KissMeData/039240/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	160449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-15	5	-0.50	161745520	53630	94.14	3025	3055	2995	3930	2120	3025	3015.95	1.87	0	-13612	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	812	8.41	0.78	12	0.20	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
3	20231031	150455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-20	5	-0.66	148083740	49079	86.15	3025	3055	2995	3930	2120	3025	3017.25	1.87	0	-11778	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	811	8.39	0.78	12	0.18	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
4	20231031	140459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-25	5	-0.83	123622230	40921	71.83	3025	3055	3000	3930	2120	3025	3021.00	1.87	0	-10578	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	809	8.38	0.78	12	0.15	358.00	3837.00	3880	20230518	-22.68	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	3880	-22.68	20230518	2725	10.09	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
5	20231031	130456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-15	5	-0.50	95270715	31480	55.26	3025	3055	3005	3930	2120	3025	3026.39	1.87	0	-6173	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	812	8.41	0.78	12	0.12	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
6	20231031	120452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	71947480	23735	41.66	3025	3055	3010	3930	2120	3025	3031.28	1.87	0	-394	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	815	8.44	0.79	12	0.09	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
7	20231031	110505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	10	2	0.33	49443075	16276	28.57	3025	3055	3025	3930	2120	3025	3037.79	1.87	0	6629	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	819	8.48	0.79	12	0.06	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
8	20231031	100459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	0	3	0.00	44428380	14619	25.66	3025	3055	3025	3930	2120	3025	3039.08	1.87	0	7599	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	816	8.45	0.79	12	0.05	358.00	3837.00	3880	20230518	-22.04	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	3880	-22.04	20230518	2725	11.01	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
9	20231031	090455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	10	2	0.33	31416255	10332	18.14	3025	3055	3025	3930	2120	3025	3040.68	1.87	0	6991	3071	3047	3021	2997	2971	3060	3010	27	905	100	2110	5	1	26979604	819	8.48	0.79	12	0.04	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.82	N	039240	100	26 억		503350	N	N	0	N	00	N
10	20231030	160450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	30	2	1.00	171980200	56969	67.06	2995	3045	2995	3890	2100	2995	3018.84	1.81	0	17304	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	816	8.45	0.79	12	0.21	358.00	3837.00	3880	20230518	-22.04	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	3880	-22.04	20230518	2725	11.01	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
11	20231030	150440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	40	2	1.34	164152760	54385	64.02	2995	3045	2995	3890	2100	2995	3018.35	1.81	0	16401	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	819	8.48	0.79	12	0.20	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
12	20231030	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	35	2	1.17	152974050	50693	59.67	2995	3045	2995	3890	2100	2995	3017.66	1.81	0	14660	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	817	8.46	0.79	12	0.19	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
13	20231030	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	45	2	1.50	124898285	41451	48.79	2995	3040	2995	3890	2100	2995	3013.15	1.81	0	10569	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	820	8.49	0.79	12	0.15	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
14	20231030	120436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	40	2	1.34	117672600	39066	45.99	2995	3035	2995	3890	2100	2995	3012.15	1.81	0	10097	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	819	8.48	0.79	12	0.14	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
15	20231030	110437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	35	2	1.17	97330965	32343	38.07	2995	3030	2995	3890	2100	2995	3009.34	1.81	0	9844	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	817	8.46	0.79	12	0.12	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
16	20231030	100439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	20	2	0.67	66736015	22207	26.14	2995	3025	2995	3890	2100	2995	3005.18	1.81	0	8462	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	813	8.42	0.79	12	0.08	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
17	20231030	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	10	2	0.33	14233135	4751	5.59	2995	3015	2995	3890	2100	2995	2995.82	1.81	0	865	3085	3040	3015	2970	2945	3027	2957	27	895	100	2090	5	1	26979604	811	8.39	0.78	12	0.02	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.81	N	039240	100	26 억		487715	N	N	0	N	00	N
