20230323	4600	3.37	20230726	7840	-39.35	20230323	4600	3.37	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
93	20231016	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	-140	5	-2.87	252455385	52753	63.23	4810	4885	4740	6350	3420	4885	4785.61	0.69	0	-17013	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	981	4.49	0.49	12	0.26	1057.00	9783.00	7840	20230323	-39.48	4600	20230726	3.15	7840	-39.48	20230323	4600	3.15	20230726	7840	-39.48	20230323	4600	3.15	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
94	20231016	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4765	-120	5	-2.46	205481125	42865	51.38	4810	4885	4745	6350	3420	4885	4793.68	0.69	0	-14316	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	986	4.51	0.49	12	0.21	1057.00	9783.00	7840	20230323	-39.22	4600	20230726	3.59	7840	-39.22	20230323	4600	3.59	20230726	7840	-39.22	20230323	4600	3.59	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
95	20231016	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4785	-100	5	-2.05	126354585	26262	31.48	4810	4885	4780	6350	3420	4885	4811.31	0.69	0	-5715	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	990	4.53	0.49	12	0.13	1057.00	9783.00	7840	20230323	-38.97	4600	20230726	4.02	7840	-38.97	20230323	4600	4.02	20230726	7840	-38.97	20230323	4600	4.02	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
96	20231016	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	-85	5	-1.74	95592685	19844	23.79	4810	4885	4800	6350	3420	4885	4817.21	0.69	0	-4454	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	993	4.54	0.49	12	0.10	1057.00	9783.00	7840	20230323	-38.78	4600	20230726	4.35	7840	-38.78	20230323	4600	4.35	20230726	7840	-38.78	20230323	4600	4.35	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
97	20231016	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	-40	5	-0.82	26947535	5593	6.70	4810	4885	4810	6350	3420	4885	4818.08	0.69	0	55	4981	4932	4891	4842	4801	4912	4822	103	1465	500	3510	5	1	20682798	1002	4.58	0.50	12	0.03	1057.00	9783.00	7840	20230323	-38.20	4600	20230726	5.33	7840	-38.20	20230323	4600	5.33	20230726	7840	-38.20	20230323	4600	5.33	20230726	3.97	N	024880	500	103 억		142883	N	N	0	N	00	N
98	20231012	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4945	75	2	1.54	206123350	41878	104.40	4870	4950	4850	6330	3410	4870	4921.40	0.67	0	9193	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1023	4.68	0.51	12	0.20	1057.00	9783.00	8000	20221007	-38.19	4600	20230726	7.50	7840	-36.93	20230323	4600	7.50	20230726	7840	-36.93	20230323	4600	7.50	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
99	20231012	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4930	60	2	1.23	196671120	39966	99.64	4870	4950	4850	6330	3410	4870	4920.96	0.67	0	9281	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1020	4.66	0.50	12	0.19	1057.00	9783.00	8000	20221007	-38.38	4600	20230726	7.17	7840	-37.12	20230323	4600	7.17	20230726	7840	-37.12	20230323	4600	7.17	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
100	20231012	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	80	2	1.64	142434710	28942	72.15	4870	4950	4850	6330	3410	4870	4921.38	0.67	0	4376	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1024	4.68	0.51	12	0.14	1057.00	9783.00	8000	20221007	-38.12	4600	20230726	7.61	7840	-36.86	20230323	4600	7.61	20230726	7840	-36.86	20230323	4600	7.61	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
101	20231012	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	80	2	1.64	127422125	25905	64.58	4870	4950	4850	6330	3410	4870	4918.82	0.67	0	5263	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1024	4.68	0.51	12	0.13	1057.00	9783.00	8000	20221007	-38.12	4600	20230726	7.61	7840	-36.86	20230323	4600	7.61	20230726	7840	-36.86	20230323	4600	7.61	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
102	20231012	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4915	45	2	0.92	108795285	22116	55.14	4870	4945	4850	6330	3410	4870	4919.30	0.67	0	5998	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1017	4.65	0.50	12	0.11	1057.00	9783.00	8000	20221007	-38.56	4600	20230726	6.85	7840	-37.31	20230323	4600	6.85	20230726	7840	-37.31	20230323	4600	6.85	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
103	20231012	110322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4930	60	2	1.23	102059265	20749	51.73	4870	4945	4850	6330	3410	4870	4918.76	0.67	0	6279	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1020	4.66	0.50	12	0.10	1057.00	9783.00	8000	20221007	-38.38	4600	20230726	7.17	7840	-37.12	20230323	4600	7.17	20230726	7840	-37.12	20230323	4600	7.17	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
104	20231012	100321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4930	60	2	1.23	84729100	17237	42.97	4870	4935	4850	6330	3410	4870	4915.54	0.67	0	6063	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1020	4.66	0.50	12	0.08	1057.00	9783.00	8000	20221007	-38.38	4600	20230726	7.17	7840	-37.12	20230323	4600	7.17	20230726	7840	-37.12	20230323	4600	7.17	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
