KissMeData/038010/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	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7360	0	3	0.00	444991880	60680	100.87	7420	7490	7130	9560	5160	7360	7333.25	1.56	0	-19667	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	662	6.13	0.76	12	0.67	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	11430	-35.61	20230712	6350	15.91	20231005	11430	-35.61	20230712	6350	15.91	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
3	20231031	150449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7370	10	2	0.14	383436320	52311	86.96	7420	7490	7130	9560	5160	7360	7329.92	1.56	0	-14852	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	663	6.14	0.76	12	0.58	1201.00	9636.00	11430	20230712	-35.52	6350	20231005	16.06	11430	-35.52	20230712	6350	16.06	20231005	11430	-35.52	20230712	6350	16.06	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
4	20231031	140453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7270	-90	5	-1.22	332330170	45310	75.32	7420	7490	7130	9560	5160	7360	7334.57	1.56	0	-14057	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	654	6.05	0.75	12	0.50	1201.00	9636.00	11430	20230712	-36.40	6350	20231005	14.49	11430	-36.40	20230712	6350	14.49	20231005	11430	-36.40	20230712	6350	14.49	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
5	20231031	130450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7260	-100	5	-1.36	290330350	39550	65.75	7420	7490	7130	9560	5160	7360	7340.83	1.56	0	-10858	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	653	6.04	0.75	12	0.44	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	11430	-36.48	20230712	6350	14.33	20231005	11430	-36.48	20230712	6350	14.33	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
6	20231031	120446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7220	-140	5	-1.90	242703130	32947	54.77	7420	7490	7220	9560	5160	7360	7366.48	1.56	0	-8144	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	650	6.01	0.75	12	0.37	1201.00	9636.00	11430	20230712	-36.83	6350	20231005	13.70	11430	-36.83	20230712	6350	13.70	20231005	11430	-36.83	20230712	6350	13.70	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
7	20231031	110459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7350	-10	5	-0.14	183898660	24874	41.35	7420	7490	7270	9560	5160	7360	7393.25	1.56	0	-4080	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	662	6.12	0.76	12	0.28	1201.00	9636.00	11430	20230712	-35.70	6350	20231005	15.75	11430	-35.70	20230712	6350	15.75	20231005	11430	-35.70	20230712	6350	15.75	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
8	20231031	100453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7380	20	2	0.27	145898720	19690	32.73	7420	7490	7310	9560	5160	7360	7409.87	1.56	0	-3247	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	664	6.14	0.77	12	0.22	1201.00	9636.00	11430	20230712	-35.43	6350	20231005	16.22	11430	-35.43	20230712	6350	16.22	20231005	11430	-35.43	20230712	6350	16.22	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
9	20231031	090449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7430	70	2	0.95	30497190	4116	6.84	7420	7460	7370	9560	5160	7360	7409.84	1.56	0	1295	7566	7462	7276	7172	6986	7515	7225	45	2200	500	5150	10	1	9000000	669	6.19	0.77	12	0.05	1201.00	9636.00	11430	20230712	-35.00	6350	20231005	17.01	11430	-35.00	20230712	6350	17.01	20231005	11430	-35.00	20230712	6350	17.01	20231005	3.26	N	038010	500	45 억		140783	N	N	0	N	00	N
10	20231030	160444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7360	220	2	3.08	432706250	59680	149.66	7150	7380	7090	9280	5000	7140	7249.15	1.54	0	1280	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	662	6.13	0.76	12	0.66	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	11430	-35.61	20230712	6350	15.91	20231005	11430	-35.61	20230712	6350	15.91	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
11	20231030	150434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7290	150	2	2.10	384067780	53059	133.06	7150	7380	7090	9280	5000	7140	7238.57	1.54	0	1452	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	656	6.07	0.76	12	0.59	1201.00	9636.00	11430	20230712	-36.22	6350	20231005	14.80	11430	-36.22	20230712	6350	14.80	20231005	11430	-36.22	20230712	6350	14.80	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
12	20231030	140436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7270	130	2	1.82	357709630	49444	123.99	7150	7380	7090	9280	5000	7140	7234.71	1.54	0	709	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	654	6.05	0.75	12	0.55	1201.00	9636.00	11430	20230712	-36.40	6350	20231005	14.49	11430	-36.40	20230712	6350	14.49	20231005	11430	-36.40	20230712	6350	14.49	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
13	20231030	130435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7340	200	2	2.80	329525850	45585	114.31	7150	7380	7090	9280	5000	7140	7228.89	1.54	0	1940	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	661	6.11	0.76	12	0.51	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	11430	-35.78	20230712	6350	15.59	20231005	11430	-35.78	20230712	6350	15.59	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
14	20231030	120430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7320	180	2	2.52	298767440	41402	103.82	7150	7350	7090	9280	5000	7140	7216.32	1.54	0	667	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	659	6.09	0.76	12	0.46	1201.00	9636.00	11430	20230712	-35.96	6350	20231005	15.28	11430	-35.96	20230712	6350	15.28	20231005	11430	-35.96	20230712	6350	15.28	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
15	20231030	110431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7320	180	2	2.52	282103040	39126	98.12	7150	7340	7090	9280	5000	7140	7210.18	1.54	0	1667	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	659	6.09	0.76	12	0.43	1201.00	9636.00	11430	20230712	-35.96	6350	20231005	15.28	11430	-35.96	20230712	6350	15.28	20231005	11430	-35.96	20230712	6350	15.28	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
16	20231030	100434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7190	50	2	0.70	172561700	24044	60.30	7150	7250	7090	9280	5000	7140	7176.97	1.54	0	-2073	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	647	5.99	0.75	12	0.27	1201.00	9636.00	11430	20230712	-37.10	6350	20231005	13.23	11430	-37.10	20230712	6350	13.23	20231005	11430	-37.10	20230712	6350	13.23	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
17	20231030	090428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7180	40	2	0.56	7662610	1070	2.68	7150	7190	7140	9280	5000	7140	7162.08	1.54	0	-265	7373	7256	7133	7016	6893	7260	7020	45	2140	500	4990	10	1	9000000	646	5.98	0.75	12	0.01	1201.00	9636.00	11430	20230712	-37.18	6350	20231005	13.07	11430	-37.18	20230712	6350	13.07	20231005	11430	-37.18	20230712	6350	13.07	20231005	3.32	N	038010	500	45 억		138388	N	N	0	N	00	N
