KissMeData/090410/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	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1867	-47	5	-2.46	750485315	397140	152.97	1915	1935	1862	2485	1340	1914	1889.70	3.45	0	-136168	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	860	8.49	0.95	12	0.86	220.00	1972.00	2960	20230630	-36.93	1595	20221027	17.05	2960	-36.93	20230630	1680	11.13	20230314	2960	-36.93	20230630	1600	16.69	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
3	20231031	150729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1875	-39	5	-2.04	701468050	370961	142.89	1915	1935	1862	2485	1340	1914	1890.91	3.45	0	-125321	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	864	8.52	0.95	12	0.80	220.00	1972.00	2960	20230630	-36.66	1595	20221027	17.55	2960	-36.66	20230630	1680	11.61	20230314	2960	-36.66	20230630	1600	17.19	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
4	20231031	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	-43	5	-2.25	534697948	281745	108.53	1915	1935	1870	2485	1340	1914	1897.77	3.45	0	-121590	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	862	8.50	0.95	12	0.61	220.00	1972.00	2960	20230630	-36.79	1595	20221027	17.30	2960	-36.79	20230630	1680	11.37	20230314	2960	-36.79	20230630	1600	16.94	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
5	20231031	130728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1881	-33	5	-1.72	453106809	238229	91.76	1915	1935	1873	2485	1340	1914	1901.95	3.45	0	-100748	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	867	8.55	0.95	12	0.52	220.00	1972.00	2960	20230630	-36.45	1595	20221027	17.93	2960	-36.45	20230630	1680	11.96	20230314	2960	-36.45	20230630	1600	17.56	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
6	20231031	120727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1876	-38	5	-1.99	405853756	213068	82.07	1915	1935	1876	2485	1340	1914	1904.78	3.45	0	-93196	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	865	8.53	0.95	12	0.46	220.00	1972.00	2960	20230630	-36.62	1595	20221027	17.62	2960	-36.62	20230630	1680	11.67	20230314	2960	-36.62	20230630	1600	17.25	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
7	20231031	110747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	-14	5	-0.73	319275906	167156	64.39	1915	1935	1886	2485	1340	1914	1910.03	3.45	0	-56395	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	876	8.64	0.96	12	0.36	220.00	1972.00	2960	20230630	-35.81	1595	20221027	19.12	2960	-35.81	20230630	1680	13.10	20230314	2960	-35.81	20230630	1600	18.75	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
8	20231031	100735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-9	5	-0.47	200850391	104680	40.32	1915	1935	1901	2485	1340	1914	1918.74	3.45	0	-29381	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	878	8.66	0.97	12	0.23	220.00	1972.00	2960	20230630	-35.64	1595	20221027	19.44	2960	-35.64	20230630	1680	13.39	20230314	2960	-35.64	20230630	1600	19.06	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
9	20231031	090732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1923	9	2	0.47	13114512	6834	2.63	1915	1935	1915	2485	1340	1914	1919.54	3.45	0	104	1972	1943	1901	1872	1830	1957	1886	46	571	100	1450	1	1	46084095	886	8.74	0.98	12	0.01	220.00	1972.00	2960	20230630	-35.03	1595	20221027	20.56	2960	-35.03	20230630	1680	14.46	20230314	2960	-35.03	20230630	1600	20.19	20221031	6.70	N	090410	100	46 억		1590102	N	N	0	N	00	N
10	20231030	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	24	2	1.27	484742858	255269	63.59	1890	1930	1859	2455	1323	1890	1898.77	3.35	0	45955	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	882	8.70	0.97	12	0.55	220.00	1972.00	2960	20230630	-35.34	1580	20221026	21.14	2960	-35.34	20230630	1680	13.93	20230314	2960	-35.34	20230630	1600	19.62	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
11	20231030	150705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1927	37	2	1.96	427867407	225612	56.20	1890	1930	1859	2455	1323	1890	1896.47	3.35	0	37013	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	888	8.76	0.98	12	0.49	220.00	1972.00	2960	20230630	-34.90	1580	20221026	21.96	2960	-34.90	20230630	1680	14.70	20230314	2960	-34.90	20230630	1600	20.44	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
12	20231030	140705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1906	16	2	0.85	329687764	174346	43.43	1890	1920	1859	2455	1323	1890	1891.00	3.35	0	18602	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	878	8.66	0.97	12	0.38	220.00	1972.00	2960	20230630	-35.61	1580	20221026	20.63	2960	-35.61	20230630	1680	13.45	20230314	2960	-35.61	20230630	1600	19.12	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
13	20231030	130707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1916	26	2	1.38	301741135	159716	39.78	1890	1920	1859	2455	1323	1890	1889.24	3.35	0	18595	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	883	8.71	0.97	12	0.35	220.00	1972.00	2960	20230630	-35.27	1580	20221026	21.27	2960	-35.27	20230630	1680	14.05	20230314	2960	-35.27	20230630	1600	19.75	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
14	20231030	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1902	12	2	0.63	253321422	134377	33.47	1890	1909	1859	2455	1323	1890	1885.15	3.35	0	10675	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	877	8.65	0.96	12	0.29	220.00	1972.00	2960	20230630	-35.74	1580	20221026	20.38	2960	-35.74	20230630	1680	13.21	20230314	2960	-35.74	20230630	1600	18.88	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
15	20231030	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1903	13	2	0.69	199302946	105950	26.39	1890	1909	1859	2455	1323	1890	1881.10	3.35	0	-4827	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	877	8.65	0.97	12	0.23	220.00	1972.00	2960	20230630	-35.71	1580	20221026	20.44	2960	-35.71	20230630	1680	13.27	20230314	2960	-35.71	20230630	1600	18.94	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
16	20231030	100701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1886	-4	5	-0.21	112802684	60188	14.99	1890	1890	1859	2455	1323	1890	1874.17	3.35	0	-29163	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	869	8.57	0.96	12	0.13	220.00	1972.00	2960	20230630	-36.28	1580	20221026	19.37	2960	-36.28	20230630	1680	12.26	20230314	2960	-36.28	20230630	1600	17.88	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
17	20231030	090657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1875	-15	5	-0.79	33083221	17618	4.39	1890	1890	1867	2455	1323	1890	1877.80	3.35	0	-8416	1951	1920	1890	1859	1829	1905	1844	46	565	100	1430	1	1	46084095	864	8.52	0.95	12	0.04	220.00	1972.00	2960	20230630	-36.66	1580	20221026	18.67	2960	-36.66	20230630	1680	11.61	20230314	2960	-36.66	20230630	1600	17.19	20221031	6.44	N	090410	100	46 억		1541951	N	N	0	N	00	N
