KissMeData/023440/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	160343	54	100.00	KOSDAQ		금속	N	N	N	N		N	1860	-200	5	-9.71	2743770526	1407628	75.08	2105	2110	1820	2675	1445	2060	1949.10	0.64	0	-130157	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	951	-2.71	1.18	12	2.75	-686.00	1575.00	5450	20230414	-65.87	1330	20231012	39.85	5450	-65.87	20230414	1330	39.85	20231012	5450	-65.87	20230414	1330	39.85	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
3	20231031	150348	54	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-155	5	-7.52	2638753608	1351784	72.10	2105	2110	1820	2675	1445	2060	1951.90	0.64	0	-132464	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	974	-2.78	1.21	12	2.64	-686.00	1575.00	5450	20230414	-65.05	1330	20231012	43.23	5450	-65.05	20230414	1330	43.23	20231012	5450	-65.05	20230414	1330	43.23	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
4	20231031	140351	54	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-170	5	-8.25	2568384110	1314724	70.13	2105	2110	1820	2675	1445	2060	1953.39	0.64	0	-134529	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	967	-2.76	1.20	12	2.57	-686.00	1575.00	5450	20230414	-65.32	1330	20231012	42.11	5450	-65.32	20230414	1330	42.11	20231012	5450	-65.32	20230414	1330	42.11	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
5	20231031	130348	54	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-154	5	-7.48	2458981372	1256989	67.05	2105	2110	1820	2675	1445	2060	1956.09	0.64	0	-119223	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	975	-2.78	1.21	12	2.46	-686.00	1575.00	5450	20230414	-65.03	1330	20231012	43.31	5450	-65.03	20230414	1330	43.31	20231012	5450	-65.03	20230414	1330	43.31	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
6	20231031	120343	54	100.00	KOSDAQ		금속	N	N	N	N		N	1912	-148	5	-7.18	2381016447	1216307	64.88	2105	2110	1820	2675	1445	2060	1957.41	0.64	0	-123385	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	978	-2.79	1.21	12	2.38	-686.00	1575.00	5450	20230414	-64.92	1330	20231012	43.76	5450	-64.92	20230414	1330	43.76	20231012	5450	-64.92	20230414	1330	43.76	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
7	20231031	110355	54	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-100	5	-4.85	2287615052	1167990	62.30	2105	2110	1820	2675	1445	2060	1958.42	0.64	0	-107166	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	1002	-2.86	1.24	12	2.28	-686.00	1575.00	5450	20230414	-64.04	1330	20231012	47.37	5450	-64.04	20230414	1330	47.37	20231012	5450	-64.04	20230414	1330	47.37	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
8	20231031	100351	54	100.00	KOSDAQ		금속	N	N	N	N		N	1908	-152	5	-7.38	1486994027	746983	39.84	2105	2110	1895	2675	1445	2060	1990.48	0.64	0	-43536	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	976	-2.78	1.21	12	1.46	-686.00	1575.00	5450	20230414	-64.99	1330	20231012	43.46	5450	-64.99	20230414	1330	43.46	20231012	5450	-64.99	20230414	1330	43.46	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
9	20231031	090347	54	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-77	5	-3.74	384586903	185381	9.89	2105	2110	1983	2675	1445	2060	2074.73	0.64	0	-66131	2223	2141	1978	1896	1733	2182	1937	256	615	500	1440	1	1	51140504	1014	-2.89	1.26	12	0.36	-686.00	1575.00	5450	20230414	-63.61	1330	20231012	49.10	5450	-63.61	20230414	1330	49.10	20231012	5450	-63.61	20230414	1330	49.10	20231012	0.27	N	023440	500	255 억		326263	N	N	0	N	01	N
10	20231030	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	257	2	14.25	3515373153	1829121	382.39	1815	2060	1815	2340	1263	1803	1920.60	0.71	0	-41157	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	5	1	51140504	1053	-3.00	1.31	12	3.58	-686.00	1575.00	5450	20230414	-62.20	1330	20231012	54.89	5450	-62.20	20230414	1330	54.89	20231012	5450	-62.20	20230414	1330	54.89	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
11	20231030	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1936	133	2	7.38	2904463291	1522732	318.34	1815	1968	1815	2340	1263	1803	1907.40	0.71	0	-38815	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	990	-2.82	1.23	12	2.98	-686.00	1575.00	5450	20230414	-64.48	1330	20231012	45.56	5450	-64.48	20230414	1330	45.56	20231012	5450	-64.48	20230414	1330	45.56	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
12	20231030	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	62	2	3.44	2499943750	1306823	273.20	1815	1968	1815	2340	1263	1803	1912.99	0.71	0	-21863	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	954	-2.72	1.18	12	2.56	-686.00	1575.00	5450	20230414	-65.78	1330	20231012	40.23	5450	-65.78	20230414	1330	40.23	20231012	5450	-65.78	20230414	1330	40.23	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
13	20231030	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	103	2	5.71	2236971846	1167360	244.04	1815	1968	1815	2340	1263	1803	1916.27	0.71	0	29655	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	975	-2.78	1.21	12	2.28	-686.00	1575.00	5450	20230414	-65.03	1330	20231012	43.31	5450	-65.03	20230414	1330	43.31	20231012	5450	-65.03	20230414	1330	43.31	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
14	20231030	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	116	2	6.43	1947822289	1015815	212.36	1815	1968	1815	2340	1263	1803	1917.50	0.71	0	56504	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	981	-2.80	1.22	12	1.99	-686.00	1575.00	5450	20230414	-64.79	1330	20231012	44.29	5450	-64.79	20230414	1330	44.29	20231012	5450	-64.79	20230414	1330	44.29	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
15	20231030	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	112	2	6.21	1754265506	915004	191.29	1815	1968	1815	2340	1263	1803	1917.22	0.71	0	74774	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	979	-2.79	1.22	12	1.79	-686.00	1575.00	5450	20230414	-64.86	1330	20231012	43.98	5450	-64.86	20230414	1330	43.98	20231012	5450	-64.86	20230414	1330	43.98	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
16	20231030	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1918	115	2	6.38	1287208787	673019	140.70	1815	1968	1815	2340	1263	1803	1912.59	0.71	0	38977	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	981	-2.80	1.22	12	1.32	-686.00	1575.00	5450	20230414	-64.81	1330	20231012	44.21	5450	-64.81	20230414	1330	44.21	20231012	5450	-64.81	20230414	1330	44.21	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
17	20231030	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	90	2	4.99	160408001	85577	17.89	1815	1912	1815	2340	1263	1803	1874.43	0.71	0	-14241	1896	1849	1765	1718	1634	1873	1742	256	537	500	1260	1	1	51140504	968	-2.76	1.20	12	0.17	-686.00	1575.00	5450	20230414	-65.27	1330	20231012	42.33	5450	-65.27	20230414	1330	42.33	20231012	5450	-65.27	20230414	1330	42.33	20231012	0.31	N	023440	500	255 억		362249	N	N	0	N	00	N