18	20231027	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	0	3	0.00	283144250	39737	56.74	7140	7250	7010	9280	5000	7140	7125.42	1.61	0	-6967	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	643	5.95	0.74	12	0.44	1201.00	9636.00	11430	20230712	-37.53	6350	20231005	12.44	11430	-37.53	20230712	6350	12.44	20231005	11430	-37.53	20230712	6350	12.44	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
19	20231027	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	0	3	0.00	261138600	36649	52.33	7140	7250	7010	9280	5000	7140	7125.39	1.61	0	-5821	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	643	5.95	0.74	12	0.41	1201.00	9636.00	11430	20230712	-37.53	6350	20231005	12.44	11430	-37.53	20230712	6350	12.44	20231005	11430	-37.53	20230712	6350	12.44	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
20	20231027	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	10	2	0.14	243890830	34231	48.88	7140	7250	7010	9280	5000	7140	7124.85	1.61	0	-5275	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	644	5.95	0.74	12	0.38	1201.00	9636.00	11430	20230712	-37.45	6350	20231005	12.60	11430	-37.45	20230712	6350	12.60	20231005	11430	-37.45	20230712	6350	12.60	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
21	20231027	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7130	-10	5	-0.14	194838330	27318	39.01	7140	7250	7010	9280	5000	7140	7132.23	1.61	0	-5123	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	642	5.94	0.74	12	0.30	1201.00	9636.00	11430	20230712	-37.62	6350	20231005	12.28	11430	-37.62	20230712	6350	12.28	20231005	11430	-37.62	20230712	6350	12.28	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
22	20231027	120433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7210	70	2	0.98	161701950	22678	32.38	7140	7250	7010	9280	5000	7140	7130.34	1.61	0	-1977	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	649	6.00	0.75	12	0.25	1201.00	9636.00	11430	20230712	-36.92	6350	20231005	13.54	11430	-36.92	20230712	6350	13.54	20231005	11430	-36.92	20230712	6350	13.54	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
23	20231027	110436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7190	50	2	0.70	143955970	20213	28.86	7140	7220	7010	9280	5000	7140	7121.94	1.61	0	-1919	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	647	5.99	0.75	12	0.22	1201.00	9636.00	11430	20230712	-37.10	6350	20231005	13.23	11430	-37.10	20230712	6350	13.23	20231005	11430	-37.10	20230712	6350	13.23	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
24	20231027	100431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7100	-40	5	-0.56	93366390	13149	18.77	7140	7160	7010	9280	5000	7140	7100.62	1.61	0	-2750	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	639	5.91	0.74	12	0.15	1201.00	9636.00	11430	20230712	-37.88	6350	20231005	11.81	11430	-37.88	20230712	6350	11.81	20231005	11430	-37.88	20230712	6350	11.81	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
25	20231027	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7100	-40	5	-0.56	19981020	2800	4.00	7140	7150	7100	9280	5000	7140	7136.06	1.61	0	-1048	7460	7300	7140	6980	6820	7220	6900	45	2140	500	4990	10	1	9000000	639	5.91	0.74	12	0.03	1201.00	9636.00	11430	20230712	-37.88	6350	20231005	11.81	11430	-37.88	20230712	6350	11.81	20231005	11430	-37.88	20230712	6350	11.81	20231005	3.49	N	038010	500	45 억		144995	N	N	0	N	00	N
26	20231026	160424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	-220	5	-2.99	496787190	70025	64.17	7300	7300	6980	9560	5160	7360	7094.31	1.86	0	-22338	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	643	5.95	0.74	12	0.78	1201.00	9636.00	11430	20230712	-37.53	6350	20231005	12.44	11430	-37.53	20230712	6350	12.44	20231005	11430	-37.53	20230712	6350	12.44	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
27	20231026	150424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	-210	5	-2.85	473986360	66829	61.24	7300	7300	6980	9560	5160	7360	7092.47	1.86	0	-19874	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	644	5.95	0.74	12	0.74	1201.00	9636.00	11430	20230712	-37.45	6350	20231005	12.60	11430	-37.45	20230712	6350	12.60	20231005	11430	-37.45	20230712	6350	12.60	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
28	20231026	140426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7030	-330	5	-4.48	379082520	53388	48.92	7300	7300	6980	9560	5160	7360	7100.45	1.86	0	-18337	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	633	5.85	0.73	12	0.59	1201.00	9636.00	11430	20230712	-38.50	6350	20231005	10.71	11430	-38.50	20230712	6350	10.71	20231005	11430	-38.50	20230712	6350	10.71	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
29	20231026	130424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7040	-320	5	-4.35	309134090	43433	39.80	7300	7300	7000	9560	5160	7360	7117.42	1.86	0	-13339	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	634	5.86	0.73	12	0.48	1201.00	9636.00	11430	20230712	-38.41	6350	20231005	10.87	11430	-38.41	20230712	6350	10.87	20231005	11430	-38.41	20230712	6350	10.87	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
30	20231026	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7070	-290	5	-3.94	218951650	30646	28.08	7300	7300	7000	9560	5160	7360	7144.44	1.86	0	-9932	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	636	5.89	0.73	12	0.34	1201.00	9636.00	11430	20230712	-38.15	6350	20231005	11.34	11430	-38.15	20230712	6350	11.34	20231005	11430	-38.15	20230712	6350	11.34	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
31	20231026	110428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7060	-300	5	-4.08	180626350	25221	23.11	7300	7300	7000	9560	5160	7360	7161.63	1.86	0	-6472	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	635	5.88	0.73	12	0.28	1201.00	9636.00	11430	20230712	-38.23	6350	20231005	11.18	11430	-38.23	20230712	6350	11.18	20231005	11430	-38.23	20230712	6350	11.18	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
32	20231026	100427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	-210	5	-2.85	151615390	21137	19.37	7300	7300	7000	9560	5160	7360	7172.86	1.86	0	-4654	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	644	5.95	0.74	12	0.23	1201.00	9636.00	11430	20230712	-37.45	6350	20231005	12.60	11430	-37.45	20230712	6350	12.60	20231005	11430	-37.45	20230712	6350	12.60	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
33	20231026	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7230	-130	5	-1.77	45053050	6299	5.77	7300	7300	7000	9560	5160	7360	7151.95	1.86	0	-957	7733	7546	7303	7116	6873	7640	7210	45	2200	500	5150	10	1	9000000	651	6.02	0.75	12	0.07	1201.00	9636.00	11430	20230712	-36.75	6350	20231005	13.86	11430	-36.75	20230712	6350	13.86	20231005	11430	-36.75	20230712	6350	13.86	20231005	3.46	N	038010	500	45 억		167043	N	N	0	N	00	N