18	20231027	160629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-8	5	-0.42	738570716	390610	38.97	1898	1921	1860	2465	1329	1898	1890.80	3.48	0	-72478	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	871	8.59	0.96	12	0.85	220.00	1972.00	2960	20230630	-36.15	1580	20221026	19.62	2960	-36.15	20230630	1680	12.50	20230314	2960	-36.15	20230630	1595	18.50	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
19	20231027	150700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	-6	5	-0.32	660306233	349203	34.84	1898	1921	1860	2465	1329	1898	1890.87	3.48	0	-69495	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	872	8.60	0.96	12	0.76	220.00	1972.00	2960	20230630	-36.08	1580	20221026	19.75	2960	-36.08	20230630	1680	12.62	20230314	2960	-36.08	20230630	1595	18.62	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
20	20231027	140658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1897	-1	5	-0.05	608664344	321830	32.11	1898	1921	1860	2465	1329	1898	1891.24	3.48	0	-66513	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	874	8.62	0.96	12	0.70	220.00	1972.00	2960	20230630	-35.91	1580	20221026	20.06	2960	-35.91	20230630	1680	12.92	20230314	2960	-35.91	20230630	1595	18.93	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
21	20231027	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1889	-9	5	-0.47	569672096	301182	30.05	1898	1921	1860	2465	1329	1898	1891.43	3.48	0	-55611	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	871	8.59	0.96	12	0.65	220.00	1972.00	2960	20230630	-36.18	1580	20221026	19.56	2960	-36.18	20230630	1680	12.44	20230314	2960	-36.18	20230630	1595	18.43	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
22	20231027	120702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	7	2	0.37	457103033	241928	24.13	1898	1921	1860	2465	1329	1898	1889.38	3.48	0	-29226	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	878	8.66	0.97	12	0.52	220.00	1972.00	2960	20230630	-35.64	1580	20221026	20.57	2960	-35.64	20230630	1680	13.39	20230314	2960	-35.64	20230630	1595	19.44	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
23	20231027	110706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	13	2	0.68	426783836	226012	22.55	1898	1921	1860	2465	1329	1898	1888.28	3.48	0	-29884	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	881	8.69	0.97	12	0.49	220.00	1972.00	2960	20230630	-35.44	1580	20221026	20.95	2960	-35.44	20230630	1680	13.75	20230314	2960	-35.44	20230630	1595	19.81	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
24	20231027	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1882	-16	5	-0.84	335282488	177691	17.73	1898	1921	1860	2465	1329	1898	1886.82	3.48	0	-48296	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	867	8.55	0.95	12	0.39	220.00	1972.00	2960	20230630	-36.42	1580	20221026	19.11	2960	-36.42	20230630	1680	12.02	20230314	2960	-36.42	20230630	1595	17.99	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
25	20231027	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1920	22	2	1.16	54289148	28469	2.84	1898	1920	1898	2465	1329	1898	1907.29	3.48	0	270	2059	1978	1924	1843	1789	1951	1816	46	567	100	1440	1	1	46084095	885	8.73	0.97	12	0.06	220.00	1972.00	2960	20230630	-35.14	1580	20221026	21.52	2960	-35.14	20230630	1680	14.29	20230314	2960	-35.14	20230630	1595	20.38	20221027	6.42	N	090410	100	46 억		1605731	N	N	0	N	00	N
26	20231026	160648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	-127	5	-6.27	1931488238	996028	103.78	1972	2005	1870	2630	1420	2025	1939.29	3.71	0	-111942	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	875	8.63	0.96	12	2.16	220.00	1972.00	2960	20230630	-35.88	1580	20221024	20.13	2960	-35.88	20230630	1680	12.98	20230314	2960	-35.88	20230630	1580	20.13	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
27	20231026	150648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1907	-118	5	-5.83	1754543207	902681	94.06	1972	2005	1881	2630	1420	2025	1943.70	3.71	0	-122521	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	879	8.67	0.97	12	1.96	220.00	1972.00	2960	20230630	-35.57	1580	20221024	20.70	2960	-35.57	20230630	1680	13.51	20230314	2960	-35.57	20230630	1580	20.70	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
28	20231026	140650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1897	-128	5	-6.32	1584825828	813459	84.76	1972	2005	1881	2630	1420	2025	1948.26	3.71	0	-104203	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	874	8.62	0.96	12	1.77	220.00	1972.00	2960	20230630	-35.91	1580	20221024	20.06	2960	-35.91	20230630	1680	12.92	20230314	2960	-35.91	20230630	1580	20.06	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
29	20231026	130648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	-103	5	-5.09	1263367164	644908	67.20	1972	2005	1910	2630	1420	2025	1958.99	3.71	0	-118361	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	886	8.74	0.97	12	1.40	220.00	1972.00	2960	20230630	-35.07	1580	20221024	21.65	2960	-35.07	20230630	1680	14.40	20230314	2960	-35.07	20230630	1580	21.65	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
30	20231026	120646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	-103	5	-5.09	1142398722	582152	60.66	1972	2005	1910	2630	1420	2025	1962.37	3.71	0	-112561	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	886	8.74	0.97	12	1.26	220.00	1972.00	2960	20230630	-35.07	1580	20221024	21.65	2960	-35.07	20230630	1680	14.40	20230314	2960	-35.07	20230630	1580	21.65	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
31	20231026	110653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1950	-75	5	-3.70	749079722	379156	39.51	1972	2005	1950	2630	1420	2025	1975.65	3.71	0	-123693	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	899	8.86	0.99	12	0.82	220.00	1972.00	2960	20230630	-34.12	1580	20221024	23.42	2960	-34.12	20230630	1680	16.07	20230314	2960	-34.12	20230630	1580	23.42	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
32	20231026	100653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1974	-51	5	-2.52	577003342	291661	30.39	1972	2005	1959	2630	1420	2025	1978.34	3.71	0	-98933	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	910	8.97	1.00	12	0.63	220.00	1972.00	2960	20230630	-33.31	1580	20221024	24.94	2960	-33.31	20230630	1680	17.50	20230314	2960	-33.31	20230630	1580	24.94	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
33	20231026	090649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1996	-29	5	-1.43	134203585	67742	7.06	1972	2005	1970	2630	1420	2025	1981.10	3.71	0	15550	2089	2057	2028	1996	1967	2042	1981	46	605	100	1530	1	1	46084095	920	9.07	1.01	12	0.15	220.00	1972.00	2960	20230630	-32.57	1580	20221024	26.33	2960	-32.57	20230630	1680	18.81	20230314	2960	-32.57	20230630	1580	26.33	20221026	6.92	N	090410	100	46 억		1710505	N	N	0	N	00	N