18	20231027	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	94	2	5.50	820900132	472246	99.72	1738	1812	1681	2220	1197	1709	1738.19	0.74	0	-14724	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	922	-2.63	1.14	12	0.92	-686.00	1575.00	5450	20230414	-66.92	1330	20231012	35.56	5450	-66.92	20230414	1330	35.56	20231012	5450	-66.92	20230414	1330	35.56	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
19	20231027	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	53	2	3.10	709353328	409981	86.57	1738	1773	1681	2220	1197	1709	1730.21	0.74	0	-12235	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	901	-2.57	1.12	12	0.80	-686.00	1575.00	5450	20230414	-67.67	1330	20231012	32.48	5450	-67.67	20230414	1330	32.48	20231012	5450	-67.67	20230414	1330	32.48	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
20	20231027	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1729	20	2	1.17	592669120	343362	72.50	1738	1763	1681	2220	1197	1709	1726.08	0.74	0	-13370	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	884	-2.52	1.10	12	0.67	-686.00	1575.00	5450	20230414	-68.28	1330	20231012	30.00	5450	-68.28	20230414	1330	30.00	20231012	5450	-68.28	20230414	1330	30.00	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
21	20231027	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	13	2	0.76	537958141	311561	65.79	1738	1763	1681	2220	1197	1709	1726.65	0.74	0	-17594	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	881	-2.51	1.09	12	0.61	-686.00	1575.00	5450	20230414	-68.40	1330	20231012	29.47	5450	-68.40	20230414	1330	29.47	20231012	5450	-68.40	20230414	1330	29.47	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
22	20231027	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	36	2	2.11	472908437	273750	57.80	1738	1763	1681	2220	1197	1709	1727.52	0.74	0	-13847	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	892	-2.54	1.11	12	0.54	-686.00	1575.00	5450	20230414	-67.98	1330	20231012	31.20	5450	-67.98	20230414	1330	31.20	20231012	5450	-67.98	20230414	1330	31.20	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
23	20231027	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	39	2	2.28	367423268	213308	45.04	1738	1763	1681	2220	1197	1709	1722.50	0.74	0	-16917	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	894	-2.55	1.11	12	0.42	-686.00	1575.00	5450	20230414	-67.93	1330	20231012	31.43	5450	-67.93	20230414	1330	31.43	20231012	5450	-67.93	20230414	1330	31.43	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
24	20231027	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-9	5	-0.53	210887559	123383	26.05	1738	1738	1681	2220	1197	1709	1709.21	0.74	0	-37737	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	869	-2.48	1.08	12	0.24	-686.00	1575.00	5450	20230414	-68.81	1330	20231012	27.82	5450	-68.81	20230414	1330	27.82	20231012	5450	-68.81	20230414	1330	27.82	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
25	20231027	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1683	-26	5	-1.52	44948251	26247	5.54	1738	1738	1681	2220	1197	1709	1712.51	0.74	0	-21812	1835	1772	1716	1653	1597	1744	1625	256	511	500	1190	1	1	51140504	861	-2.45	1.07	12	0.05	-686.00	1575.00	5450	20230414	-69.12	1330	20231012	26.54	5450	-69.12	20230414	1330	26.54	20231012	5450	-69.12	20230414	1330	26.54	20231012	0.13	N	023440	500	255 억		376984	N	N	0	N	00	N
26	20231026	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	-31	5	-1.78	804495739	470881	29.51	1740	1779	1660	2260	1218	1740	1708.48	0.83	0	-47834	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	874	-2.49	1.09	12	0.92	-686.00	1575.00	5450	20230414	-68.64	1330	20231012	28.50	5450	-68.64	20230414	1330	28.50	20231012	5450	-68.64	20230414	1330	28.50	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
27	20231026	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	-38	5	-2.18	727684714	425689	26.68	1740	1779	1660	2260	1218	1740	1709.42	0.83	0	-54445	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	870	-2.48	1.08	12	0.83	-686.00	1575.00	5450	20230414	-68.77	1330	20231012	27.97	5450	-68.77	20230414	1330	27.97	20231012	5450	-68.77	20230414	1330	27.97	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
28	20231026	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-45	5	-2.59	679296128	397302	24.90	1740	1779	1660	2260	1218	1740	1709.77	0.83	0	-60842	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	867	-2.47	1.08	12	0.78	-686.00	1575.00	5450	20230414	-68.90	1330	20231012	27.44	5450	-68.90	20230414	1330	27.44	20231012	5450	-68.90	20230414	1330	27.44	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
29	20231026	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	-24	5	-1.38	574289981	335553	21.03	1740	1779	1660	2260	1218	1740	1711.47	0.83	0	-67498	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	878	-2.50	1.09	12	0.66	-686.00	1575.00	5450	20230414	-68.51	1330	20231012	29.02	5450	-68.51	20230414	1330	29.02	20231012	5450	-68.51	20230414	1330	29.02	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
30	20231026	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	-47	5	-2.70	548535845	320392	20.08	1740	1779	1660	2260	1218	1740	1712.07	0.83	0	-72944	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	866	-2.47	1.07	12	0.63	-686.00	1575.00	5450	20230414	-68.94	1330	20231012	27.29	5450	-68.94	20230414	1330	27.29	20231012	5450	-68.94	20230414	1330	27.29	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
31	20231026	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1686	-54	5	-3.10	458931325	267152	16.74	1740	1779	1660	2260	1218	1740	1717.86	0.83	0	-52549	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	862	-2.46	1.07	12	0.52	-686.00	1575.00	5450	20230414	-69.06	1330	20231012	26.77	5450	-69.06	20230414	1330	26.77	20231012	5450	-69.06	20230414	1330	26.77	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
32	20231026	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-12	5	-0.69	336611857	195271	12.24	1740	1779	1660	2260	1218	1740	1723.81	0.83	0	-14994	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	884	-2.52	1.10	12	0.38	-686.00	1575.00	5450	20230414	-68.29	1330	20231012	29.92	5450	-68.29	20230414	1330	29.92	20231012	5450	-68.29	20230414	1330	29.92	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
33	20231026	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1679	-61	5	-3.51	24462993	14379	0.90	1740	1740	1667	2260	1218	1740	1701.06	0.83	0	-4361	2080	1910	1785	1615	1490	1995	1700	256	520	500	1210	1	1	51140504	859	-2.45	1.07	12	0.03	-686.00	1575.00	5450	20230414	-69.19	1330	20231012	26.24	5450	-69.19	20230414	1330	26.24	20231012	5450	-69.19	20230414	1330	26.24	20231012	0.13	N	023440	500	255 억		424818	N	N	0	N	00	N