34	20231025	160427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7360	310	2	4.40	793050190	108423	155.04	7190	7490	7060	9160	4940	7050	7314.30	1.93	0	-6693	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	662	6.13	0.76	12	1.20	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	11430	-35.61	20230712	6350	15.91	20231005	11430	-35.61	20230712	6350	15.91	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
35	20231025	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7340	290	2	4.11	729626700	99767	142.66	7190	7490	7060	9160	4940	7050	7313.46	1.93	0	-7335	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	661	6.11	0.76	12	1.11	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	11430	-35.78	20230712	6350	15.59	20231005	11430	-35.78	20230712	6350	15.59	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
36	20231025	140423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7380	330	2	4.68	680090410	93024	133.02	7190	7490	7060	9160	4940	7050	7311.07	1.93	0	-7353	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	664	6.14	0.77	12	1.03	1201.00	9636.00	11430	20230712	-35.43	6350	20231005	16.22	11430	-35.43	20230712	6350	16.22	20231005	11430	-35.43	20230712	6350	16.22	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
37	20231025	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7280	230	2	3.26	581672290	79601	113.83	7190	7490	7060	9160	4940	7050	7307.53	1.93	0	-10880	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	655	6.06	0.76	12	0.88	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	11430	-36.31	20230712	6350	14.65	20231005	11430	-36.31	20230712	6350	14.65	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
38	20231025	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7350	300	2	4.26	533887680	73066	104.48	7190	7490	7060	9160	4940	7050	7307.12	1.93	0	-9284	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	662	6.12	0.76	12	0.81	1201.00	9636.00	11430	20230712	-35.70	6350	20231005	15.75	11430	-35.70	20230712	6350	15.75	20231005	11430	-35.70	20230712	6350	15.75	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
39	20231025	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7360	310	2	4.40	489794900	67071	95.91	7190	7490	7060	9160	4940	7050	7302.85	1.93	0	-8439	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	662	6.13	0.76	12	0.75	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	11430	-35.61	20230712	6350	15.91	20231005	11430	-35.61	20230712	6350	15.91	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
40	20231025	100424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7270	220	2	3.12	379439440	52057	74.44	7190	7490	7060	9160	4940	7050	7289.18	1.93	0	-6977	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	654	6.05	0.75	12	0.58	1201.00	9636.00	11430	20230712	-36.40	6350	20231005	14.49	11430	-36.40	20230712	6350	14.49	20231005	11430	-36.40	20230712	6350	14.49	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
41	20231025	090423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7110	60	2	0.85	17110040	2397	3.43	7190	7200	7080	9160	4940	7050	7140.25	1.93	0	-182	7363	7206	6903	6746	6443	7285	6825	45	2110	500	4930	10	1	9000000	640	5.92	0.74	12	0.03	1201.00	9636.00	11430	20230712	-37.80	6350	20231005	11.97	11430	-37.80	20230712	6350	11.97	20231005	11430	-37.80	20230712	6350	11.97	20231005	3.55	N	038010	500	45 억		173846	N	N	0	N	00	N
42	20231024	160415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7050	310	2	4.60	475845070	69462	111.95	6850	7060	6600	8760	4720	6740	6850.42	1.96	0	-2042	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	635	5.87	0.73	12	0.77	1201.00	9636.00	11430	20230712	-38.32	6350	20231005	11.02	11430	-38.32	20230712	6350	11.02	20231005	11430	-38.32	20230712	6350	11.02	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
43	20231024	150422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7020	280	2	4.15	458939750	67063	108.08	6850	7060	6600	8760	4720	6740	6843.41	1.96	0	-2522	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	632	5.85	0.73	12	0.75	1201.00	9636.00	11430	20230712	-38.58	6350	20231005	10.55	11430	-38.58	20230712	6350	10.55	20231005	11430	-38.58	20230712	6350	10.55	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
44	20231024	140414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7020	280	2	4.15	388620530	57057	91.96	6850	7060	6600	8760	4720	6740	6811.09	1.96	0	-3312	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	632	5.85	0.73	12	0.63	1201.00	9636.00	11430	20230712	-38.58	6350	20231005	10.55	11430	-38.58	20230712	6350	10.55	20231005	11430	-38.58	20230712	6350	10.55	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
45	20231024	130420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7020	280	2	4.15	341231360	50253	80.99	6850	7060	6600	8760	4720	6740	6790.27	1.96	0	-3842	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	632	5.85	0.73	12	0.56	1201.00	9636.00	11430	20230712	-38.58	6350	20231005	10.55	11430	-38.58	20230712	6350	10.55	20231005	11430	-38.58	20230712	6350	10.55	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
46	20231024	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6860	120	2	1.78	276148420	40898	65.91	6850	6980	6600	8760	4720	6740	6752.13	1.96	0	-3309	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	617	5.71	0.71	12	0.45	1201.00	9636.00	11430	20230712	-39.98	6350	20231005	8.03	11430	-39.98	20230712	6350	8.03	20231005	11430	-39.98	20230712	6350	8.03	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
47	20231024	110419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6730	-10	5	-0.15	204783960	30451	49.08	6850	6880	6600	8760	4720	6740	6725.03	1.96	0	-6233	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	606	5.60	0.70	12	0.34	1201.00	9636.00	11430	20230712	-41.12	6350	20231005	5.98	11430	-41.12	20230712	6350	5.98	20231005	11430	-41.12	20230712	6350	5.98	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
48	20231024	100416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	0	3	0.00	98302040	14494	23.36	6850	6880	6710	8760	4720	6740	6782.26	1.96	0	-3309	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	607	5.61	0.70	12	0.16	1201.00	9636.00	11430	20230712	-41.03	6350	20231005	6.14	11430	-41.03	20230712	6350	6.14	20231005	11430	-41.03	20230712	6350	6.14	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
49	20231024	090419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6820	80	2	1.19	20052270	2927	4.72	6850	6880	6820	8760	4720	6740	6850.79	1.96	0	1282	6993	6866	6773	6646	6553	6930	6710	45	2020	500	4710	10	1	9000000	614	5.68	0.71	12	0.03	1201.00	9636.00	11430	20230712	-40.33	6350	20231005	7.40	11430	-40.33	20230712	6350	7.40	20231005	11430	-40.33	20230712	6350	7.40	20231005	3.52	N	038010	500	45 억		176120	N	N	0	N	00	N