34	20231025	160652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	-60	5	-2.88	1925336798	947423	14.67	2050	2060	1999	2710	1460	2085	2031.86	3.59	0	42543	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	933	9.20	1.03	12	2.06	220.00	1972.00	2960	20230630	-31.59	1550	20221021	30.65	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1580	28.16	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
35	20231025	150651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2045	-40	5	-1.92	1809325063	890305	13.79	2050	2060	1999	2710	1460	2085	2031.88	3.59	0	49412	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	942	9.30	1.04	12	1.93	220.00	1972.00	2960	20230630	-30.91	1550	20221021	31.94	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1580	29.43	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
36	20231025	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2045	-40	5	-1.92	1640768343	807948	12.51	2050	2060	1999	2710	1460	2085	2030.37	3.59	0	56663	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	942	9.30	1.04	12	1.75	220.00	1972.00	2960	20230630	-30.91	1550	20221021	31.94	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1580	29.43	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
37	20231025	130648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	-35	5	-1.68	1539562158	758357	11.75	2050	2060	1999	2710	1460	2085	2029.68	3.59	0	51233	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	945	9.32	1.04	12	1.65	220.00	1972.00	2960	20230630	-30.74	1550	20221021	32.26	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1580	29.75	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
38	20231025	120647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	-45	5	-2.16	1462706158	720721	11.16	2050	2060	1999	2710	1460	2085	2029.02	3.59	0	49911	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	940	9.27	1.03	12	1.56	220.00	1972.00	2960	20230630	-31.08	1550	20221021	31.61	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1580	29.11	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
39	20231025	110649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	-55	5	-2.64	1283970743	633164	9.81	2050	2055	1999	2710	1460	2085	2027.30	3.59	0	44769	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	936	9.23	1.03	12	1.37	220.00	1972.00	2960	20230630	-31.42	1550	20221021	30.97	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1580	28.48	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
40	20231025	100650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	-70	5	-3.36	1045972613	515515	7.98	2050	2055	1999	2710	1460	2085	2028.31	3.59	0	10150	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	929	9.16	1.02	12	1.12	220.00	1972.00	2960	20230630	-31.93	1550	20221021	30.00	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1580	27.53	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
41	20231025	090645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	-50	5	-2.40	468724808	230479	3.57	2050	2055	1999	2710	1460	2085	2032.28	3.59	0	-6646	2335	2209	2024	1898	1713	2273	1962	46	625	100	1580	5	1	46084095	938	9.25	1.03	12	0.50	220.00	1972.00	2960	20230630	-31.25	1550	20221021	31.29	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1580	28.80	20221026	7.06	N	090410	100	46 억		1652992	N	N	0	N	00	N
42	20231024	160634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2085	246	2	13.38	12905904081	6324404	1672.48	1839	2150	1839	2390	1288	1839	2040.66	2.24	0	639142	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	5	1	46084095	961	9.48	1.06	12	13.72	220.00	1972.00	2960	20230630	-29.56	1550	20221021	34.52	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1580	31.96	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
43	20231024	150644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2060	221	2	12.02	12321908931	6042249	1597.87	1839	2150	1839	2390	1288	1839	2039.31	2.24	0	637111	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	5	1	46084095	949	9.36	1.04	12	13.11	220.00	1972.00	2960	20230630	-30.41	1550	20221021	32.90	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1580	30.38	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
44	20231024	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2060	221	2	12.02	11060304331	5426470	1435.02	1839	2150	1839	2390	1288	1839	2038.23	2.24	0	378897	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	5	1	46084095	949	9.36	1.04	12	11.78	220.00	1972.00	2960	20230630	-30.41	1550	20221021	32.90	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1580	30.38	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
45	20231024	130638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	196	2	10.66	2974750381	1524506	403.15	1839	2040	1839	2390	1288	1839	1951.32	2.24	0	322135	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	5	1	46084095	938	9.25	1.03	12	3.31	220.00	1972.00	2960	20230630	-31.25	1550	20221021	31.29	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1580	28.80	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
46	20231024	120644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1977	138	2	7.50	1725532436	900874	238.24	1839	1977	1839	2390	1288	1839	1915.43	2.24	0	233061	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	1	1	46084095	911	8.99	1.00	12	1.95	220.00	1972.00	2960	20230630	-33.21	1550	20221021	27.55	2960	-33.21	20230630	1680	17.68	20230314	2960	-33.21	20230630	1580	25.13	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
47	20231024	110639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1882	43	2	2.34	723427226	383416	101.39	1839	1919	1839	2390	1288	1839	1886.85	2.24	0	101404	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	1	1	46084095	867	8.55	0.95	12	0.83	220.00	1972.00	2960	20230630	-36.42	1550	20221021	21.42	2960	-36.42	20230630	1680	12.02	20230314	2960	-36.42	20230630	1580	19.11	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
48	20231024	100633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	51	2	2.77	543253950	286904	75.87	1839	1919	1839	2390	1288	1839	1893.59	2.24	0	90073	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	1	1	46084095	871	8.59	0.96	12	0.62	220.00	1972.00	2960	20230630	-36.15	1550	20221021	21.94	2960	-36.15	20230630	1680	12.50	20230314	2960	-36.15	20230630	1580	19.62	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
49	20231024	090638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1859	20	2	1.09	48408708	26158	6.92	1839	1872	1839	2390	1288	1839	1850.82	2.24	0	11673	1902	1870	1838	1806	1774	1854	1790	46	551	100	1390	1	1	46084095	857	8.45	0.94	12	0.06	220.00	1972.00	2960	20230630	-37.20	1550	20221021	19.94	2960	-37.20	20230630	1680	10.65	20230314	2960	-37.20	20230630	1580	17.66	20221024	6.96	N	090410	100	46 억		1033740	N	N	0	N	00	N