34	20231025	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	25	2	1.46	2823070335	1590311	104.17	1682	1955	1660	2225	1201	1715	1775.17	1.09	0	-135978	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	890	-2.54	1.10	12	3.11	-686.00	1575.00	5450	20230414	-68.07	1330	20231012	30.83	5450	-68.07	20230414	1330	30.83	20231012	5450	-68.07	20230414	1330	30.83	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
35	20231025	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1729	14	2	0.82	2703631018	1521180	99.65	1682	1955	1660	2225	1201	1715	1777.32	1.09	0	-138866	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	884	-2.52	1.10	12	2.97	-686.00	1575.00	5450	20230414	-68.28	1330	20231012	30.00	5450	-68.28	20230414	1330	30.00	20231012	5450	-68.28	20230414	1330	30.00	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
36	20231025	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	6	2	0.35	2586746366	1453860	95.24	1682	1955	1660	2225	1201	1715	1779.23	1.09	0	-120109	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	880	-2.51	1.09	12	2.84	-686.00	1575.00	5450	20230414	-68.42	1330	20231012	29.40	5450	-68.42	20230414	1330	29.40	20231012	5450	-68.42	20230414	1330	29.40	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
37	20231025	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1718	3	2	0.17	2501586682	1404229	91.99	1682	1955	1660	2225	1201	1715	1781.47	1.09	0	-124944	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	879	-2.50	1.09	12	2.75	-686.00	1575.00	5450	20230414	-68.48	1330	20231012	29.17	5450	-68.48	20230414	1330	29.17	20231012	5450	-68.48	20230414	1330	29.17	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
38	20231025	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	30	2	1.75	2398710181	1344793	88.09	1682	1955	1660	2225	1201	1715	1783.70	1.09	0	-108467	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	892	-2.54	1.11	12	2.63	-686.00	1575.00	5450	20230414	-67.98	1330	20231012	31.20	5450	-67.98	20230414	1330	31.20	20231012	5450	-67.98	20230414	1330	31.20	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
39	20231025	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	18	2	1.05	2165742289	1211699	79.37	1682	1955	1660	2225	1201	1715	1787.36	1.09	0	-121635	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	886	-2.53	1.10	12	2.37	-686.00	1575.00	5450	20230414	-68.20	1330	20231012	30.30	5450	-68.20	20230414	1330	30.30	20231012	5450	-68.20	20230414	1330	30.30	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
40	20231025	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	7	2	0.41	1776887014	983166	64.40	1682	1955	1660	2225	1201	1715	1807.31	1.09	0	-51705	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	881	-2.51	1.09	12	1.92	-686.00	1575.00	5450	20230414	-68.40	1330	20231012	29.47	5450	-68.40	20230414	1330	29.47	20231012	5450	-68.40	20230414	1330	29.47	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
41	20231025	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	17	2	0.99	69908728	40963	2.68	1682	1738	1660	2225	1201	1715	1706.63	1.09	0	12695	1898	1806	1638	1546	1378	1852	1592	256	510	500	1200	1	1	51140504	886	-2.52	1.10	12	0.08	-686.00	1575.00	5450	20230414	-68.22	1330	20231012	30.23	5450	-68.22	20230414	1330	30.23	20231012	5450	-68.22	20230414	1330	30.23	20231012	0.24	N	023440	500	255 억		557045	N	N	0	N	00	N
42	20231024	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	201	2	13.28	2453342528	1521891	192.89	1514	1730	1470	1968	1060	1514	1611.62	0.77	0	171279	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	877	-2.50	1.09	12	2.98	-686.00	1575.00	5450	20230414	-68.53	1330	20231012	28.95	5450	-68.53	20230414	1330	28.95	20231012	5450	-68.53	20230414	1330	28.95	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
43	20231024	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1687	173	2	11.43	2281124808	1420455	180.03	1514	1730	1470	1968	1060	1514	1605.91	0.77	0	161143	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	863	-2.46	1.07	12	2.78	-686.00	1575.00	5450	20230414	-69.05	1330	20231012	26.84	5450	-69.05	20230414	1330	26.84	20231012	5450	-69.05	20230414	1330	26.84	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
44	20231024	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1637	123	2	8.12	1661887568	1051796	133.31	1514	1655	1470	1968	1060	1514	1580.05	0.77	0	121719	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	837	-2.39	1.04	12	2.06	-686.00	1575.00	5450	20230414	-69.96	1330	20231012	23.08	5450	-69.96	20230414	1330	23.08	20231012	5450	-69.96	20230414	1330	23.08	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
45	20231024	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1614	100	2	6.61	1157158973	743567	94.24	1514	1646	1470	1968	1060	1514	1556.23	0.77	0	70674	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	825	-2.35	1.02	12	1.45	-686.00	1575.00	5450	20230414	-70.39	1330	20231012	21.35	5450	-70.39	20230414	1330	21.35	20231012	5450	-70.39	20230414	1330	21.35	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
46	20231024	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	8	2	0.53	590607869	388564	49.25	1514	1615	1470	1968	1060	1514	1519.98	0.77	0	-6145	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	778	-2.22	0.97	12	0.76	-686.00	1575.00	5450	20230414	-72.07	1330	20231012	14.44	5450	-72.07	20230414	1330	14.44	20231012	5450	-72.07	20230414	1330	14.44	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
47	20231024	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	-35	5	-2.31	359732063	238954	30.29	1514	1572	1470	1968	1060	1514	1505.44	0.77	0	-27109	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	756	-2.16	0.94	12	0.47	-686.00	1575.00	5450	20230414	-72.86	1330	20231012	11.20	5450	-72.86	20230414	1330	11.20	20231012	5450	-72.86	20230414	1330	11.20	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
48	20231024	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	-17	5	-1.12	203632570	133554	16.93	1514	1572	1494	1968	1060	1514	1524.72	0.77	0	-4896	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	765	-2.18	0.95	12	0.26	-686.00	1575.00	5450	20230414	-72.53	1330	20231012	12.56	5450	-72.53	20230414	1330	12.56	20231012	5450	-72.53	20230414	1330	12.56	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
49	20231024	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	25	2	1.65	15926785	10453	1.32	1514	1539	1514	1968	1060	1514	1523.66	0.77	0	2367	1606	1559	1502	1455	1398	1583	1479	256	454	500	1050	1	1	51129354	787	-2.24	0.98	12	0.02	-686.00	1575.00	5450	20230414	-71.76	1330	20231012	15.71	5450	-71.76	20230414	1330	15.71	20231012	5450	-71.76	20230414	1330	15.71	20231012	0.08	N	023440	500	255 억		393382	N	N	0	N	00	N