18	20231027	160413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-15	5	-0.50	251491010	83590	100.26	3040	3060	2990	3910	2110	3010	3008.63	1.81	0	-1509	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	808	8.37	0.78	12	0.31	358.00	3837.00	3880	20230518	-22.81	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	3880	-22.81	20230518	2725	9.91	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
19	20231027	150437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2990	-20	5	-0.66	221348595	73529	88.19	3040	3060	2990	3910	2110	3010	3010.36	1.81	0	-2051	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	807	8.35	0.78	12	0.27	358.00	3837.00	3880	20230518	-22.94	2725	20230103	9.72	3880	-22.94	20230518	2725	9.72	20230103	3880	-22.94	20230518	2725	9.72	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
20	20231027	140435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-10	5	-0.33	176167525	58468	70.13	3040	3060	3000	3910	2110	3010	3013.06	1.81	0	-43	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	809	8.38	0.78	12	0.22	358.00	3837.00	3880	20230518	-22.68	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	3880	-22.68	20230518	2725	10.09	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
21	20231027	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	10	2	0.33	107235995	35526	42.61	3040	3060	3000	3910	2110	3010	3018.52	1.81	0	3207	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	815	8.44	0.79	12	0.13	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
22	20231027	120439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	20	2	0.66	100678090	33357	40.01	3040	3060	3000	3910	2110	3010	3018.20	1.81	0	4386	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	817	8.46	0.79	12	0.12	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
23	20231027	110442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	40	2	1.33	91498455	30323	36.37	3040	3060	3000	3910	2110	3010	3017.46	1.81	0	1671	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	823	8.52	0.79	12	0.11	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
24	20231027	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-5	5	-0.17	43821175	14549	17.45	3040	3040	3000	3910	2110	3010	3011.97	1.81	0	-2734	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	811	8.39	0.78	12	0.05	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
25	20231027	090433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	25	2	0.83	94235	31	0.04	3040	3040	3035	3910	2110	3010	3039.84	1.81	0	-4	3070	3040	3015	2985	2960	3027	2972	27	900	100	2100	5	1	26979604	819	8.48	0.79	12	0.00	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.83	N	039240	100	26 억		489109	N	N	0	N	00	N
26	20231026	160430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-65	5	-2.11	250539050	83326	191.96	3035	3045	2990	3995	2155	3075	3006.73	1.95	0	-36160	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	812	8.41	0.78	12	0.31	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
27	20231026	150430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-70	5	-2.28	242510705	80655	185.80	3035	3045	2990	3995	2155	3075	3006.77	1.95	0	-35129	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	811	8.39	0.78	12	0.30	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
28	20231026	140431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-80	5	-2.60	212728625	70724	162.92	3035	3045	2990	3995	2155	3075	3007.87	1.95	0	-32471	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	808	8.37	0.78	12	0.26	358.00	3837.00	3880	20230518	-22.81	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	3880	-22.81	20230518	2725	9.91	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
29	20231026	130429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-70	5	-2.28	165762405	55046	126.81	3035	3045	2995	3995	2155	3075	3011.34	1.95	0	-18969	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	811	8.39	0.78	12	0.20	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
30	20231026	120429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-70	5	-2.28	128259860	42543	98.01	3035	3045	2995	3995	2155	3075	3014.83	1.95	0	-9939	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	811	8.39	0.78	12	0.16	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
31	20231026	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-60	5	-1.95	103345735	34261	78.93	3035	3045	2995	3995	2155	3075	3016.42	1.95	0	-2976	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	813	8.42	0.79	12	0.13	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
32	20231026	100432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	-45	5	-1.46	93120270	30873	71.12	3035	3045	2995	3995	2155	3075	3016.24	1.95	0	-1113	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	817	8.46	0.79	12	0.11	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
33	20231026	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-65	5	-2.11	32026200	10601	24.42	3035	3045	2995	3995	2155	3075	3021.05	1.95	0	11	3115	3095	3075	3055	3035	3105	3065	27	920	100	2150	5	1	26979604	812	8.41	0.78	12	0.04	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.84	N	039240	100	26 억		525270	N	N	0	N	00	N