50	20231023	160630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1839	-21	5	-1.13	687645766	375946	63.80	1850	1870	1806	2415	1302	1860	1829.05	2.37	0	-59263	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	847	8.36	0.93	12	0.82	220.00	1972.00	2960	20230630	-37.87	1550	20221021	18.65	2960	-37.87	20230630	1680	9.46	20230314	2960	-37.87	20230630	1580	16.39	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
51	20231023	150633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1806	-54	5	-2.90	636417243	348009	59.06	1850	1870	1806	2415	1302	1860	1828.71	2.37	0	-53597	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	832	8.21	0.92	12	0.76	220.00	1972.00	2960	20230630	-38.99	1550	20221021	16.52	2960	-38.99	20230630	1680	7.50	20230314	2960	-38.99	20230630	1580	14.30	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
52	20231023	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1816	-44	5	-2.37	501156844	273438	46.40	1850	1870	1815	2415	1302	1860	1832.77	2.37	0	-50999	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	837	8.25	0.92	12	0.59	220.00	1972.00	2960	20230630	-38.65	1550	20221021	17.16	2960	-38.65	20230630	1680	8.10	20230314	2960	-38.65	20230630	1580	14.94	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
53	20231023	130636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1818	-42	5	-2.26	419908559	228749	38.82	1850	1870	1818	2415	1302	1860	1835.64	2.37	0	-46394	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	838	8.26	0.92	12	0.50	220.00	1972.00	2960	20230630	-38.58	1550	20221021	17.29	2960	-38.58	20230630	1680	8.21	20230314	2960	-38.58	20230630	1580	15.06	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
54	20231023	120629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1827	-33	5	-1.77	350728388	190775	32.37	1850	1870	1827	2415	1302	1860	1838.41	2.37	0	-36190	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	842	8.30	0.93	12	0.41	220.00	1972.00	2960	20230630	-38.28	1550	20221021	17.87	2960	-38.28	20230630	1680	8.75	20230314	2960	-38.28	20230630	1580	15.63	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
55	20231023	110628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1841	-19	5	-1.02	281552573	153022	25.97	1850	1870	1827	2415	1302	1860	1839.91	2.37	0	-29781	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	848	8.37	0.93	12	0.33	220.00	1972.00	2960	20230630	-37.80	1550	20221021	18.77	2960	-37.80	20230630	1680	9.58	20230314	2960	-37.80	20230630	1580	16.52	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
56	20231023	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1839	-21	5	-1.13	231851581	126042	21.39	1850	1870	1827	2415	1302	1860	1839.43	2.37	0	-22650	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	847	8.36	0.93	12	0.27	220.00	1972.00	2960	20230630	-37.87	1550	20221021	18.65	2960	-37.87	20230630	1680	9.46	20230314	2960	-37.87	20230630	1580	16.39	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
57	20231023	090637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1829	-31	5	-1.67	96584071	52526	8.91	1850	1860	1829	2415	1302	1860	1838.66	2.37	0	5652	2006	1932	1890	1816	1774	1912	1796	46	555	100	1410	1	1	46084095	843	8.31	0.93	12	0.11	220.00	1972.00	2960	20230630	-38.21	1550	20221021	18.00	2960	-38.21	20230630	1680	8.87	20230314	2960	-38.21	20230630	1580	15.76	20221024	7.02	N	090410	100	46 억		1091835	N	N	0	N	00	N
58	20231020	160628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1860	-52	5	-2.72	1097519533	583622	104.17	1950	1964	1848	2485	1339	1912	1880.56	2.54	0	-79426	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	857	8.45	0.94	12	1.27	220.00	1972.00	2960	20230630	-37.16	1550	20221021	20.00	2960	-37.16	20230630	1680	10.71	20230314	2960	-37.16	20230630	1550	20.00	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
59	20231020	150628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	-44	5	-2.30	1001101353	531990	94.96	1950	1964	1848	2485	1339	1912	1881.80	2.54	0	-82024	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	861	8.49	0.95	12	1.15	220.00	1972.00	2960	20230630	-36.89	1550	20221021	20.52	2960	-36.89	20230630	1680	11.19	20230314	2960	-36.89	20230630	1550	20.52	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
60	20231020	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	-19	5	-0.99	903967148	480314	85.73	1950	1964	1848	2485	1339	1912	1882.03	2.54	0	-73658	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	872	8.60	0.96	12	1.04	220.00	1972.00	2960	20230630	-36.05	1550	20221021	22.13	2960	-36.05	20230630	1680	12.68	20230314	2960	-36.05	20230630	1550	22.13	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
61	20231020	130613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-29	5	-1.52	861097199	457586	81.68	1950	1964	1848	2485	1339	1912	1881.82	2.54	0	-71841	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	868	8.56	0.95	12	0.99	220.00	1972.00	2960	20230630	-36.39	1550	20221021	21.48	2960	-36.39	20230630	1680	12.08	20230314	2960	-36.39	20230630	1550	21.48	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
62	20231020	120625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	-41	5	-2.14	810988991	430874	76.91	1950	1964	1848	2485	1339	1912	1882.19	2.54	0	-72260	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	862	8.50	0.95	12	0.93	220.00	1972.00	2960	20230630	-36.79	1550	20221021	20.71	2960	-36.79	20230630	1680	11.37	20230314	2960	-36.79	20230630	1550	20.71	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
63	20231020	110630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1864	-48	5	-2.51	659993201	349503	62.38	1950	1964	1855	2485	1339	1912	1888.37	2.54	0	-69368	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	859	8.47	0.95	12	0.76	220.00	1972.00	2960	20230630	-37.03	1550	20221021	20.26	2960	-37.03	20230630	1680	10.95	20230314	2960	-37.03	20230630	1550	20.26	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
64	20231020	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	-34	5	-1.78	398643907	209112	37.33	1950	1964	1876	2485	1339	1912	1906.36	2.54	0	-98965	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	865	8.54	0.95	12	0.45	220.00	1972.00	2960	20230630	-36.55	1550	20221021	21.16	2960	-36.55	20230630	1680	11.79	20230314	2960	-36.55	20230630	1550	21.16	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
65	20231020	090625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-7	5	-0.37	175189288	90847	16.22	1950	1964	1880	2485	1339	1912	1928.42	2.54	0	-27864	1951	1931	1892	1872	1833	1941	1882	46	573	100	1450	1	1	46084095	878	8.66	0.97	12	0.20	220.00	1972.00	2960	20230630	-35.64	1550	20221021	22.90	2960	-35.64	20230630	1680	13.39	20230314	2960	-35.64	20230630	1550	22.90	20221021	7.15	N	090410	100	46 억		1170901	N	N	0	N	00	N