50	20231023	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	21	2	1.41	1189769200	788431	87.28	1489	1549	1445	1940	1046	1493	1509.03	0.43	0	176941	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	774	-2.21	0.96	12	1.54	-686.00	1575.00	5450	20230414	-72.22	1330	20231012	13.83	5450	-72.22	20230414	1330	13.83	20231012	5450	-72.22	20230414	1330	13.83	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
51	20231023	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	29	2	1.94	1148793605	761473	84.30	1489	1549	1445	1940	1046	1493	1508.65	0.43	0	180705	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	778	-2.22	0.97	12	1.49	-686.00	1575.00	5450	20230414	-72.07	1330	20231012	14.44	5450	-72.07	20230414	1330	14.44	20231012	5450	-72.07	20230414	1330	14.44	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
52	20231023	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	2	2	0.13	1030675047	683625	75.68	1489	1549	1445	1940	1046	1493	1507.66	0.43	0	153773	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	764	-2.18	0.95	12	1.34	-686.00	1575.00	5450	20230414	-72.57	1330	20231012	12.41	5450	-72.57	20230414	1330	12.41	20231012	5450	-72.57	20230414	1330	12.41	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
53	20231023	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	3	2	0.20	969239427	642579	71.14	1489	1549	1445	1940	1046	1493	1508.36	0.43	0	174132	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	765	-2.18	0.95	12	1.26	-686.00	1575.00	5450	20230414	-72.55	1330	20231012	12.48	5450	-72.55	20230414	1330	12.48	20231012	5450	-72.55	20230414	1330	12.48	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
54	20231023	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	37	2	2.48	817544134	542215	60.03	1489	1549	1445	1940	1046	1493	1507.79	0.43	0	163212	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	782	-2.23	0.97	12	1.06	-686.00	1575.00	5450	20230414	-71.93	1330	20231012	15.04	5450	-71.93	20230414	1330	15.04	20231012	5450	-71.93	20230414	1330	15.04	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
55	20231023	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	47	2	3.15	728488377	484278	53.61	1489	1549	1445	1940	1046	1493	1504.28	0.43	0	145643	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	787	-2.24	0.98	12	0.95	-686.00	1575.00	5450	20230414	-71.74	1330	20231012	15.79	5450	-71.74	20230414	1330	15.79	20231012	5450	-71.74	20230414	1330	15.79	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
56	20231023	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	35	2	2.34	378831967	255215	28.25	1489	1529	1445	1940	1046	1493	1484.36	0.43	0	25664	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	781	-2.23	0.97	12	0.50	-686.00	1575.00	5450	20230414	-71.96	1330	20231012	14.89	5450	-71.96	20230414	1330	14.89	20231012	5450	-71.96	20230414	1330	14.89	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
57	20231023	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-1	5	-0.07	24229198	16248	1.80	1489	1500	1488	1940	1046	1493	1491.21	0.43	0	-496	1614	1553	1484	1423	1354	1519	1389	256	447	500	1040	1	1	51129354	763	-2.17	0.95	12	0.03	-686.00	1575.00	5450	20230414	-72.62	1330	20231012	12.18	5450	-72.62	20230414	1330	12.18	20231012	5450	-72.62	20230414	1330	12.18	20231012	0.08	N	023440	500	255 억		221767	N	N	0	N	00	N
58	20231020	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-25	5	-1.65	1320721956	901428	103.70	1504	1545	1415	1973	1063	1518	1465.14	0.51	0	-40487	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	763	-2.18	0.95	12	1.76	-686.00	1575.00	5450	20230414	-72.61	1330	20231012	12.26	5450	-72.61	20230414	1330	12.26	20231012	5450	-72.61	20230414	1330	12.26	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
59	20231020	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-45	5	-2.96	1218872959	832968	95.82	1504	1545	1415	1973	1063	1518	1463.29	0.51	0	-27192	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	753	-2.15	0.94	12	1.63	-686.00	1575.00	5450	20230414	-72.97	1330	20231012	10.75	5450	-72.97	20230414	1330	10.75	20231012	5450	-72.97	20230414	1330	10.75	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
60	20231020	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-25	5	-1.65	1007282272	691565	79.56	1504	1504	1415	1973	1063	1518	1456.53	0.51	0	-2678	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	763	-2.18	0.95	12	1.35	-686.00	1575.00	5450	20230414	-72.61	1330	20231012	12.26	5450	-72.61	20230414	1330	12.26	20231012	5450	-72.61	20230414	1330	12.26	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
61	20231020	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-44	5	-2.90	915811036	630032	72.48	1504	1504	1415	1973	1063	1518	1453.59	0.51	0	-27258	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	754	-2.15	0.94	12	1.23	-686.00	1575.00	5450	20230414	-72.95	1330	20231012	10.83	5450	-72.95	20230414	1330	10.83	20231012	5450	-72.95	20230414	1330	10.83	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
62	20231020	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	-29	5	-1.91	871416430	600062	69.03	1504	1504	1415	1973	1063	1518	1452.21	0.51	0	-27006	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	761	-2.17	0.95	12	1.17	-686.00	1575.00	5450	20230414	-72.68	1330	20231012	11.95	5450	-72.68	20230414	1330	11.95	20231012	5450	-72.68	20230414	1330	11.95	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
63	20231020	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-47	5	-3.10	704574168	486867	56.01	1504	1504	1415	1973	1063	1518	1447.16	0.51	0	-45558	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	752	-2.14	0.93	12	0.95	-686.00	1575.00	5450	20230414	-73.01	1330	20231012	10.60	5450	-73.01	20230414	1330	10.60	20231012	5450	-73.01	20230414	1330	10.60	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
64	20231020	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-96	5	-6.32	446425705	307707	35.40	1504	1504	1415	1973	1063	1518	1450.81	0.51	0	-49033	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	727	-2.07	0.90	12	0.60	-686.00	1575.00	5450	20230414	-73.91	1330	20231012	6.92	5450	-73.91	20230414	1330	6.92	20231012	5450	-73.91	20230414	1330	6.92	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
65	20231020	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-31	5	-2.04	35830638	23995	2.76	1504	1504	1482	1973	1063	1518	1493.25	0.51	0	-5713	1686	1602	1541	1457	1396	1571	1426	256	455	500	1060	1	1	51129354	760	-2.17	0.94	12	0.05	-686.00	1575.00	5450	20230414	-72.72	1330	20231012	11.80	5450	-72.72	20230414	1330	11.80	20231012	5450	-72.72	20230414	1330	11.80	20231012	0.08	N	023440	500	255 억		262248	N	N	0	N	00	N