50	20231023	160413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	50	2	0.75	420586380	61996	26.58	6690	6900	6680	8690	4690	6690	6784.18	1.94	0	1305	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	607	5.61	0.70	12	0.69	1201.00	9636.00	11430	20230712	-41.03	6350	20231005	6.14	11430	-41.03	20230712	6350	6.14	20231005	11430	-41.03	20230712	6350	6.14	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
51	20231023	150413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	50	2	0.75	408450400	60193	25.80	6690	6900	6680	8690	4690	6690	6785.75	1.94	0	1382	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	607	5.61	0.70	12	0.67	1201.00	9636.00	11430	20230712	-41.03	6350	20231005	6.14	11430	-41.03	20230712	6350	6.14	20231005	11430	-41.03	20230712	6350	6.14	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
52	20231023	140415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6780	90	2	1.35	386823670	56978	24.42	6690	6900	6680	8690	4690	6690	6789.08	1.94	0	1802	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	610	5.65	0.70	12	0.63	1201.00	9636.00	11430	20230712	-40.68	6350	20231005	6.77	11430	-40.68	20230712	6350	6.77	20231005	11430	-40.68	20230712	6350	6.77	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
53	20231023	130416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6800	110	2	1.64	350391100	51604	22.12	6690	6900	6680	8690	4690	6690	6790.09	1.94	0	5416	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	612	5.66	0.71	12	0.57	1201.00	9636.00	11430	20230712	-40.51	6350	20231005	7.09	11430	-40.51	20230712	6350	7.09	20231005	11430	-40.51	20230712	6350	7.09	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
54	20231023	120413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6820	130	2	1.94	329058720	48462	20.77	6690	6900	6680	8690	4690	6690	6790.13	1.94	0	7094	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	614	5.68	0.71	12	0.54	1201.00	9636.00	11430	20230712	-40.33	6350	20231005	7.40	11430	-40.33	20230712	6350	7.40	20231005	11430	-40.33	20230712	6350	7.40	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
55	20231023	110412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6840	150	2	2.24	295718150	43574	18.68	6690	6900	6680	8690	4690	6690	6786.67	1.94	0	8516	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	616	5.70	0.71	12	0.48	1201.00	9636.00	11430	20230712	-40.16	6350	20231005	7.72	11430	-40.16	20230712	6350	7.72	20231005	11430	-40.16	20230712	6350	7.72	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
56	20231023	100409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6850	160	2	2.39	247447500	36514	15.65	6690	6900	6680	8690	4690	6690	6776.89	1.94	0	6431	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	617	5.70	0.71	12	0.41	1201.00	9636.00	11430	20230712	-40.07	6350	20231005	7.87	11430	-40.07	20230712	6350	7.87	20231005	11430	-40.07	20230712	6350	7.87	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
57	20231023	090417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6780	90	2	1.35	66027350	9868	4.23	6690	6780	6680	8690	4690	6690	6691.06	1.94	0	6327	7810	7250	6810	6250	5810	7530	6530	45	2000	500	4680	10	1	9000000	610	5.65	0.70	12	0.11	1201.00	9636.00	11430	20230712	-40.68	6350	20231005	6.77	11430	-40.68	20230712	6350	6.77	20231005	11430	-40.68	20230712	6350	6.77	20231005	3.52	N	038010	500	45 억		174686	N	N	0	N	00	N
58	20231020	160413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	-10	5	-0.15	1572794430	233051	224.53	6590	7370	6370	8710	4690	6700	6748.75	2.23	0	-26770	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	602	5.57	0.69	12	2.59	1201.00	9636.00	11430	20230712	-41.47	6350	20231005	5.35	11430	-41.47	20230712	6350	5.35	20231005	11430	-41.47	20230712	6350	5.35	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
59	20231020	150413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6770	70	2	1.04	1460411010	216322	208.41	6590	7370	6370	8710	4690	6700	6751.10	2.23	0	-25958	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	609	5.64	0.70	12	2.40	1201.00	9636.00	11430	20230712	-40.77	6350	20231005	6.61	11430	-40.77	20230712	6350	6.61	20231005	11430	-40.77	20230712	6350	6.61	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
60	20231020	140415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6580	-120	5	-1.79	472070700	72618	69.96	6590	6670	6370	8710	4690	6700	6500.74	2.23	0	-4412	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	592	5.48	0.68	12	0.81	1201.00	9636.00	11430	20230712	-42.43	6350	20231005	3.62	11430	-42.43	20230712	6350	3.62	20231005	11430	-42.43	20230712	6350	3.62	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
61	20231020	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6530	-170	5	-2.54	356993560	55190	53.17	6590	6620	6370	8710	4690	6700	6468.45	2.23	0	2670	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	588	5.44	0.68	12	0.61	1201.00	9636.00	11430	20230712	-42.87	6350	20231005	2.83	11430	-42.87	20230712	6350	2.83	20231005	11430	-42.87	20230712	6350	2.83	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
62	20231020	120410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6480	-220	5	-3.28	252583430	39147	37.72	6590	6620	6370	8710	4690	6700	6452.18	2.23	0	-5529	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	583	5.40	0.67	12	0.43	1201.00	9636.00	11430	20230712	-43.31	6350	20231005	2.05	11430	-43.31	20230712	6350	2.05	20231005	11430	-43.31	20230712	6350	2.05	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
63	20231020	110415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6480	-220	5	-3.28	203668000	31567	30.41	6590	6620	6370	8710	4690	6700	6451.93	2.23	0	-1514	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	583	5.40	0.67	12	0.35	1201.00	9636.00	11430	20230712	-43.31	6350	20231005	2.05	11430	-43.31	20230712	6350	2.05	20231005	11430	-43.31	20230712	6350	2.05	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
64	20231020	100410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6490	-210	5	-3.13	143606110	22201	21.39	6590	6620	6400	8710	4690	6700	6468.45	2.23	0	-4750	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	584	5.40	0.67	12	0.25	1201.00	9636.00	11430	20230712	-43.22	6350	20231005	2.20	11430	-43.22	20230712	6350	2.20	20231005	11430	-43.22	20230712	6350	2.20	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
65	20231020	090412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6590	-110	5	-1.64	18083160	2751	2.65	6590	6590	6520	8710	4690	6700	6573.30	2.23	0	-1251	7086	6892	6746	6552	6406	6820	6480	45	2010	500	4690	10	1	9000000	593	5.49	0.68	12	0.03	1201.00	9636.00	11430	20230712	-42.34	6350	20231005	3.78	11430	-42.34	20230712	6350	3.78	20231005	11430	-42.34	20230712	6350	3.78	20231005	3.55	N	038010	500	45 억		201014	N	N	0	N	00	N