34	20231025	160433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	15	2	0.49	132816710	43238	65.74	3070	3095	3055	3975	2145	3060	3071.76	1.92	0	8151	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
35	20231025	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	10	2	0.33	122935040	40021	60.85	3070	3095	3055	3975	2145	3060	3071.76	1.92	0	8110	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
36	20231025	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-5	5	-0.16	111265535	36208	55.05	3070	3095	3055	3975	2145	3060	3072.95	1.92	0	8207	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	824	8.53	0.80	12	0.13	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
37	20231025	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	15	2	0.49	97186035	31612	48.06	3070	3095	3060	3975	2145	3060	3074.34	1.92	0	9123	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
38	20231025	120430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	25	2	0.82	92142625	29974	45.57	3070	3095	3060	3975	2145	3060	3074.09	1.92	0	9494	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	832	8.62	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
39	20231025	110430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	20	2	0.65	82271190	26774	40.71	3070	3095	3060	3975	2145	3060	3072.80	1.92	0	8664	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	831	8.60	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
40	20231025	100430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	25	2	0.82	69636160	22669	34.46	3070	3095	3060	3975	2145	3060	3071.87	1.92	0	9042	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	832	8.62	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
41	20231025	090428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	35	2	1.14	17734615	5759	8.76	3070	3095	3070	3975	2145	3060	3079.46	1.92	0	3958	3116	3087	3036	3007	2956	3102	3022	27	915	100	2140	5	1	26979604	835	8.65	0.81	12	0.02	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.91	N	039240	100	26 억		517119	N	N	0	N	00	N
42	20231024	160420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	60	2	2.00	198145840	65774	86.59	2985	3065	2985	3900	2100	3000	3012.53	1.92	0	-1798	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	826	8.55	0.80	12	0.24	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
43	20231024	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	65	2	2.17	183701795	61057	80.38	2985	3065	2985	3900	2100	3000	3008.69	1.92	0	-2221	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	827	8.56	0.80	12	0.23	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
44	20231024	140419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	50	2	1.67	180653475	60062	79.07	2985	3060	2985	3900	2100	3000	3007.78	1.92	0	-2401	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	823	8.52	0.79	12	0.22	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
45	20231024	130426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	30	2	1.00	149947080	49965	65.78	2985	3030	2985	3900	2100	3000	3001.04	1.92	0	-7911	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	817	8.46	0.79	12	0.19	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
46	20231024	120429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	20	2	0.67	138275030	46102	60.69	2985	3025	2985	3900	2100	3000	2999.33	1.92	0	-9545	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	815	8.44	0.79	12	0.17	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
47	20231024	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2985	-15	5	-0.50	129769915	43269	56.96	2985	3025	2985	3900	2100	3000	2999.14	1.92	0	-10413	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	805	8.34	0.78	12	0.16	358.00	3837.00	3880	20230518	-23.07	2725	20230103	9.54	3880	-23.07	20230518	2725	9.54	20230103	3880	-23.07	20230518	2725	9.54	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
48	20231024	100421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	5	2	0.17	44647040	14866	19.57	2985	3025	2985	3900	2100	3000	3003.30	1.92	0	-1076	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	811	8.39	0.78	12	0.06	358.00	3837.00	3880	20230518	-22.55	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	3880	-22.55	20230518	2725	10.28	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
49	20231024	090424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	15	2	0.50	13921730	4657	6.13	2985	3015	2985	3900	2100	3000	2989.42	1.92	0	1004	3083	3041	3018	2976	2953	3030	2965	27	900	100	2100	5	1	26979604	813	8.42	0.79	12	0.02	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.93	N	039240	100	26 억		518917	N	N	0	N	00	N
50	20231023	160418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-45	5	-1.48	227557545	75374	52.95	3015	3060	2995	3955	2135	3045	3019.11	1.91	0	2273	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	809	8.38	0.78	12	0.28	358.00	3837.00	3880	20230518	-22.68	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	3880	-22.68	20230518	2725	10.09	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