66	20231019	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-57	5	-3.62	1297012920	858181	106.86	1625	1625	1480	2045	1103	1575	1511.34	0.80	0	-148736	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	776	-2.21	0.96	12	1.68	-686.00	1575.00	5450	20230414	-72.15	1330	20231012	14.14	5450	-72.15	20230414	1330	14.14	20231012	5450	-72.15	20230414	1330	14.14	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
67	20231019	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-88	5	-5.59	1195176972	790108	98.38	1625	1625	1480	2045	1103	1575	1512.68	0.80	0	-143104	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	760	-2.17	0.94	12	1.55	-686.00	1575.00	5450	20230414	-72.72	1330	20231012	11.80	5450	-72.72	20230414	1330	11.80	20231012	5450	-72.72	20230414	1330	11.80	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
68	20231019	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-83	5	-5.27	938920550	617715	76.92	1625	1625	1487	2045	1103	1575	1519.99	0.80	0	-126269	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	763	-2.17	0.95	12	1.21	-686.00	1575.00	5450	20230414	-72.62	1330	20231012	12.18	5450	-72.62	20230414	1330	12.18	20231012	5450	-72.62	20230414	1330	12.18	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
69	20231019	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-74	5	-4.70	815940339	535510	66.68	1625	1625	1500	2045	1103	1575	1523.67	0.80	0	-106252	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	767	-2.19	0.95	12	1.05	-686.00	1575.00	5450	20230414	-72.46	1330	20231012	12.86	5450	-72.46	20230414	1330	12.86	20231012	5450	-72.46	20230414	1330	12.86	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
70	20231019	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-52	5	-3.30	643481868	420942	52.42	1625	1625	1510	2045	1103	1575	1528.67	0.80	0	-95434	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	779	-2.22	0.97	12	0.82	-686.00	1575.00	5450	20230414	-72.06	1330	20231012	14.51	5450	-72.06	20230414	1330	14.51	20231012	5450	-72.06	20230414	1330	14.51	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
71	20231019	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-63	5	-4.00	532968142	348048	43.34	1625	1625	1512	2045	1103	1575	1531.31	0.80	0	-88545	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	773	-2.20	0.96	12	0.68	-686.00	1575.00	5450	20230414	-72.26	1330	20231012	13.68	5450	-72.26	20230414	1330	13.68	20231012	5450	-72.26	20230414	1330	13.68	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
72	20231019	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-53	5	-3.37	326470178	212304	26.44	1625	1625	1513	2045	1103	1575	1537.75	0.80	0	-48274	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	778	-2.22	0.97	12	0.42	-686.00	1575.00	5450	20230414	-72.07	1330	20231012	14.44	5450	-72.07	20230414	1330	14.44	20231012	5450	-72.07	20230414	1330	14.44	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
73	20231019	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-35	5	-2.22	89625935	56603	7.05	1625	1625	1540	2045	1103	1575	1583.41	0.80	0	-24140	1683	1629	1575	1521	1467	1602	1494	256	470	500	1100	1	1	51129354	787	-2.24	0.98	12	0.11	-686.00	1575.00	5450	20230414	-71.74	1330	20231012	15.79	5450	-71.74	20230414	1330	15.79	20231012	5450	-71.74	20230414	1330	15.79	20231012	0.08	N	023440	500	255 억		410984	N	N	0	N	00	N
74	20231018	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-50	5	-3.08	1253524284	795291	61.59	1625	1629	1521	2110	1138	1625	1576.18	1.20	0	-200721	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	805	-2.30	1.00	12	1.56	-686.00	1575.00	5450	20230414	-71.10	1330	20231012	18.42	5450	-71.10	20230414	1330	18.42	20231012	5450	-71.10	20230414	1330	18.42	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
75	20231018	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-54	5	-3.32	1207964198	766175	59.33	1625	1629	1521	2110	1138	1625	1576.62	1.20	0	-197215	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	803	-2.29	1.00	12	1.50	-686.00	1575.00	5450	20230414	-71.17	1330	20231012	18.12	5450	-71.17	20230414	1330	18.12	20231012	5450	-71.17	20230414	1330	18.12	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
76	20231018	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-50	5	-3.08	1109255765	703371	54.47	1625	1629	1521	2110	1138	1625	1577.06	1.20	0	-192357	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	805	-2.30	1.00	12	1.38	-686.00	1575.00	5450	20230414	-71.10	1330	20231012	18.42	5450	-71.10	20230414	1330	18.42	20231012	5450	-71.10	20230414	1330	18.42	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
77	20231018	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-54	5	-3.32	1000959551	634310	49.12	1625	1629	1521	2110	1138	1625	1578.03	1.20	0	-183779	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	803	-2.29	1.00	12	1.24	-686.00	1575.00	5450	20230414	-71.17	1330	20231012	18.12	5450	-71.17	20230414	1330	18.12	20231012	5450	-71.17	20230414	1330	18.12	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
78	20231018	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	-65	5	-4.00	893897834	565741	43.81	1625	1629	1521	2110	1138	1625	1580.05	1.20	0	-177525	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	798	-2.27	0.99	12	1.11	-686.00	1575.00	5450	20230414	-71.38	1330	20231012	17.29	5450	-71.38	20230414	1330	17.29	20231012	5450	-71.38	20230414	1330	17.29	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
79	20231018	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-40	5	-2.46	565581149	355252	27.51	1625	1629	1562	2110	1138	1625	1592.06	1.20	0	-102367	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	810	-2.31	1.01	12	0.69	-686.00	1575.00	5450	20230414	-70.92	1330	20231012	19.17	5450	-70.92	20230414	1330	19.17	20231012	5450	-70.92	20230414	1330	19.17	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
80	20231018	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-47	5	-2.89	363393624	226718	17.56	1625	1629	1578	2110	1138	1625	1602.84	1.20	0	-70353	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	807	-2.30	1.00	12	0.44	-686.00	1575.00	5450	20230414	-71.05	1330	20231012	18.65	5450	-71.05	20230414	1330	18.65	20231012	5450	-71.05	20230414	1330	18.65	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
81	20231018	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-26	5	-1.60	35813954	22171	1.72	1625	1627	1597	2110	1138	1625	1615.35	1.20	0	-13175	1749	1686	1637	1574	1525	1718	1606	256	485	500	1130	1	1	51129354	818	-2.33	1.02	12	0.04	-686.00	1575.00	5450	20230414	-70.66	1330	20231012	20.23	5450	-70.66	20230414	1330	20.23	20231012	5450	-70.66	20230414	1330	20.23	20231012	0.10	N	023440	500	255 억		611705	N	N	0	N	00	N