66	20231019	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	-170	5	-2.47	703486210	103793	281.50	6830	6940	6600	8930	4810	6870	6777.74	2.66	0	-39056	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	603	5.58	0.70	12	1.15	1201.00	9636.00	11430	20230712	-41.38	6350	20231005	5.51	11430	-41.38	20230712	6350	5.51	20231005	11430	-41.38	20230712	6350	5.51	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
67	20231019	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	-170	5	-2.47	690764160	101893	276.34	6830	6940	6600	8930	4810	6870	6779.22	2.66	0	-38710	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	603	5.58	0.70	12	1.13	1201.00	9636.00	11430	20230712	-41.38	6350	20231005	5.51	11430	-41.38	20230712	6350	5.51	20231005	11430	-41.38	20230712	6350	5.51	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
68	20231019	140409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	-170	5	-2.47	672390510	99141	268.88	6830	6940	6600	8930	4810	6870	6782.08	2.66	0	-38248	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	603	5.58	0.70	12	1.10	1201.00	9636.00	11430	20230712	-41.38	6350	20231005	5.51	11430	-41.38	20230712	6350	5.51	20231005	11430	-41.38	20230712	6350	5.51	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
69	20231019	130407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6750	-120	5	-1.75	611664060	90051	244.23	6830	6940	6600	8930	4810	6870	6792.34	2.66	0	-38428	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	608	5.62	0.70	12	1.00	1201.00	9636.00	11430	20230712	-40.94	6350	20231005	6.30	11430	-40.94	20230712	6350	6.30	20231005	11430	-40.94	20230712	6350	6.30	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
70	20231019	120408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6790	-80	5	-1.16	531866370	78179	212.03	6830	6940	6600	8930	4810	6870	6803.11	2.66	0	-40811	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	611	5.65	0.70	12	0.87	1201.00	9636.00	11430	20230712	-40.59	6350	20231005	6.93	11430	-40.59	20230712	6350	6.93	20231005	11430	-40.59	20230712	6350	6.93	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
71	20231019	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6800	-70	5	-1.02	502333650	73822	200.21	6830	6940	6600	8930	4810	6870	6804.58	2.66	0	-37556	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	612	5.66	0.71	12	0.82	1201.00	9636.00	11430	20230712	-40.51	6350	20231005	7.09	11430	-40.51	20230712	6350	7.09	20231005	11430	-40.51	20230712	6350	7.09	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
72	20231019	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6760	-110	5	-1.60	140666570	21029	57.03	6830	6830	6600	8930	4810	6870	6688.35	2.66	0	-12018	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	608	5.63	0.70	12	0.23	1201.00	9636.00	11430	20230712	-40.86	6350	20231005	6.46	11430	-40.86	20230712	6350	6.46	20231005	11430	-40.86	20230712	6350	6.46	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
73	20231019	090409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6710	-160	5	-2.33	26271150	3875	10.51	6830	6830	6700	8930	4810	6870	6777.38	2.66	0	-3009	7096	6982	6886	6772	6676	6935	6725	45	2060	500	4800	10	1	9000000	604	5.59	0.70	12	0.04	1201.00	9636.00	11430	20230712	-41.29	6350	20231005	5.67	11430	-41.29	20230712	6350	5.67	20231005	11430	-41.29	20230712	6350	5.67	20231005	3.59	N	038010	500	45 억		239545	N	N	0	N	00	N
74	20231018	160410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6870	0	3	0.00	253113660	36856	33.96	6950	7000	6790	8930	4810	6870	6867.64	2.69	0	-2855	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	618	5.72	0.71	12	0.41	1201.00	9636.00	11430	20230712	-39.90	6350	20231005	8.19	11430	-39.90	20230712	6350	8.19	20231005	11430	-39.90	20230712	6350	8.19	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
75	20231018	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6790	-80	5	-1.16	233525090	33986	31.32	6950	7000	6790	8930	4810	6870	6871.21	2.69	0	-2983	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	611	5.65	0.70	12	0.38	1201.00	9636.00	11430	20230712	-40.59	6350	20231005	6.93	11430	-40.59	20230712	6350	6.93	20231005	11430	-40.59	20230712	6350	6.93	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
76	20231018	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6830	-40	5	-0.58	188113140	27319	25.17	6950	7000	6800	8930	4810	6870	6885.80	2.69	0	-2291	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	615	5.69	0.71	12	0.30	1201.00	9636.00	11430	20230712	-40.24	6350	20231005	7.56	11430	-40.24	20230712	6350	7.56	20231005	11430	-40.24	20230712	6350	7.56	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
77	20231018	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6850	-20	5	-0.29	168577090	24457	22.53	6950	7000	6800	8930	4810	6870	6892.80	2.69	0	-1871	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	617	5.70	0.71	12	0.27	1201.00	9636.00	11430	20230712	-40.07	6350	20231005	7.87	11430	-40.07	20230712	6350	7.87	20231005	11430	-40.07	20230712	6350	7.87	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
78	20231018	120407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6880	10	2	0.15	155717180	22578	20.80	6950	7000	6800	8930	4810	6870	6896.85	2.69	0	-1439	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	619	5.73	0.71	12	0.25	1201.00	9636.00	11430	20230712	-39.81	6350	20231005	8.35	11430	-39.81	20230712	6350	8.35	20231005	11430	-39.81	20230712	6350	8.35	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
79	20231018	110404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6890	20	2	0.29	122244310	17699	16.31	6950	7000	6820	8930	4810	6870	6906.85	2.69	0	-361	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	620	5.74	0.72	12	0.20	1201.00	9636.00	11430	20230712	-39.72	6350	20231005	8.50	11430	-39.72	20230712	6350	8.50	20231005	11430	-39.72	20230712	6350	8.50	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
80	20231018	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6840	-30	5	-0.44	93174790	13477	12.42	6950	7000	6820	8930	4810	6870	6913.62	2.69	0	539	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	616	5.70	0.71	12	0.15	1201.00	9636.00	11430	20230712	-40.16	6350	20231005	7.72	11430	-40.16	20230712	6350	7.72	20231005	11430	-40.16	20230712	6350	7.72	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
81	20231018	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6930	60	2	0.87	11663870	1683	1.55	6950	6960	6900	8930	4810	6870	6930.40	2.69	0	-507	7036	6952	6816	6732	6596	6995	6775	45	2060	500	4800	10	1	9000000	624	5.77	0.72	12	0.02	1201.00	9636.00	11430	20230712	-39.37	6350	20231005	9.13	11430	-39.37	20230712	6350	9.13	20231005	11430	-39.37	20230712	6350	9.13	20231005	3.48	N	038010	500	45 억		242401	N	N	0	N	00	N