66	20231019	160620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1912	-6	5	-0.31	956248984	508917	243.81	1888	1912	1853	2490	1343	1918	1878.77	2.95	0	-189262	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	881	8.69	0.97	12	1.10	220.00	1972.00	2960	20230630	-35.41	1500	20221017	27.47	2960	-35.41	20230630	1680	13.81	20230314	2960	-35.41	20230630	1550	23.35	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
67	20231019	150618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	-40	5	-2.09	874639245	465934	223.22	1888	1902	1853	2490	1343	1918	1877.17	2.95	0	-191839	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	865	8.54	0.95	12	1.01	220.00	1972.00	2960	20230630	-36.55	1500	20221017	25.20	2960	-36.55	20230630	1680	11.79	20230314	2960	-36.55	20230630	1550	21.16	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
68	20231019	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1872	-46	5	-2.40	775787810	413078	197.89	1888	1902	1853	2490	1343	1918	1878.07	2.95	0	-196308	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	863	8.51	0.95	12	0.90	220.00	1972.00	2960	20230630	-36.76	1500	20221017	24.80	2960	-36.76	20230630	1680	11.43	20230314	2960	-36.76	20230630	1550	20.77	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
69	20231019	130617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1877	-41	5	-2.14	723276322	385041	184.46	1888	1902	1853	2490	1343	1918	1878.44	2.95	0	-197527	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	865	8.53	0.95	12	0.84	220.00	1972.00	2960	20230630	-36.59	1500	20221017	25.13	2960	-36.59	20230630	1680	11.73	20230314	2960	-36.59	20230630	1550	21.10	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
70	20231019	120622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1884	-34	5	-1.77	575025477	306216	146.70	1888	1902	1853	2490	1343	1918	1877.84	2.95	0	-148698	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	868	8.56	0.96	12	0.66	220.00	1972.00	2960	20230630	-36.35	1500	20221017	25.60	2960	-36.35	20230630	1680	12.14	20230314	2960	-36.35	20230630	1550	21.55	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
71	20231019	110620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-28	5	-1.46	461837302	246213	117.95	1888	1902	1853	2490	1343	1918	1875.76	2.95	0	-129522	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	871	8.59	0.96	12	0.53	220.00	1972.00	2960	20230630	-36.15	1500	20221017	26.00	2960	-36.15	20230630	1680	12.50	20230314	2960	-36.15	20230630	1550	21.94	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
72	20231019	100615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	-23	5	-1.20	356755630	190646	91.33	1888	1901	1853	2490	1343	1918	1871.30	2.95	0	-125380	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	873	8.61	0.96	12	0.41	220.00	1972.00	2960	20230630	-35.98	1500	20221017	26.33	2960	-35.98	20230630	1680	12.80	20230314	2960	-35.98	20230630	1550	22.26	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
73	20231019	090622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	-47	5	-2.45	59110741	31405	15.05	1888	1901	1870	2490	1343	1918	1882.21	2.95	0	-20656	1982	1950	1925	1893	1868	1937	1880	46	572	100	1450	1	1	46084095	862	8.50	0.95	12	0.07	220.00	1972.00	2960	20230630	-36.79	1500	20221017	24.73	2960	-36.79	20230630	1680	11.37	20230314	2960	-36.79	20230630	1550	20.71	20221021	7.20	N	090410	100	46 억		1359131	N	N	0	N	00	N
74	20231018	160625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1918	-21	5	-1.08	396669663	205608	61.27	1941	1957	1900	2520	1358	1939	1929.25	2.94	0	6598	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	884	8.72	0.97	12	0.45	220.00	1972.00	2960	20230630	-35.20	1490	20221014	28.72	2960	-35.20	20230630	1680	14.17	20230314	2960	-35.20	20230630	1550	23.74	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
75	20231018	150618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1932	-7	5	-0.36	364127917	188656	56.22	1941	1957	1900	2520	1358	1939	1930.12	2.94	0	463	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	890	8.78	0.98	12	0.41	220.00	1972.00	2960	20230630	-34.73	1490	20221014	29.66	2960	-34.73	20230630	1680	15.00	20230314	2960	-34.73	20230630	1550	24.65	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
76	20231018	140610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1918	-21	5	-1.08	341952355	177137	52.79	1941	1957	1900	2520	1358	1939	1930.44	2.94	0	-1204	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	884	8.72	0.97	12	0.38	220.00	1972.00	2960	20230630	-35.20	1490	20221014	28.72	2960	-35.20	20230630	1680	14.17	20230314	2960	-35.20	20230630	1550	23.74	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
77	20231018	130608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	-20	5	-1.03	261603896	135069	40.25	1941	1957	1910	2520	1358	1939	1936.82	2.94	0	-2996	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	884	8.72	0.97	12	0.29	220.00	1972.00	2960	20230630	-35.17	1490	20221014	28.79	2960	-35.17	20230630	1680	14.23	20230314	2960	-35.17	20230630	1550	23.81	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
78	20231018	120618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1942	3	2	0.15	191328558	98569	29.37	1941	1957	1932	2520	1358	1939	1941.06	2.94	0	3673	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	895	8.83	0.98	12	0.21	220.00	1972.00	2960	20230630	-34.39	1490	20221014	30.34	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1550	25.29	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
79	20231018	110613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1946	7	2	0.36	133698266	68824	20.51	1941	1957	1934	2520	1358	1939	1942.61	2.94	0	3045	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	897	8.85	0.99	12	0.15	220.00	1972.00	2960	20230630	-34.26	1490	20221014	30.60	2960	-34.26	20230630	1680	15.83	20230314	2960	-34.26	20230630	1550	25.55	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
80	20231018	100619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1938	-1	5	-0.05	90902469	46794	13.94	1941	1957	1934	2520	1358	1939	1942.61	2.94	0	-3021	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	893	8.81	0.98	12	0.10	220.00	1972.00	2960	20230630	-34.53	1490	20221014	30.07	2960	-34.53	20230630	1680	15.36	20230314	2960	-34.53	20230630	1550	25.03	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
81	20231018	090611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	4	2	0.21	15983999	8244	2.46	1941	1943	1934	2520	1358	1939	1938.86	2.94	0	-6704	2004	1971	1937	1904	1870	1988	1921	46	581	100	1470	1	1	46084095	895	8.83	0.99	12	0.02	220.00	1972.00	2960	20230630	-34.36	1490	20221014	30.40	2960	-34.36	20230630	1680	15.65	20230314	2960	-34.36	20230630	1550	25.35	20221021	7.27	N	090410	100	46 억		1353838	N	N	0	N	00	N