51	20231023	150418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-35	5	-1.15	170862285	56482	39.68	3015	3060	3000	3955	2135	3045	3025.07	1.91	0	1316	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	812	8.41	0.78	12	0.21	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
52	20231023	140420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	-15	5	-0.49	91571280	30116	21.16	3015	3060	3015	3955	2135	3045	3040.62	1.91	0	-337	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	817	8.46	0.79	12	0.11	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
53	20231023	130421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	-5	5	-0.16	77734660	25562	17.96	3015	3060	3015	3955	2135	3045	3041.02	1.91	0	1329	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	820	8.49	0.79	12	0.09	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
54	20231023	120418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	5	2	0.16	57451915	18900	13.28	3015	3060	3015	3955	2135	3045	3039.78	1.91	0	1797	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	823	8.52	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
55	20231023	110418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	15	2	0.49	51000780	16781	11.79	3015	3060	3015	3955	2135	3045	3039.20	1.91	0	2525	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	826	8.55	0.80	12	0.06	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
56	20231023	100414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	10	2	0.33	34463735	11340	7.97	3015	3055	3015	3955	2135	3045	3039.13	1.91	0	2006	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	824	8.53	0.80	12	0.04	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
57	20231023	090422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-25	5	-0.82	4100465	1359	0.95	3015	3030	3015	3955	2135	3045	3017.27	1.91	0	0	3125	3085	3040	3000	2955	3062	2977	27	910	100	2130	5	1	26979604	815	8.44	0.79	12	0.01	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	3.00	N	039240	100	26 억		516644	N	N	0	N	00	N
58	20231020	160418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	-20	5	-0.65	430530200	142183	108.01	3050	3080	2995	3980	2150	3065	3028.00	1.93	0	-4959	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	822	8.51	0.79	12	0.53	358.00	3837.00	3880	20230518	-21.52	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	3880	-21.52	20230518	2725	11.74	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
59	20231020	150417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-15	5	-0.49	420952245	139035	105.62	3050	3080	2995	3980	2150	3065	3027.67	1.93	0	-5344	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	823	8.52	0.79	12	0.52	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
60	20231020	140420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	0	3	0.00	409250485	135202	102.70	3050	3080	2995	3980	2150	3065	3026.96	1.93	0	-6729	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	827	8.56	0.80	12	0.50	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
61	20231020	130409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-10	5	-0.33	382813460	126567	96.14	3050	3080	2995	3980	2150	3065	3024.59	1.93	0	-13161	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	824	8.53	0.80	12	0.47	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
62	20231020	120415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-15	5	-0.49	362155705	119795	91.00	3050	3080	2995	3980	2150	3065	3023.13	1.93	0	-14875	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	823	8.52	0.79	12	0.44	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
63	20231020	110420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	-30	5	-0.98	259473100	85812	65.19	3050	3080	2995	3980	2150	3065	3023.74	1.93	0	-20483	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	819	8.48	0.79	12	0.32	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
64	20231020	100415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-55	5	-1.79	224843615	74339	56.47	3050	3080	2995	3980	2150	3065	3024.57	1.93	0	-17110	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	812	8.41	0.78	12	0.28	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
65	20231020	090417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	0	3	0.00	10376420	3389	2.57	3050	3080	3050	3980	2150	3065	3061.79	1.93	0	-836	3171	3117	3081	3027	2991	3100	3010	27	915	100	2140	5	1	26979604	827	8.56	0.80	12	0.01	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	3.01	N	039240	100	26 억		521304	N	N	0	N	00	N
66	20231019	160414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	-80	5	-2.54	400084440	130222	275.42	3115	3135	3045	4085	2205	3145	3072.33	2.06	0	-29399	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	827	8.56	0.80	12	0.48	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
67	20231019	150412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-85	5	-2.70	385249690	125370	265.15	3115	3135	3045	4085	2205	3145	3072.90	2.06	0	-28205	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	826	8.55	0.80	12	0.46	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
68	20231019	140414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-75	5	-2.38	335800850	109214	230.98	3115	3135	3045	4085	2205	3145	3074.71	2.06	0	-24881	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	828	8.58	0.80	12	0.40	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