82	20231017	160406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6870	240	2	3.62	736240890	108450	117.29	6690	6900	6680	8610	4650	6630	6788.54	2.18	0	46106	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	618	5.72	0.71	12	1.21	1201.00	9636.00	11430	20230712	-39.90	6250	20221013	9.92	11430	-39.90	20230712	6350	8.19	20231005	11430	-39.90	20230712	6350	8.19	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
83	20231017	150405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6800	170	2	2.56	698297590	102880	111.26	6690	6900	6680	8610	4650	6630	6787.53	2.18	0	41614	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	612	5.66	0.71	12	1.14	1201.00	9636.00	11430	20230712	-40.51	6250	20221013	8.80	11430	-40.51	20230712	6350	7.09	20231005	11430	-40.51	20230712	6350	7.09	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
84	20231017	140407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6810	180	2	2.71	538626600	79403	85.87	6690	6900	6680	8610	4650	6630	6783.50	2.18	0	24061	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	613	5.67	0.71	12	0.88	1201.00	9636.00	11430	20230712	-40.42	6250	20221013	8.96	11430	-40.42	20230712	6350	7.24	20231005	11430	-40.42	20230712	6350	7.24	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
85	20231017	130405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6840	210	2	3.17	471920800	69619	75.29	6690	6900	6680	8610	4650	6630	6778.67	2.18	0	22179	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	616	5.70	0.71	12	0.77	1201.00	9636.00	11430	20230712	-40.16	6250	20221013	9.44	11430	-40.16	20230712	6350	7.72	20231005	11430	-40.16	20230712	6350	7.72	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
86	20231017	120406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6750	120	2	1.81	378760130	55889	60.44	6690	6900	6680	8610	4650	6630	6777.06	2.18	0	16797	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	608	5.62	0.70	12	0.62	1201.00	9636.00	11430	20230712	-40.94	6250	20221013	8.00	11430	-40.94	20230712	6350	6.30	20231005	11430	-40.94	20230712	6350	6.30	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
87	20231017	110401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6810	180	2	2.71	304956410	44985	48.65	6690	6900	6680	8610	4650	6630	6779.14	2.18	0	11474	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	613	5.67	0.71	12	0.50	1201.00	9636.00	11430	20230712	-40.42	6250	20221013	8.96	11430	-40.42	20230712	6350	7.24	20231005	11430	-40.42	20230712	6350	7.24	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
88	20231017	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	110	2	1.66	176311140	26020	28.14	6690	6900	6680	8610	4650	6630	6776.11	2.18	0	11718	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	607	5.61	0.70	12	0.29	1201.00	9636.00	11430	20230712	-41.03	6250	20221013	7.84	11430	-41.03	20230712	6350	6.14	20231005	11430	-41.03	20230712	6350	6.14	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
89	20231017	090403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6760	130	2	1.96	16531630	2464	2.66	6690	6770	6690	8610	4650	6630	6709.98	2.18	0	588	6956	6792	6646	6482	6336	6720	6410	45	1980	500	4640	10	1	9000000	608	5.63	0.70	12	0.03	1201.00	9636.00	11430	20230712	-40.86	6250	20221013	8.16	11430	-40.86	20230712	6350	6.46	20231005	11430	-40.86	20230712	6350	6.46	20231005	3.27	N	038010	500	45 억		196626	N	N	0	N	00	N
90	20231016	160402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6630	-180	5	-2.64	616946700	92313	72.69	6810	6810	6500	8850	4770	6810	6683.23	2.06	0	11456	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	597	5.52	0.69	12	1.03	1201.00	9636.00	11430	20230712	-41.99	6250	20221013	6.08	11430	-41.99	20230712	6350	4.41	20231005	11430	-41.99	20230712	6350	4.41	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
91	20231016	150401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6600	-210	5	-3.08	573329110	85720	67.50	6810	6810	6500	8850	4770	6810	6688.24	2.06	0	7514	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	594	5.50	0.68	12	0.95	1201.00	9636.00	11430	20230712	-42.26	6250	20221013	5.60	11430	-42.26	20230712	6350	3.94	20231005	11430	-42.26	20230712	6350	3.94	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
92	20231016	140401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6600	-210	5	-3.08	552985800	82635	65.07	6810	6810	6500	8850	4770	6810	6691.75	2.06	0	7219	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	594	5.50	0.68	12	0.92	1201.00	9636.00	11430	20230712	-42.26	6250	20221013	5.60	11430	-42.26	20230712	6350	3.94	20231005	11430	-42.26	20230712	6350	3.94	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
93	20231016	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6590	-220	5	-3.23	484328180	72232	56.88	6810	6810	6500	8850	4770	6810	6705.01	2.06	0	6725	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	593	5.49	0.68	12	0.80	1201.00	9636.00	11430	20230712	-42.34	6250	20221013	5.44	11430	-42.34	20230712	6350	3.78	20231005	11430	-42.34	20230712	6350	3.78	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
94	20231016	120400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6570	-240	5	-3.52	416637100	61917	48.75	6810	6810	6560	8850	4770	6810	6728.82	2.06	0	7923	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	591	5.47	0.68	12	0.69	1201.00	9636.00	11430	20230712	-42.52	6250	20221013	5.12	11430	-42.52	20230712	6350	3.46	20231005	11430	-42.52	20230712	6350	3.46	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
95	20231016	110400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	-120	5	-1.76	331600020	49093	38.66	6810	6810	6690	8850	4770	6810	6754.40	2.06	0	10435	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	602	5.57	0.69	12	0.55	1201.00	9636.00	11430	20230712	-41.47	6250	20221013	7.04	11430	-41.47	20230712	6350	5.35	20231005	11430	-41.47	20230712	6350	5.35	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
96	20231016	100356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6730	-80	5	-1.17	152228560	22517	17.73	6810	6810	6700	8850	4770	6810	6760.36	2.06	0	6183	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	606	5.60	0.70	12	0.25	1201.00	9636.00	11430	20230712	-41.12	6250	20221013	7.68	11430	-41.12	20230712	6350	5.98	20231005	11430	-41.12	20230712	6350	5.98	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
97	20231016	090358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6770	-40	5	-0.59	21630830	3185	2.51	6810	6810	6720	8850	4770	6810	6790.81	2.06	0	-444	7270	7040	6890	6660	6510	6965	6585	45	2040	500	4760	10	1	9000000	609	5.64	0.70	12	0.04	1201.00	9636.00	11430	20230712	-40.77	6250	20221013	8.32	11430	-40.77	20230712	6350	6.61	20231005	11430	-40.77	20230712	6350	6.61	20231005	3.04	N	038010	500	45 억		185177	N	N	0	N	00	N