82	20231017	160615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1939	36	2	1.89	649274384	333034	100.11	1903	1970	1903	2470	1333	1903	1949.62	2.70	0	110457	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	894	8.81	0.98	12	0.72	220.00	1972.00	2960	20230630	-34.49	1420	20221013	36.55	2960	-34.49	20230630	1680	15.42	20230314	2960	-34.49	20230630	1500	29.27	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
83	20231017	150617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1948	45	2	2.36	615951039	315864	94.95	1903	1970	1903	2470	1333	1903	1950.05	2.70	0	108520	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	898	8.85	0.99	12	0.69	220.00	1972.00	2960	20230630	-34.19	1420	20221013	37.18	2960	-34.19	20230630	1680	15.95	20230314	2960	-34.19	20230630	1500	29.87	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
84	20231017	140620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1945	42	2	2.21	584773144	299804	90.12	1903	1970	1903	2470	1333	1903	1950.52	2.70	0	107363	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	896	8.84	0.99	12	0.65	220.00	1972.00	2960	20230630	-34.29	1420	20221013	36.97	2960	-34.29	20230630	1680	15.77	20230314	2960	-34.29	20230630	1500	29.67	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
85	20231017	130613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1948	45	2	2.36	530586233	272018	81.77	1903	1970	1903	2470	1333	1903	1950.56	2.70	0	110138	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	898	8.85	0.99	12	0.59	220.00	1972.00	2960	20230630	-34.19	1420	20221013	37.18	2960	-34.19	20230630	1680	15.95	20230314	2960	-34.19	20230630	1500	29.87	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
86	20231017	120615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1945	42	2	2.21	516365342	264715	79.57	1903	1970	1903	2470	1333	1903	1950.65	2.70	0	107925	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	896	8.84	0.99	12	0.57	220.00	1972.00	2960	20230630	-34.29	1420	20221013	36.97	2960	-34.29	20230630	1680	15.77	20230314	2960	-34.29	20230630	1500	29.67	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
87	20231017	110610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1952	49	2	2.57	495134268	253799	76.29	1903	1970	1903	2470	1333	1903	1950.89	2.70	0	105135	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	900	8.87	0.99	12	0.55	220.00	1972.00	2960	20230630	-34.05	1420	20221013	37.46	2960	-34.05	20230630	1680	16.19	20230314	2960	-34.05	20230630	1500	30.13	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
88	20231017	100605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1953	50	2	2.63	440802209	225913	67.91	1903	1970	1903	2470	1333	1903	1951.20	2.70	0	95661	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	900	8.88	0.99	12	0.49	220.00	1972.00	2960	20230630	-34.02	1420	20221013	37.54	2960	-34.02	20230630	1680	16.25	20230314	2960	-34.02	20230630	1500	30.20	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
89	20231017	090611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1947	44	2	2.31	100381173	51951	15.62	1903	1956	1903	2470	1333	1903	1932.23	2.70	0	23660	1969	1936	1902	1869	1835	1952	1885	46	567	100	1440	1	1	46084095	897	8.85	0.99	12	0.11	220.00	1972.00	2960	20230630	-34.22	1420	20221013	37.11	2960	-34.22	20230630	1680	15.89	20230314	2960	-34.22	20230630	1500	29.80	20221017	7.38	N	090410	100	46 억		1245932	N	N	0	N	00	N
90	20231016	160611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1903	-5	5	-0.26	623678150	329145	81.37	1902	1935	1868	2480	1336	1908	1894.84	2.60	0	44855	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	877	8.65	0.97	12	0.71	220.00	1972.00	2960	20230630	-35.71	1420	20221013	34.01	2960	-35.71	20230630	1680	13.27	20230314	2960	-35.71	20230630	1500	26.87	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
91	20231016	150611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1920	12	2	0.63	539888231	285225	70.51	1902	1935	1868	2480	1336	1908	1892.85	2.60	0	34580	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	885	8.73	0.97	12	0.62	220.00	1972.00	2960	20230630	-35.14	1420	20221013	35.21	2960	-35.14	20230630	1680	14.29	20230314	2960	-35.14	20230630	1500	28.00	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
92	20231016	140612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	-15	5	-0.79	399997400	211712	52.34	1902	1904	1868	2480	1336	1908	1889.35	2.60	0	18760	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	872	8.60	0.96	12	0.46	220.00	1972.00	2960	20230630	-36.05	1420	20221013	33.31	2960	-36.05	20230630	1680	12.68	20230314	2960	-36.05	20230630	1500	26.20	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
93	20231016	130608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	-9	5	-0.47	336726938	178358	44.09	1902	1904	1868	2480	1336	1908	1887.93	2.60	0	18872	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	875	8.63	0.96	12	0.39	220.00	1972.00	2960	20230630	-35.84	1420	20221013	33.73	2960	-35.84	20230630	1680	13.04	20230314	2960	-35.84	20230630	1500	26.60	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
94	20231016	120608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	-21	5	-1.10	245453166	130137	32.17	1902	1902	1868	2480	1336	1908	1886.11	2.60	0	-3748	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	870	8.58	0.96	12	0.28	220.00	1972.00	2960	20230630	-36.25	1420	20221013	32.89	2960	-36.25	20230630	1680	12.32	20230314	2960	-36.25	20230630	1500	25.80	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
95	20231016	110605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1886	-22	5	-1.15	209729327	111228	27.50	1902	1902	1868	2480	1336	1908	1885.58	2.60	0	-12144	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	869	8.57	0.96	12	0.24	220.00	1972.00	2960	20230630	-36.28	1420	20221013	32.82	2960	-36.28	20230630	1680	12.26	20230314	2960	-36.28	20230630	1500	25.73	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
96	20231016	100601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1889	-19	5	-1.00	171709905	91115	22.52	1902	1902	1868	2480	1336	1908	1884.54	2.60	0	-13663	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	871	8.59	0.96	12	0.20	220.00	1972.00	2960	20230630	-36.18	1420	20221013	33.03	2960	-36.18	20230630	1680	12.44	20230314	2960	-36.18	20230630	1500	25.93	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
97	20231016	090605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1872	-36	5	-1.89	68414059	36333	8.98	1902	1902	1868	2480	1336	1908	1882.97	2.60	0	-15787	1978	1943	1921	1886	1864	1932	1875	46	572	100	1450	1	1	46084095	863	8.51	0.95	12	0.08	220.00	1972.00	2960	20230630	-36.76	1420	20221013	31.83	2960	-36.76	20230630	1680	11.43	20230314	2960	-36.76	20230630	1500	24.80	20221017	7.40	N	090410	100	46 억		1199122	N	N	0	N	00	N