82	20231017	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	37	2	2.33	2116604793	1287095	59.13	1588	1700	1588	2060	1112	1588	1644.49	1.14	0	47225	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	831	-2.37	1.03	12	2.52	-686.00	1575.00	5450	20230414	-70.18	1330	20231012	22.18	5450	-70.18	20230414	1330	22.18	20231012	5450	-70.18	20230414	1330	22.18	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
83	20231017	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	38	2	2.39	1915795041	1164215	53.49	1588	1700	1588	2060	1112	1588	1645.57	1.14	0	60946	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	831	-2.37	1.03	12	2.28	-686.00	1575.00	5450	20230414	-70.17	1330	20231012	22.26	5450	-70.17	20230414	1330	22.26	20231012	5450	-70.17	20230414	1330	22.26	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
84	20231017	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	32	2	2.02	1797312941	1091495	50.15	1588	1700	1588	2060	1112	1588	1646.65	1.14	0	58651	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	828	-2.36	1.03	12	2.13	-686.00	1575.00	5450	20230414	-70.28	1330	20231012	21.80	5450	-70.28	20230414	1330	21.80	20231012	5450	-70.28	20230414	1330	21.80	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
85	20231017	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	32	2	2.02	1698995783	1031125	47.37	1588	1700	1588	2060	1112	1588	1647.71	1.14	0	59721	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	828	-2.36	1.03	12	2.02	-686.00	1575.00	5450	20230414	-70.28	1330	20231012	21.80	5450	-70.28	20230414	1330	21.80	20231012	5450	-70.28	20230414	1330	21.80	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
86	20231017	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1634	46	2	2.90	1494036858	905227	41.59	1588	1700	1588	2060	1112	1588	1650.46	1.14	0	96000	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	835	-2.38	1.04	12	1.77	-686.00	1575.00	5450	20230414	-70.02	1330	20231012	22.86	5450	-70.02	20230414	1330	22.86	20231012	5450	-70.02	20230414	1330	22.86	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
87	20231017	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1655	67	2	4.22	863579576	527308	24.23	1588	1670	1588	2060	1112	1588	1637.71	1.14	0	82563	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	846	-2.41	1.05	12	1.03	-686.00	1575.00	5450	20230414	-69.63	1330	20231012	24.44	5450	-69.63	20230414	1330	24.44	20231012	5450	-69.63	20230414	1330	24.44	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
88	20231017	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1632	44	2	2.77	446595160	274055	12.59	1588	1657	1588	2060	1112	1588	1629.58	1.14	0	62531	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	834	-2.38	1.04	12	0.54	-686.00	1575.00	5450	20230414	-70.06	1330	20231012	22.71	5450	-70.06	20230414	1330	22.71	20231012	5450	-70.06	20230414	1330	22.71	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
89	20231017	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	8	2	0.50	41617439	26123	1.20	1588	1616	1588	2060	1112	1588	1593.13	1.14	0	2681	1855	1721	1613	1479	1371	1667	1425	256	472	500	1110	1	1	51129354	816	-2.33	1.01	12	0.05	-686.00	1575.00	5450	20230414	-70.72	1330	20231012	20.00	5450	-70.72	20230414	1330	20.00	20231012	5450	-70.72	20230414	1330	20.00	20231012	0.10	N	023440	500	255 억		581166	N	N	0	N	00	N
90	20231016	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	-34	5	-2.10	3541690268	2163855	107.72	1620	1747	1505	2105	1136	1622	1636.77	1.46	0	-167833	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	812	-2.31	1.01	12	4.23	-686.00	1575.00	5450	20230414	-70.86	1330	20231012	19.40	5450	-70.86	20230414	1330	19.40	20231012	5450	-70.86	20230414	1330	19.40	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
91	20231016	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	-24	5	-1.48	3456014806	2110122	105.04	1620	1747	1505	2105	1136	1622	1637.83	1.46	0	-154532	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	817	-2.33	1.01	12	4.13	-686.00	1575.00	5450	20230414	-70.68	1330	20231012	20.15	5450	-70.68	20230414	1330	20.15	20231012	5450	-70.68	20230414	1330	20.15	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
92	20231016	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	-21	5	-1.29	3296438517	2010044	100.06	1620	1747	1505	2105	1136	1622	1639.98	1.46	0	-131225	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	819	-2.33	1.02	12	3.93	-686.00	1575.00	5450	20230414	-70.62	1330	20231012	20.38	5450	-70.62	20230414	1330	20.38	20231012	5450	-70.62	20230414	1330	20.38	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
93	20231016	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-12	5	-0.74	2986324938	1819809	90.59	1620	1747	1505	2105	1136	1622	1641.01	1.46	0	-115014	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	823	-2.35	1.02	12	3.56	-686.00	1575.00	5450	20230414	-70.46	1330	20231012	21.05	5450	-70.46	20230414	1330	21.05	20231012	5450	-70.46	20230414	1330	21.05	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
94	20231016	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-14	5	-0.86	2769354064	1682895	83.77	1620	1747	1505	2105	1136	1622	1645.59	1.46	0	-115211	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	822	-2.34	1.02	12	3.29	-686.00	1575.00	5450	20230414	-70.50	1330	20231012	20.90	5450	-70.50	20230414	1330	20.90	20231012	5450	-70.50	20230414	1330	20.90	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
95	20231016	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	6	2	0.37	2398134809	1449650	72.16	1620	1747	1505	2105	1136	1622	1654.29	1.46	0	-26529	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	832	-2.37	1.03	12	2.84	-686.00	1575.00	5450	20230414	-70.13	1330	20231012	22.41	5450	-70.13	20230414	1330	22.41	20231012	5450	-70.13	20230414	1330	22.41	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
96	20231016	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1658	36	2	2.22	827074209	518278	25.80	1620	1662	1505	2105	1136	1622	1595.81	1.46	0	79149	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	848	-2.42	1.05	12	1.01	-686.00	1575.00	5450	20230414	-69.58	1330	20231012	24.66	5450	-69.58	20230414	1330	24.66	20231012	5450	-69.58	20230414	1330	24.66	20231012	0.10	N	023440	500	255 억		748121	N	N	0	N	00	N
97	20231016	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-117	5	-7.21	53340023	33710	1.68	1620	1620	1505	2105	1136	1622	1582.30	1.46	0	2480	1738	1679	1607	1548	1476	1709	1578	256	483	500	1130	1	1	51129354	769	-2.19	0.96	12	0.07	-686.00	1575.00	5450	20230414	-72.39	1330	20231012	13.16	5450	-72.39	20230414	1330	13.16	20231012	5450	-72.39	20230414	1330	13.16	20231012	0.10	N	023440	500	255 억		748121	Y	N	0	N	00	N