98	20231012	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7030	-80	5	-1.13	741372260	103695	372.79	7200	7290	7000	9240	4980	7110	7149.55	2.21	0	-16221	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	633	5.85	0.73	12	1.15	1201.00	9636.00	11430	20230712	-38.50	6250	20221013	12.48	11430	-38.50	20230712	6350	10.71	20231005	11430	-38.50	20230712	6250	12.48	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
99	20231012	150401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7040	-70	5	-0.98	678446090	94735	340.58	7200	7290	7010	9240	4980	7110	7161.52	2.21	0	-17251	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	634	5.86	0.73	12	1.05	1201.00	9636.00	11430	20230712	-38.41	6250	20221013	12.64	11430	-38.41	20230712	6350	10.87	20231005	11430	-38.41	20230712	6250	12.64	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
100	20231012	140400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7060	-50	5	-0.70	569211340	79208	284.76	7200	7290	7060	9240	4980	7110	7186.30	2.21	0	-14896	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	635	5.88	0.73	12	0.88	1201.00	9636.00	11430	20230712	-38.23	6250	20221013	12.96	11430	-38.23	20230712	6350	11.18	20231005	11430	-38.23	20230712	6250	12.96	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
101	20231012	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7100	-10	5	-0.14	517924020	71959	258.70	7200	7290	7080	9240	4980	7110	7197.50	2.21	0	-12735	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	639	5.91	0.74	12	0.80	1201.00	9636.00	11430	20230712	-37.88	6250	20221013	13.60	11430	-37.88	20230712	6350	11.81	20231005	11430	-37.88	20230712	6250	13.60	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
102	20231012	120407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7130	20	2	0.28	460089220	63822	229.44	7200	7290	7110	9240	4980	7110	7208.96	2.21	0	-9906	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	642	5.94	0.74	12	0.71	1201.00	9636.00	11430	20230712	-37.62	6250	20221013	14.08	11430	-37.62	20230712	6350	12.28	20231005	11430	-37.62	20230712	6250	14.08	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
103	20231012	110404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7190	80	2	1.13	374248220	51805	186.24	7200	7290	7140	9240	4980	7110	7224.19	2.21	0	-3151	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	647	5.99	0.75	12	0.58	1201.00	9636.00	11430	20230712	-37.10	6250	20221013	15.04	11430	-37.10	20230712	6350	13.23	20231005	11430	-37.10	20230712	6250	15.04	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
104	20231012	100404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7240	130	2	1.83	240377950	33311	119.75	7200	7290	7140	9240	4980	7110	7216.21	2.21	0	5789	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	652	6.03	0.75	12	0.37	1201.00	9636.00	11430	20230712	-36.66	6250	20221013	15.84	11430	-36.66	20230712	6350	14.02	20231005	11430	-36.66	20230712	6250	15.84	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
105	20231012	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7230	120	2	1.69	22241070	3089	11.11	7200	7230	7180	9240	4980	7110	7200.38	2.21	0	1328	7283	7196	7093	7006	6903	7240	7050	45	2130	500	4970	10	1	9000000	651	6.02	0.75	12	0.03	1201.00	9636.00	11430	20230712	-36.75	6250	20221013	15.68	11430	-36.75	20230712	6350	13.86	20231005	11430	-36.75	20230712	6250	15.68	20221013	3.08	N	038010	500	45 억		198643	N	N	0	N	00	N
106	20231011	160402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7110	160	2	2.30	197773110	27766	42.43	7020	7180	6990	9030	4870	6950	7122.91	2.20	0	490	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	640	5.92	0.74	12	0.31	1201.00	9636.00	11430	20230712	-37.80	6250	20221013	13.76	11430	-37.80	20230712	6350	11.97	20231005	11430	-37.80	20230712	6250	13.76	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
107	20231011	150401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	190	2	2.73	176544370	24783	37.87	7020	7180	6990	9030	4870	6950	7123.61	2.20	0	1266	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	643	5.95	0.74	12	0.28	1201.00	9636.00	11430	20230712	-37.53	6250	20221013	14.24	11430	-37.53	20230712	6350	12.44	20231005	11430	-37.53	20230712	6250	14.24	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
108	20231011	140406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7130	180	2	2.59	164942720	23157	35.38	7020	7180	6990	9030	4870	6950	7122.81	2.20	0	1519	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	642	5.94	0.74	12	0.26	1201.00	9636.00	11430	20230712	-37.62	6250	20221013	14.08	11430	-37.62	20230712	6350	12.28	20231005	11430	-37.62	20230712	6250	14.08	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
109	20231011	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	200	2	2.88	147836790	20762	31.72	7020	7180	6990	9030	4870	6950	7120.55	2.20	0	1377	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	644	5.95	0.74	12	0.23	1201.00	9636.00	11430	20230712	-37.45	6250	20221013	14.40	11430	-37.45	20230712	6350	12.60	20231005	11430	-37.45	20230712	6250	14.40	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
110	20231011	120407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	200	2	2.88	139452700	19589	29.93	7020	7180	6990	9030	4870	6950	7118.94	2.20	0	1669	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	644	5.95	0.74	12	0.22	1201.00	9636.00	11430	20230712	-37.45	6250	20221013	14.40	11430	-37.45	20230712	6350	12.60	20231005	11430	-37.45	20230712	6250	14.40	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
111	20231011	110403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	190	2	2.73	126282610	17744	27.11	7020	7180	6990	9030	4870	6950	7116.93	2.20	0	1553	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	643	5.95	0.74	12	0.20	1201.00	9636.00	11430	20230712	-37.53	6250	20221013	14.24	11430	-37.53	20230712	6350	12.44	20231005	11430	-37.53	20230712	6250	14.24	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
112	20231011	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7080	130	2	1.87	80609480	11321	17.30	7020	7180	6990	9030	4870	6950	7120.36	2.20	0	363	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	637	5.90	0.73	12	0.13	1201.00	9636.00	11430	20230712	-38.06	6250	20221013	13.28	11430	-38.06	20230712	6350	11.50	20231005	11430	-38.06	20230712	6250	13.28	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
113	20231011	090402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7040	90	2	1.29	12285140	1744	2.66	7020	7090	6990	9030	4870	6950	7044.29	2.20	0	166	7323	7136	7013	6826	6703	7075	6765	45	2080	500	4860	10	1	9000000	634	5.86	0.73	12	0.02	1201.00	9636.00	11430	20230712	-38.41	6250	20221013	12.64	11430	-38.41	20230712	6350	10.87	20231005	11430	-38.41	20230712	6250	12.64	20221013	3.21	N	038010	500	45 억		198145	N	N	0	N	00	N