105	20231012	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	25	2	0.51	3466205	713	1.78	4870	4895	4850	6330	3410	4870	4861.44	0.67	0	121	4960	4915	4860	4815	4760	4937	4837	103	1460	500	3500	5	1	20682798	1012	4.63	0.50	12	0.00	1057.00	9783.00	8000	20221007	-38.81	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	7840	-37.56	20230323	4600	6.41	20230726	3.97	N	024880	500	103 억		138683	N	N	0	N	00	N
106	20231011	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	70	2	1.46	179129200	36771	44.48	4805	4905	4805	6240	3360	4800	4871.96	0.66	0	2572	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1007	4.61	0.50	12	0.18	1057.00	9783.00	8100	20221006	-39.88	4600	20230726	5.87	7840	-37.88	20230323	4600	5.87	20230726	7840	-37.88	20230323	4600	5.87	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
107	20231011	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	85	2	1.77	155983210	32014	38.73	4805	4905	4805	6240	3360	4800	4872.90	0.66	0	3293	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1010	4.62	0.50	12	0.15	1057.00	9783.00	8100	20221006	-39.69	4600	20230726	6.20	7840	-37.69	20230323	4600	6.20	20230726	7840	-37.69	20230323	4600	6.20	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
108	20231011	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	85	2	1.77	127221760	26118	31.60	4805	4905	4805	6240	3360	4800	4871.70	0.66	0	3415	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1010	4.62	0.50	12	0.13	1057.00	9783.00	8100	20221006	-39.69	4600	20230726	6.20	7840	-37.69	20230323	4600	6.20	20230726	7840	-37.69	20230323	4600	6.20	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
109	20231011	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	85	2	1.77	114452680	23500	28.43	4805	4905	4805	6240	3360	4800	4871.06	0.66	0	3889	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1010	4.62	0.50	12	0.11	1057.00	9783.00	8100	20221006	-39.69	4600	20230726	6.20	7840	-37.69	20230323	4600	6.20	20230726	7840	-37.69	20230323	4600	6.20	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
110	20231011	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	100	2	2.08	108098330	22199	26.85	4805	4905	4805	6240	3360	4800	4870.28	0.66	0	4099	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1013	4.64	0.50	12	0.11	1057.00	9783.00	8100	20221006	-39.51	4600	20230726	6.52	7840	-37.50	20230323	4600	6.52	20230726	7840	-37.50	20230323	4600	6.52	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
111	20231011	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	95	2	1.98	91115225	18720	22.65	4805	4900	4805	6240	3360	4800	4868.15	0.66	0	3596	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1012	4.63	0.50	12	0.09	1057.00	9783.00	8100	20221006	-39.57	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	7840	-37.56	20230323	4600	6.41	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
112	20231011	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	90	2	1.88	56219055	11588	14.02	4805	4900	4805	6240	3360	4800	4852.59	0.66	0	4316	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	1011	4.63	0.50	12	0.06	1057.00	9783.00	8100	20221006	-39.63	4600	20230726	6.30	7840	-37.63	20230323	4600	6.30	20230726	7840	-37.63	20230323	4600	6.30	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
113	20231011	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4810	10	2	0.21	16589295	3451	4.17	4805	4825	4805	6240	3360	4800	4807.64	0.66	0	386	5006	4902	4826	4722	4646	4890	4710	103	1440	500	3450	5	1	20682798	995	4.55	0.49	12	0.02	1057.00	9783.00	8100	20221006	-40.62	4600	20230726	4.57	7840	-38.65	20230323	4600	4.57	20230726	7840	-38.65	20230323	4600	4.57	20230726	3.99	N	024880	500	103 억		136111	N	N	0	N	00	N
114	20231010	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	-30	5	-0.62	398451910	82561	191.73	4800	4930	4750	6270	3385	4830	4826.15	0.69	0	-6711	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	993	4.54	0.49	12	0.40	1057.00	9783.00	8100	20221006	-40.74	4600	20230726	4.35	7840	-38.78	20230323	4600	4.35	20230726	7840	-38.78	20230323	4600	4.35	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
115	20231010	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	-60	5	-1.24	341685115	70644	164.06	4800	4930	4755	6270	3385	4830	4836.72	0.69	0	-7204	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	987	4.51	0.49	12	0.34	1057.00	9783.00	8100	20221006	-41.11	4600	20230726	3.70	7840	-39.16	20230323	4600	3.70	20230726	7840	-39.16	20230323	4600	3.70	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
116	20231010	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4790	-40	5	-0.83	242579540	49894	115.87	4800	4930	4790	6270	3385	4830	4861.90	0.69	0	-160	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	991	4.53	0.49	12	0.24	1057.00	9783.00	8100	20221006	-40.86	4600	20230726	4.13	7840	-38.90	20230323	4600	4.13	20230726	7840	-38.90	20230323	4600	4.13	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
117	20231010	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	-5	5	-0.10	203259890	41727	96.90	4800	4930	4800	6270	3385	4830	4871.18	0.69	0	2873	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	998	4.56	0.49	12	0.20	1057.00	9783.00	8100	20221006	-40.43	4600	20230726	4.89	7840	-38.46	20230323	4600	4.89	20230726	7840	-38.46	20230323	4600	4.89	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