69	20231019	130411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-90	5	-2.86	317331285	103187	218.24	3115	3135	3045	4085	2205	3145	3075.30	2.06	0	-22068	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	824	8.53	0.80	12	0.38	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
70	20231019	120413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-75	5	-2.38	204722945	66350	140.33	3115	3135	3070	4085	2205	3145	3085.50	2.06	0	-31519	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	828	8.58	0.80	12	0.25	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
71	20231019	110414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-65	5	-2.07	129828400	42000	88.83	3115	3135	3075	4085	2205	3145	3091.15	2.06	0	-16663	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	831	8.60	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
72	20231019	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-60	5	-1.91	97176825	31409	66.43	3115	3135	3075	4085	2205	3145	3093.92	2.06	0	-15017	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	832	8.62	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
73	20231019	090415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-40	5	-1.27	15796925	5078	10.74	3115	3135	3105	4085	2205	3145	3110.86	2.06	0	-3733	3175	3160	3135	3120	3095	3165	3125	27	940	100	2200	5	1	26979604	838	8.67	0.81	12	0.02	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.97	N	039240	100	26 억		555363	N	N	0	N	00	N
74	20231018	160416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	15	2	0.48	145759405	46557	59.71	3145	3150	3110	4065	2195	3130	3130.77	2.04	0	3806	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	849	8.78	0.82	12	0.17	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
75	20231018	150410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	15	2	0.48	142091410	45390	58.21	3145	3150	3110	4065	2195	3130	3130.46	2.04	0	3456	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	849	8.78	0.82	12	0.17	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
76	20231018	140407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	5	2	0.16	118170390	37773	48.44	3145	3150	3110	4065	2195	3130	3128.44	2.04	0	3499	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	846	8.76	0.82	12	0.14	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
77	20231018	130406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	10	2	0.32	86382125	27595	35.39	3145	3150	3110	4065	2195	3130	3130.35	2.04	0	2026	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	847	8.77	0.82	12	0.10	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
78	20231018	120412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	10	2	0.32	47550850	15183	19.47	3145	3145	3115	4065	2195	3130	3131.85	2.04	0	1962	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	847	8.77	0.82	12	0.06	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
79	20231018	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	0	3	0.00	33095505	10574	13.56	3145	3145	3115	4065	2195	3130	3129.89	2.04	0	1431	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	844	8.74	0.82	12	0.04	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
80	20231018	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	-10	5	-0.32	26749980	8548	10.96	3145	3145	3115	4065	2195	3130	3129.38	2.04	0	1581	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	842	8.72	0.81	12	0.03	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
81	20231018	090409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	0	3	0.00	5154220	1646	2.11	3145	3145	3130	4065	2195	3130	3131.36	2.04	0	89	3186	3157	3126	3097	3066	3172	3112	27	935	100	2190	5	1	26979604	844	8.74	0.82	12	0.01	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.98	N	039240	100	26 억		550154	N	N	0	N	00	N
82	20231017	160411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	25	2	0.81	243108710	77769	139.99	3095	3155	3095	4035	2175	3105	3126.04	1.97	0	19033	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	844	8.74	0.82	12	0.29	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
83	20231017	150410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	20	2	0.64	240136180	76819	138.28	3095	3155	3095	4035	2175	3105	3126.00	1.97	0	19002	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	843	8.73	0.81	12	0.28	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
84	20231017	140411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	30	2	0.97	217555905	69580	125.25	3095	3155	3095	4035	2175	3105	3126.70	1.97	0	16999	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	846	8.76	0.82	12	0.26	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
85	20231017	130410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	45	2	1.45	186286495	59607	107.30	3095	3155	3095	4035	2175	3105	3125.25	1.97	0	18308	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	850	8.80	0.82	12	0.22	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