114	20231010	160359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6950	-150	5	-2.11	460930050	65407	90.18	7100	7200	6890	9230	4970	7100	7047.02	2.23	0	-1310	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	626	5.79	0.72	12	0.73	1201.00	9636.00	11430	20230712	-39.20	6250	20221013	11.20	11430	-39.20	20230712	6350	9.45	20231005	11430	-39.20	20230712	6250	11.20	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
115	20231010	150358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6950	-150	5	-2.11	443088460	62840	86.64	7100	7200	6890	9230	4970	7100	7050.96	2.23	0	-900	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	626	5.79	0.72	12	0.70	1201.00	9636.00	11430	20230712	-39.20	6250	20221013	11.20	11430	-39.20	20230712	6350	9.45	20231005	11430	-39.20	20230712	6250	11.20	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
116	20231010	140358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6950	-150	5	-2.11	365977220	51750	71.35	7100	7200	6950	9230	4970	7100	7071.95	2.23	0	228	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	626	5.79	0.72	12	0.57	1201.00	9636.00	11430	20230712	-39.20	6250	20221013	11.20	11430	-39.20	20230712	6350	9.45	20231005	11430	-39.20	20230712	6250	11.20	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
117	20231010	130356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7000	-100	5	-1.41	318559940	44976	62.01	7100	7200	6970	9230	4970	7100	7082.84	2.23	0	1656	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	630	5.83	0.73	12	0.50	1201.00	9636.00	11430	20230712	-38.76	6250	20221013	12.00	11430	-38.76	20230712	6350	10.24	20231005	11430	-38.76	20230712	6250	12.00	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
118	20231010	120357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7160	60	2	0.85	191071810	26865	37.04	7100	7200	6990	9230	4970	7100	7112.35	2.23	0	1279	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	644	5.96	0.74	12	0.30	1201.00	9636.00	11430	20230712	-37.36	6250	20221013	14.56	11430	-37.36	20230712	6350	12.76	20231005	11430	-37.36	20230712	6250	14.56	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
119	20231010	110349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7170	70	2	0.99	171323510	24113	33.25	7100	7180	6990	9230	4970	7100	7105.05	2.23	0	1838	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	645	5.97	0.74	12	0.27	1201.00	9636.00	11430	20230712	-37.27	6250	20221013	14.72	11430	-37.27	20230712	6350	12.91	20231005	11430	-37.27	20230712	6250	14.72	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
120	20231010	100353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7120	20	2	0.28	124189230	17506	24.14	7100	7180	6990	9230	4970	7100	7094.05	2.23	0	2101	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	641	5.93	0.74	12	0.19	1201.00	9636.00	11430	20230712	-37.71	6250	20221013	13.92	11430	-37.71	20230712	6350	12.13	20231005	11430	-37.71	20230712	6250	13.92	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
121	20231010	090354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7060	-40	5	-0.56	25362930	3572	4.93	7100	7180	7060	9230	4970	7100	7100.50	2.23	0	-658	7406	7252	6986	6832	6566	7330	6910	45	2130	500	4970	10	1	9000000	635	5.88	0.73	12	0.04	1201.00	9636.00	11430	20230712	-38.23	6250	20221013	12.96	11430	-38.23	20230712	6350	11.18	20231005	11430	-38.23	20230712	6250	12.96	20221013	3.55	N	038010	500	45 억		200360	N	N	0	N	00	N
122	20231006	160357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7100	260	2	3.80	506647960	72423	16.75	6720	7140	6720	8890	4790	6840	6995.89	1.94	0	25950	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	639	5.91	0.74	12	0.80	1201.00	9636.00	11430	20230712	-37.88	6250	20221013	13.60	11430	-37.88	20230712	6350	11.81	20231005	11430	-37.88	20230712	6250	13.60	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
123	20231006	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7110	270	2	3.95	477859540	68364	15.81	6720	7140	6720	8890	4790	6840	6990.32	1.94	0	25595	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	640	5.92	0.74	12	0.76	1201.00	9636.00	11430	20230712	-37.80	6250	20221013	13.76	11430	-37.80	20230712	6350	11.97	20231005	11430	-37.80	20230712	6250	13.76	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
124	20231006	140351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7080	240	2	3.51	432569110	61953	14.32	6720	7140	6720	8890	4790	6840	6982.62	1.94	0	22760	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	637	5.90	0.73	12	0.69	1201.00	9636.00	11430	20230712	-38.06	6250	20221013	13.28	11430	-38.06	20230712	6350	11.50	20231005	11430	-38.06	20230712	6250	13.28	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
125	20231006	130349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7120	280	2	4.09	405044000	58065	13.43	6720	7140	6720	8890	4790	6840	6976.11	1.94	0	21621	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	641	5.93	0.74	12	0.65	1201.00	9636.00	11430	20230712	-37.71	6250	20221013	13.92	11430	-37.71	20230712	6350	12.13	20231005	11430	-37.71	20230712	6250	13.92	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
126	20231006	120346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7070	230	2	3.36	337479710	48541	11.22	6720	7100	6720	8890	4790	6840	6952.88	1.94	0	16863	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	636	5.89	0.73	12	0.54	1201.00	9636.00	11430	20230712	-38.15	6250	20221013	13.12	11430	-38.15	20230712	6350	11.34	20231005	11430	-38.15	20230712	6250	13.12	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
127	20231006	110344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7080	240	2	3.51	308173210	44394	10.26	6720	7090	6720	8890	4790	6840	6942.18	1.94	0	16866	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	637	5.90	0.73	12	0.49	1201.00	9636.00	11430	20230712	-38.06	6250	20221013	13.28	11430	-38.06	20230712	6350	11.50	20231005	11430	-38.06	20230712	6250	13.28	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
128	20231006	100346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7050	210	2	3.07	269407320	38895	8.99	6720	7060	6720	8890	4790	6840	6926.92	1.94	0	15113	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	635	5.87	0.73	12	0.43	1201.00	9636.00	11430	20230712	-38.32	6250	20221013	12.80	11430	-38.32	20230712	6350	11.02	20231005	11430	-38.32	20230712	6250	12.80	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N
129	20231006	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6950	110	2	1.61	72911360	10713	2.48	6720	6950	6720	8890	4790	6840	6805.31	1.94	0	3343	7860	7350	6850	6340	5840	7100	6090	45	2050	500	4780	10	1	9000000	626	5.79	0.72	12	0.12	1201.00	9636.00	11430	20230712	-39.20	6250	20221013	11.20	11430	-39.20	20230712	6350	9.45	20231005	11430	-39.20	20230712	6250	11.20	20221013	3.54	N	038010	500	45 억		174593	N	N	0	N	00	N