98	20231012	160317	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1600	-10	5	-0.62	8700709244	5699754	169.11	1620	1650	1330	2090	1127	1610	1526.36	1.17	0	187976	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	818	-2.33	1.02	12	11.15	-686.00	1575.00	5450	20230414	-70.64	1330	20231012	20.30	5450	-70.64	20230414	1330	20.30	20231012	5450	-70.64	20230414	1330	20.30	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
99	20231012	150312	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1567	-43	5	-2.67	8434934781	5532984	164.17	1620	1650	1330	2090	1127	1610	1524.48	1.17	0	212590	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	801	-2.28	0.99	12	10.82	-686.00	1575.00	5450	20230414	-71.25	1330	20231012	17.82	5450	-71.25	20230414	1330	17.82	20231012	5450	-71.25	20230414	1330	17.82	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
100	20231012	140310	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1569	-41	5	-2.55	7937163388	5219016	154.85	1620	1650	1330	2090	1127	1610	1520.81	1.17	0	215856	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	802	-2.29	1.00	12	10.21	-686.00	1575.00	5450	20230414	-71.21	1330	20231012	17.97	5450	-71.21	20230414	1330	17.97	20231012	5450	-71.21	20230414	1330	17.97	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
101	20231012	130312	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1544	-66	5	-4.10	7597636421	5001019	148.38	1620	1650	1330	2090	1127	1610	1519.22	1.17	0	212041	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	789	-2.25	0.98	12	9.78	-686.00	1575.00	5450	20230414	-71.67	1330	20231012	16.09	5450	-71.67	20230414	1330	16.09	20231012	5450	-71.67	20230414	1330	16.09	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
102	20231012	120318	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1566	-44	5	-2.73	6910574239	4558935	135.27	1620	1650	1330	2090	1127	1610	1515.83	1.17	0	277678	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	801	-2.28	0.99	12	8.92	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
103	20231012	110316	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1568	-42	5	-2.61	5520518697	3678176	109.13	1620	1650	1330	2090	1127	1610	1500.88	1.17	0	341540	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	802	-2.29	1.00	12	7.19	-686.00	1575.00	5450	20230414	-71.23	1330	20231012	17.89	5450	-71.23	20230414	1330	17.89	20231012	5450	-71.23	20230414	1330	17.89	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
104	20231012	100315	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1465	-145	5	-9.01	1890651701	1232385	36.57	1620	1650	1458	2090	1127	1610	1534.13	1.17	0	13475	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	749	-2.14	0.93	12	2.41	-686.00	1575.00	5450	20230414	-73.12	1458	20231012	0.48	5450	-73.12	20230414	1458	0.48	20231012	5450	-73.12	20230414	1458	0.48	20231012	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
105	20231012	090316	54	100.00	KOSDAQ		금속	N	N	N	N		N	1645	35	2	2.17	62635283	38456	1.14	1620	1650	1619	2090	1127	1610	1628.82	1.17	0	6087	1840	1725	1648	1533	1456	1706	1514	256	480	500	1120	1	1	51129354	841	-2.40	1.04	12	0.08	-686.00	1575.00	5450	20230414	-69.82	1571	20231011	4.71	5450	-69.82	20230414	1571	4.71	20231011	5450	-69.82	20230414	1571	4.71	20231011	0.10	N	023440	500	255 억		597609	N	N	0	N	01	N
106	20231011	160313	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1610	0	3	0.00	5612043804	3343392	38.19	1610	1763	1571	2090	1127	1610	1678.58	1.31	0	-69580	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	823	-2.35	1.02	12	6.54	-686.00	1575.00	5450	20230414	-70.46	1571	20231011	2.48	5450	-70.46	20230414	1571	2.48	20231011	5450	-70.46	20230414	1571	2.48	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
107	20231011	150313	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1593	-17	5	-1.06	5288809968	3140242	35.87	1610	1763	1583	2090	1127	1610	1684.20	1.31	0	-27945	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	814	-2.32	1.01	12	6.14	-686.00	1575.00	5450	20230414	-70.77	1583	20231011	0.63	5450	-70.77	20230414	1583	0.63	20231011	5450	-70.77	20230414	1583	0.63	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
108	20231011	140317	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1642	32	2	1.99	4497886612	2649193	30.26	1610	1763	1610	2090	1127	1610	1697.83	1.31	0	116911	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	840	-2.39	1.04	12	5.18	-686.00	1575.00	5450	20230414	-69.87	1610	20231011	1.99	5450	-69.87	20230414	1610	1.99	20231011	5450	-69.87	20230414	1610	1.99	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
109	20231011	130311	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1660	50	2	3.11	3956212243	2321689	26.52	1610	1763	1610	2090	1127	1610	1704.02	1.31	0	194456	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	849	-2.42	1.05	12	4.54	-686.00	1575.00	5450	20230414	-69.54	1610	20231011	3.11	5450	-69.54	20230414	1610	3.11	20231011	5450	-69.54	20230414	1610	3.11	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
110	20231011	120317	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1703	93	2	5.78	3431796736	2011190	22.97	1610	1763	1610	2090	1127	1610	1706.35	1.31	0	211509	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	871	-2.48	1.08	12	3.93	-686.00	1575.00	5450	20230414	-68.75	1610	20231011	5.78	5450	-68.75	20230414	1610	5.78	20231011	5450	-68.75	20230414	1610	5.78	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
111	20231011	110314	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1756	146	2	9.07	2706080430	1583309	18.08	1610	1763	1610	2090	1127	1610	1709.13	1.31	0	294054	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	898	-2.56	1.11	12	3.10	-686.00	1575.00	5450	20230414	-67.78	1610	20231011	9.07	5450	-67.78	20230414	1610	9.07	20231011	5450	-67.78	20230414	1610	9.07	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
112	20231011	100312	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1731	121	2	7.52	2287627359	1343344	15.34	1610	1763	1610	2090	1127	1610	1702.93	1.31	0	248429	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	885	-2.52	1.10	12	2.63	-686.00	1575.00	5450	20230414	-68.24	1610	20231011	7.52	5450	-68.24	20230414	1610	7.52	20231011	5450	-68.24	20230414	1610	7.52	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
113	20231011	090313	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1657	47	2	2.92	330067638	201151	2.30	1610	1680	1610	2090	1127	1610	1640.89	1.31	0	11444	2543	2076	1843	1376	1143	1960	1260	256	480	500	1120	1	1	51129354	847	-2.42	1.05	12	0.39	-686.00	1575.00	5450	20230414	-69.60	1610	20231011	2.92	5450	-69.60	20230414	1610	2.92	20231011	5450	-69.60	20230414	1610	2.92	20231011	0.10	N	023440	500	255 억		672169	N	N	0	N	01	N