118	20231010	120315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	65	2	1.35	150531350	30858	71.66	4800	4930	4800	6270	3385	4830	4878.20	0.69	0	7591	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	1012	4.63	0.50	12	0.15	1057.00	9783.00	8100	20221006	-39.57	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	7840	-37.56	20230323	4600	6.41	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
119	20231010	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	60	2	1.24	108698120	22275	51.73	4800	4930	4800	6270	3385	4830	4879.83	0.69	0	6724	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	1011	4.63	0.50	12	0.11	1057.00	9783.00	8100	20221006	-39.63	4600	20230726	6.30	7840	-37.63	20230323	4600	6.30	20230726	7840	-37.63	20230323	4600	6.30	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
120	20231010	100312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	50	2	1.04	50482140	10421	24.20	4800	4905	4800	6270	3385	4830	4844.27	0.69	0	3564	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	1009	4.62	0.50	12	0.05	1057.00	9783.00	8100	20221006	-39.75	4600	20230726	6.09	7840	-37.76	20230323	4600	6.09	20230726	7840	-37.76	20230323	4600	6.09	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
121	20231010	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4820	-10	5	-0.21	20401730	4247	9.86	4800	4830	4800	6270	3385	4830	4803.80	0.69	0	347	4946	4887	4801	4742	4656	4917	4772	103	1440	500	3470	5	1	20682798	997	4.56	0.49	12	0.02	1057.00	9783.00	8100	20221006	-40.49	4600	20230726	4.78	7840	-38.52	20230323	4600	4.78	20230726	7840	-38.52	20230323	4600	4.78	20230726	3.96	N	024880	500	103 억		142024	N	N	0	N	00	N
122	20231006	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	55	2	1.15	199422860	41455	27.56	4715	4860	4715	6200	3345	4775	4810.31	0.62	0	15063	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	999	4.57	0.49	12	0.20	1057.00	9783.00	8100	20221006	-40.37	4600	20230726	5.00	7840	-38.39	20230323	4600	5.00	20230726	8100	-40.37	20221006	4600	5.00	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
123	20231006	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4815	40	2	0.84	185141495	38494	25.59	4715	4860	4715	6200	3345	4775	4809.62	0.62	0	15249	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	996	4.56	0.49	12	0.19	1057.00	9783.00	8100	20221006	-40.56	4600	20230726	4.67	7840	-38.58	20230323	4600	4.67	20230726	8100	-40.56	20221006	4600	4.67	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
124	20231006	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	50	2	1.05	171977935	35763	23.77	4715	4860	4715	6200	3345	4775	4808.82	0.62	0	15568	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	998	4.56	0.49	12	0.17	1057.00	9783.00	8100	20221006	-40.43	4600	20230726	4.89	7840	-38.46	20230323	4600	4.89	20230726	8100	-40.43	20221006	4600	4.89	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
125	20231006	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	50	2	1.05	162918350	33885	22.53	4715	4860	4715	6200	3345	4775	4807.98	0.62	0	15538	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	998	4.56	0.49	12	0.16	1057.00	9783.00	8100	20221006	-40.43	4600	20230726	4.89	7840	-38.46	20230323	4600	4.89	20230726	8100	-40.43	20221006	4600	4.89	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
126	20231006	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	55	2	1.15	153944985	32026	21.29	4715	4860	4715	6200	3345	4775	4806.88	0.62	0	15122	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	999	4.57	0.49	12	0.15	1057.00	9783.00	8100	20221006	-40.37	4600	20230726	5.00	7840	-38.39	20230323	4600	5.00	20230726	8100	-40.37	20221006	4600	5.00	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
127	20231006	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	55	2	1.15	142221550	29600	19.68	4715	4860	4715	6200	3345	4775	4804.78	0.62	0	15361	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	999	4.57	0.49	12	0.14	1057.00	9783.00	8100	20221006	-40.37	4600	20230726	5.00	7840	-38.39	20230323	4600	5.00	20230726	8100	-40.37	20221006	4600	5.00	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
128	20231006	100307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	70	2	1.47	122686255	25570	17.00	4715	4845	4715	6200	3345	4775	4798.05	0.62	0	13832	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	1002	4.58	0.50	12	0.12	1057.00	9783.00	8100	20221006	-40.19	4600	20230726	5.33	7840	-38.20	20230323	4600	5.33	20230726	8100	-40.19	20221006	4600	5.33	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N
129	20231006	090303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	-15	5	-0.31	26283615	5562	3.70	4715	4775	4715	6200	3345	4775	4725.57	0.62	0	426	4981	4877	4811	4707	4641	4845	4675	103	1425	500	3430	5	1	20682798	985	4.50	0.49	12	0.03	1057.00	9783.00	8100	20221006	-41.23	4600	20230726	3.48	7840	-39.29	20230323	4600	3.48	20230726	8100	-41.23	20221006	4600	3.48	20230726	3.88	N	024880	500	103 억		128189	N	N	0	N	00	N