98	20231012	160621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1963	20	2	1.03	445215157	227392	70.92	1939	1990	1930	2525	1361	1943	1957.89	2.49	0	69830	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	905	8.92	1.00	12	0.49	220.00	1972.00	2960	20230630	-33.68	1420	20221013	38.24	2960	-33.68	20230630	1680	16.85	20230314	2960	-33.68	20230630	1420	38.24	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
99	20231012	150609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1972	29	2	1.49	411504658	210244	65.57	1939	1990	1930	2525	1361	1943	1957.27	2.49	0	67457	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	909	8.96	1.00	12	0.46	220.00	1972.00	2960	20230630	-33.38	1420	20221013	38.87	2960	-33.38	20230630	1680	17.38	20230314	2960	-33.38	20230630	1420	38.87	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
100	20231012	140607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1971	28	2	1.44	373889667	191146	59.62	1939	1990	1930	2525	1361	1943	1956.04	2.49	0	65229	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	908	8.96	1.00	12	0.41	220.00	1972.00	2960	20230630	-33.41	1420	20221013	38.80	2960	-33.41	20230630	1680	17.32	20230314	2960	-33.41	20230630	1420	38.80	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
101	20231012	130607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1976	33	2	1.70	347154552	177601	55.39	1939	1990	1930	2525	1361	1943	1954.69	2.49	0	64535	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	911	8.98	1.00	12	0.39	220.00	1972.00	2960	20230630	-33.24	1420	20221013	39.15	2960	-33.24	20230630	1680	17.62	20230314	2960	-33.24	20230630	1420	39.15	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
102	20231012	120616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1975	32	2	1.65	321190660	164467	51.29	1939	1990	1930	2525	1361	1943	1952.92	2.49	0	63847	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	910	8.98	1.00	12	0.36	220.00	1972.00	2960	20230630	-33.28	1420	20221013	39.08	2960	-33.28	20230630	1680	17.56	20230314	2960	-33.28	20230630	1420	39.08	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
103	20231012	110615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1977	34	2	1.75	287792340	147553	46.02	1939	1990	1930	2525	1361	1943	1950.43	2.49	0	59873	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	911	8.99	1.00	12	0.32	220.00	1972.00	2960	20230630	-33.21	1420	20221013	39.23	2960	-33.21	20230630	1680	17.68	20230314	2960	-33.21	20230630	1420	39.23	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
104	20231012	100611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1960	17	2	0.87	202965056	104586	32.62	1939	1963	1930	2525	1361	1943	1940.65	2.49	0	58820	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	903	8.91	0.99	12	0.23	220.00	1972.00	2960	20230630	-33.78	1420	20221013	38.03	2960	-33.78	20230630	1680	16.67	20230314	2960	-33.78	20230630	1420	38.03	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
105	20231012	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	0	3	0.00	125591011	64978	20.27	1939	1951	1930	2525	1361	1943	1932.82	2.49	0	55024	1980	1961	1939	1920	1898	1971	1930	46	582	100	1470	1	1	46084095	895	8.83	0.99	12	0.14	220.00	1972.00	2960	20230630	-34.36	1420	20221013	36.83	2960	-34.36	20230630	1680	15.65	20230314	2960	-34.36	20230630	1420	36.83	20221013	7.51	N	090410	100	46 억		1147516	N	N	0	N	00	N
106	20231011	160608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	33	2	1.73	615860639	317150	81.18	1917	1958	1917	2480	1337	1910	1941.87	2.34	0	66942	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	895	8.83	0.99	12	0.69	220.00	1972.00	2960	20230630	-34.36	1420	20221013	36.83	2960	-34.36	20230630	1680	15.65	20230314	2960	-34.36	20230630	1420	36.83	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
107	20231011	150609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1944	34	2	1.78	599451830	308706	79.02	1917	1958	1917	2480	1337	1910	1941.84	2.34	0	66869	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	896	8.84	0.99	12	0.67	220.00	1972.00	2960	20230630	-34.32	1420	20221013	36.90	2960	-34.32	20230630	1680	15.71	20230314	2960	-34.32	20230630	1420	36.90	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
108	20231011	140614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1948	38	2	1.99	546257965	281363	72.02	1917	1958	1917	2480	1337	1910	1941.49	2.34	0	66496	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	898	8.85	0.99	12	0.61	220.00	1972.00	2960	20230630	-34.19	1420	20221013	37.18	2960	-34.19	20230630	1680	15.95	20230314	2960	-34.19	20230630	1420	37.18	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
109	20231011	130605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1951	41	2	2.15	530945878	273496	70.01	1917	1958	1917	2480	1337	1910	1941.35	2.34	0	66362	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	899	8.87	0.99	12	0.59	220.00	1972.00	2960	20230630	-34.09	1420	20221013	37.39	2960	-34.09	20230630	1680	16.13	20230314	2960	-34.09	20230630	1420	37.39	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
110	20231011	120616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1950	40	2	2.09	449287169	231578	59.28	1917	1958	1917	2480	1337	1910	1940.14	2.34	0	65984	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	899	8.86	0.99	12	0.50	220.00	1972.00	2960	20230630	-34.12	1420	20221013	37.32	2960	-34.12	20230630	1680	16.07	20230314	2960	-34.12	20230630	1420	37.32	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
111	20231011	110612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	33	2	1.73	366153009	188932	48.36	1917	1949	1917	2480	1337	1910	1938.04	2.34	0	60756	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	895	8.83	0.99	12	0.41	220.00	1972.00	2960	20230630	-34.36	1420	20221013	36.83	2960	-34.36	20230630	1680	15.65	20230314	2960	-34.36	20230630	1420	36.83	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
112	20231011	100608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1940	30	2	1.57	201512440	104130	26.65	1917	1947	1917	2480	1337	1910	1935.25	2.34	0	21437	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	894	8.82	0.98	12	0.23	220.00	1972.00	2960	20230630	-34.46	1420	20221013	36.62	2960	-34.46	20230630	1680	15.48	20230314	2960	-34.46	20230630	1420	36.62	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
113	20231011	090612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	20	2	1.05	52855870	27463	7.03	1917	1937	1917	2480	1337	1910	1924.72	2.34	0	2015	1976	1942	1909	1875	1842	1926	1859	46	570	100	1450	1	1	46084095	889	8.77	0.98	12	0.06	220.00	1972.00	2960	20230630	-34.80	1420	20221013	35.92	2960	-34.80	20230630	1680	14.88	20230314	2960	-34.80	20230630	1420	35.92	20221013	7.70	N	090410	100	46 억		1080574	N	N	0	N	00	N