114	20231010	160311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1610	-690	4	-30.00	15317915681	8689880	1631.02	2300	2310	1610	2990	1610	2300	1762.80	0.36	0	478138	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	1	1	51129354	823	-2.35	1.02	12	17.00	-686.00	1575.00	5450	20230414	-70.46	1610	20231010	0.00	5450	-70.46	20230414	1610	0.00	20231010	5450	-70.46	20230414	1610	0.00	20231010	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
115	20231010	150311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1614	-686	5	-29.83	14636993871	8268916	1552.01	2300	2310	1610	2990	1610	2300	1770.12	0.36	0	425456	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	1	1	51129354	825	-2.35	1.02	12	16.17	-686.00	1575.00	5450	20230414	-70.39	1610	20231010	0.25	5450	-70.39	20230414	1610	0.25	20231010	5450	-70.39	20230414	1610	0.25	20231010	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
116	20231010	140310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1610	-690	4	-30.00	10862006725	5992344	1124.72	2300	2310	1610	2990	1610	2300	1812.65	0.36	0	596603	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	1	1	51129354	823	-2.35	1.02	12	11.72	-686.00	1575.00	5450	20230414	-70.46	1610	20231010	0.00	5450	-70.46	20230414	1610	0.00	20231010	5450	-70.46	20230414	1610	0.00	20231010	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
117	20231010	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1869	-431	5	-18.74	4213728989	2052732	385.28	2300	2310	1805	2990	1610	2300	2052.74	0.36	0	210036	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	1	1	51129354	956	-2.72	1.19	12	4.01	-686.00	1575.00	5450	20230414	-65.71	1700	20221005	9.94	5450	-65.71	20230414	1805	3.55	20231010	5450	-65.71	20230414	1785	4.71	20221013	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
118	20231010	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-225	5	-9.78	2233665180	1043360	195.83	2300	2310	2055	2990	1610	2300	2140.84	0.36	0	144560	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	5	1	51129354	1061	-3.02	1.32	12	2.04	-686.00	1575.00	5450	20230414	-61.93	1700	20221005	22.06	5450	-61.93	20230414	1970	5.33	20230224	5450	-61.93	20230414	1785	16.25	20221013	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
119	20231010	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-155	5	-6.74	1554233480	717538	134.68	2300	2310	2085	2990	1610	2300	2166.06	0.36	0	141163	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	5	1	51129354	1097	-3.13	1.36	12	1.40	-686.00	1575.00	5450	20230414	-60.64	1700	20221005	26.18	5450	-60.64	20230414	1970	8.88	20230224	5450	-60.64	20230414	1785	20.17	20221013	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
120	20231010	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-120	5	-5.22	853458845	390429	73.28	2300	2310	2085	2990	1610	2300	2185.95	0.36	0	96313	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	5	1	51129354	1115	-3.18	1.38	12	0.76	-686.00	1575.00	5450	20230414	-60.00	1700	20221005	28.24	5450	-60.00	20230414	1970	10.66	20230224	5450	-60.00	20230414	1785	22.13	20221013	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
121	20231010	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-40	5	-1.74	32891480	14369	2.70	2300	2310	2260	2990	1610	2300	2289.06	0.36	0	-2196	2486	2392	2321	2227	2156	2440	2275	256	690	500	1610	5	1	51129354	1156	-3.29	1.43	12	0.03	-686.00	1575.00	5450	20230414	-58.53	1700	20221005	32.94	5450	-58.53	20230414	1970	14.72	20230224	5450	-58.53	20230414	1785	26.61	20221013	0.10	N	023440	500	255 억		183255	N	N	0	N	00	N
122	20231006	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	1235121640	532027	107.24	2250	2415	2250	2980	1610	2295	2321.54	0.38	0	-11097	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1176	-3.35	1.46	12	1.04	-686.00	1575.00	5450	20230414	-57.80	1700	20221005	35.29	5450	-57.80	20230414	1970	16.75	20230224	5450	-57.80	20230414	1720	33.72	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
123	20231006	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-5	5	-0.22	1214312250	522966	105.41	2250	2415	2250	2980	1610	2295	2321.97	0.38	0	-11090	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1171	-3.34	1.45	12	1.02	-686.00	1575.00	5450	20230414	-57.98	1700	20221005	34.71	5450	-57.98	20230414	1970	16.24	20230224	5450	-57.98	20230414	1720	33.14	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
124	20231006	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-25	5	-1.09	1084083815	466124	93.96	2250	2415	2250	2980	1610	2295	2325.74	0.38	0	905	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1161	-3.31	1.44	12	0.91	-686.00	1575.00	5450	20230414	-58.35	1700	20221005	33.53	5450	-58.35	20230414	1970	15.23	20230224	5450	-58.35	20230414	1720	31.98	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
125	20231006	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	879891080	376692	75.93	2250	2415	2250	2980	1610	2295	2335.84	0.38	0	3209	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1173	-3.35	1.46	12	0.74	-686.00	1575.00	5450	20230414	-57.89	1700	20221005	35.00	5450	-57.89	20230414	1970	16.50	20230224	5450	-57.89	20230414	1720	33.43	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
126	20231006	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	20	2	0.87	762398370	325616	65.63	2250	2415	2250	2980	1610	2295	2341.40	0.38	0	6795	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1184	-3.37	1.47	12	0.64	-686.00	1575.00	5450	20230414	-57.52	1700	20221005	36.18	5450	-57.52	20230414	1970	17.51	20230224	5450	-57.52	20230414	1720	34.59	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
127	20231006	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	35	2	1.53	693284885	295729	59.61	2250	2415	2250	2980	1610	2295	2344.32	0.38	0	8331	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1191	-3.40	1.48	12	0.58	-686.00	1575.00	5450	20230414	-57.25	1700	20221005	37.06	5450	-57.25	20230414	1970	18.27	20230224	5450	-57.25	20230414	1720	35.47	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
128	20231006	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	60	2	2.61	581138120	247657	49.92	2250	2415	2250	2980	1610	2295	2346.54	0.38	0	-1986	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1204	-3.43	1.50	12	0.48	-686.00	1575.00	5450	20230414	-56.79	1700	20221005	38.53	5450	-56.79	20230414	1970	19.54	20230224	5450	-56.79	20230414	1720	36.92	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N
129	20231006	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	20625180	9089	1.83	2250	2305	2250	2980	1610	2295	2269.25	0.38	0	3819	2488	2391	2343	2246	2198	2367	2222	256	685	500	1600	5	1	51129354	1179	-3.36	1.46	12	0.02	-686.00	1575.00	5450	20230414	-57.71	1700	20221005	35.59	5450	-57.71	20230414	1970	17.01	20230224	5450	-57.71	20230414	1720	34.01	20221006	0.10	N	023440	500	255 억		194275	N	N	0	N	00	N