114	20231010	160604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1910	-32	5	-1.65	737066784	386471	125.36	1943	1943	1876	2520	1360	1942	1907.11	2.53	0	-83737	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	880	8.68	0.97	12	0.84	220.00	1972.00	2960	20230630	-35.47	1420	20221013	34.51	2960	-35.47	20230630	1680	13.69	20230314	2960	-35.47	20230630	1420	34.51	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
115	20231010	150602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	-43	5	-2.21	689989341	361738	117.33	1943	1943	1876	2520	1360	1942	1907.38	2.53	0	-81152	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	875	8.63	0.96	12	0.78	220.00	1972.00	2960	20230630	-35.84	1420	20221013	33.73	2960	-35.84	20230630	1680	13.04	20230314	2960	-35.84	20230630	1420	33.73	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
116	20231010	140606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1885	-57	5	-2.94	544961528	284904	92.41	1943	1943	1882	2520	1360	1942	1912.74	2.53	0	-71504	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	869	8.57	0.96	12	0.62	220.00	1972.00	2960	20230630	-36.32	1420	20221013	32.75	2960	-36.32	20230630	1680	12.20	20230314	2960	-36.32	20230630	1420	32.75	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
117	20231010	130600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	-44	5	-2.27	437223133	227878	73.91	1943	1943	1897	2520	1360	1942	1918.62	2.53	0	-64314	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	875	8.63	0.96	12	0.49	220.00	1972.00	2960	20230630	-35.88	1420	20221013	33.66	2960	-35.88	20230630	1680	12.98	20230314	2960	-35.88	20230630	1420	33.66	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
118	20231010	120559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	-23	5	-1.18	317614922	165075	53.54	1943	1943	1899	2520	1360	1942	1924.01	2.53	0	-31199	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	884	8.72	0.97	12	0.36	220.00	1972.00	2960	20230630	-35.17	1420	20221013	35.14	2960	-35.17	20230630	1680	14.23	20230314	2960	-35.17	20230630	1420	35.14	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
119	20231010	110552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1926	-16	5	-0.82	247633063	128723	41.75	1943	1943	1899	2520	1360	1942	1923.70	2.53	0	-5459	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	888	8.75	0.98	12	0.28	220.00	1972.00	2960	20230630	-34.93	1420	20221013	35.63	2960	-34.93	20230630	1680	14.64	20230314	2960	-34.93	20230630	1420	35.63	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
120	20231010	100555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1931	-11	5	-0.57	168406871	87755	28.46	1943	1943	1899	2520	1360	1942	1918.93	2.53	0	-6246	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	890	8.78	0.98	12	0.19	220.00	1972.00	2960	20230630	-34.76	1420	20221013	35.99	2960	-34.76	20230630	1680	14.94	20230314	2960	-34.76	20230630	1420	35.99	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
121	20231010	090552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1915	-27	5	-1.39	53204419	27604	8.95	1943	1943	1915	2520	1360	1942	1927.16	2.53	0	-3764	2006	1974	1913	1881	1820	1990	1897	46	578	100	1470	1	1	46084095	883	8.70	0.97	12	0.06	220.00	1972.00	2960	20230630	-35.30	1420	20221013	34.86	2960	-35.30	20230630	1680	13.99	20230314	2960	-35.30	20230630	1420	34.86	20221013	7.87	N	090410	100	46 억		1167908	N	N	0	N	00	N
122	20231006	160558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1942	76	2	4.07	577183994	301803	98.70	1852	1945	1852	2425	1307	1866	1912.20	2.29	0	111016	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	895	8.83	0.98	12	0.65	220.00	1972.00	2960	20230630	-34.39	1420	20221013	36.76	2960	-34.39	20230630	1680	15.60	20230314	2960	-34.39	20230630	1420	36.76	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
123	20231006	150548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1935	69	2	3.70	537432416	281316	92.00	1852	1945	1852	2425	1307	1866	1910.42	2.29	0	111929	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	892	8.80	0.98	12	0.61	220.00	1972.00	2960	20230630	-34.63	1420	20221013	36.27	2960	-34.63	20230630	1680	15.18	20230314	2960	-34.63	20230630	1420	36.27	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
124	20231006	140550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	56	2	3.00	413942056	217308	71.07	1852	1929	1852	2425	1307	1866	1904.86	2.29	0	80962	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	886	8.74	0.97	12	0.47	220.00	1972.00	2960	20230630	-35.07	1420	20221013	35.35	2960	-35.07	20230630	1680	14.40	20230314	2960	-35.07	20230630	1420	35.35	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
125	20231006	130544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	56	2	3.00	377281204	198222	64.83	1852	1929	1852	2425	1307	1866	1903.33	2.29	0	85889	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	886	8.74	0.97	12	0.43	220.00	1972.00	2960	20230630	-35.07	1420	20221013	35.35	2960	-35.07	20230630	1680	14.40	20230314	2960	-35.07	20230630	1420	35.35	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
126	20231006	120543	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1924	58	2	3.11	355528976	186905	61.13	1852	1929	1852	2425	1307	1866	1902.19	2.29	0	83210	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	887	8.75	0.98	12	0.41	220.00	1972.00	2960	20230630	-35.00	1420	20221013	35.49	2960	-35.00	20230630	1680	14.52	20230314	2960	-35.00	20230630	1420	35.49	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
127	20231006	110538	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	59	2	3.16	308234839	162228	53.06	1852	1929	1852	2425	1307	1866	1900.01	2.29	0	84666	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	887	8.75	0.98	12	0.35	220.00	1972.00	2960	20230630	-34.97	1420	20221013	35.56	2960	-34.97	20230630	1680	14.58	20230314	2960	-34.97	20230630	1420	35.56	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
128	20231006	100543	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1923	57	2	3.05	250393831	132168	43.22	1852	1928	1852	2425	1307	1866	1894.51	2.29	0	73368	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	886	8.74	0.98	12	0.29	220.00	1972.00	2960	20230630	-35.03	1420	20221013	35.42	2960	-35.03	20230630	1680	14.46	20230314	2960	-35.03	20230630	1420	35.42	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N
129	20231006	090539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	14	2	0.75	61933253	33272	10.88	1852	1895	1852	2425	1307	1866	1861.42	2.29	0	8952	1956	1910	1888	1842	1820	1900	1832	46	559	100	1410	1	1	46084095	866	8.55	0.95	12	0.07	220.00	1972.00	2960	20230630	-36.49	1420	20221013	32.39	2960	-36.49	20230630	1680	11.90	20230314	2960	-36.49	20230630	1420	32.39	20221013	7.98	N	090410	100	46 억		1056719	N	N	0	N	00	N