86	20231017	120411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	45	2	1.45	172762460	55306	99.56	3095	3155	3095	4035	2175	3105	3123.76	1.97	0	17894	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	850	8.80	0.82	12	0.20	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
87	20231017	110406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	25	2	0.81	121619305	39022	70.24	3095	3140	3095	4035	2175	3105	3116.69	1.97	0	17133	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	844	8.74	0.82	12	0.14	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
88	20231017	100405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	25	2	0.81	95046760	30520	54.94	3095	3140	3095	4035	2175	3105	3114.25	1.97	0	16409	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	844	8.74	0.82	12	0.11	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
89	20231017	090408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	15	2	0.48	31405005	10110	18.20	3095	3130	3095	4035	2175	3105	3106.33	1.97	0	7488	3135	3120	3095	3080	3055	3127	3087	27	930	100	2170	5	1	26979604	842	8.72	0.81	12	0.04	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	2.96	N	039240	100	26 억		531119	N	N	0	N	00	N
90	20231016	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-10	5	-0.32	171500785	55529	75.49	3075	3110	3070	4045	2185	3115	3088.48	1.96	0	1678	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	838	8.67	0.81	12	0.21	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
91	20231016	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-15	5	-0.48	157972040	51159	69.55	3075	3110	3070	4045	2185	3115	3087.86	1.96	0	-1101	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	836	8.66	0.81	12	0.19	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
92	20231016	140406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	-20	5	-0.64	147836450	47889	65.10	3075	3110	3070	4045	2185	3115	3087.06	1.96	0	-718	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	835	8.65	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
93	20231016	130405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-30	5	-0.96	136598635	44250	60.15	3075	3110	3070	4045	2185	3115	3086.97	1.96	0	-1985	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	832	8.62	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
94	20231016	120405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-30	5	-0.96	114375880	37039	50.35	3075	3110	3070	4045	2185	3115	3087.99	1.96	0	-505	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
95	20231016	110404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-15	5	-0.48	89231065	28901	39.29	3075	3110	3070	4045	2185	3115	3087.47	1.96	0	210	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	836	8.66	0.81	12	0.11	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
96	20231016	100401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-40	5	-1.28	55079815	17866	24.29	3075	3105	3070	4045	2185	3115	3082.94	1.96	0	433	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
97	20231016	090403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-40	5	-1.28	19202970	6248	8.49	3075	3090	3070	4045	2185	3115	3073.46	1.96	0	-474	3188	3151	3128	3091	3068	3140	3080	27	930	100	2180	5	1	26979604	830	8.59	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.94	N	039240	100	26 억		529438	N	N	0	N	00	N
98	20231012	160412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	-5	5	-0.16	195910070	61925	118.54	3190	3190	3145	4110	2220	3165	3163.66	1.98	0	3828	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	853	8.83	0.82	12	0.23	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
99	20231012	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	0	3	0.00	184001905	58149	111.32	3190	3190	3150	4110	2220	3165	3164.31	1.98	0	3466	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.22	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
100	20231012	140405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	0	3	0.00	161064090	50898	97.43	3190	3190	3150	4110	2220	3165	3164.44	1.98	0	2874	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.19	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
101	20231012	130405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	0	3	0.00	141801165	44811	85.78	3190	3190	3150	4110	2220	3165	3164.42	1.98	0	2690	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.17	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
102	20231012	120412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	-5	5	-0.16	123435275	39005	74.67	3190	3190	3150	4110	2220	3165	3164.60	1.98	0	2151	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	853	8.83	0.82	12	0.14	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
103	20231012	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	0	3	0.00	106704280	33702	64.52	3190	3190	3155	4110	2220	3165	3166.13	1.98	0	1746	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.12	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
104	20231012	100408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	15	2	0.47	66039250	20854	39.92	3190	3190	3155	4110	2220	3165	3166.79	1.98	0	1231	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	858	8.88	0.83	12	0.08	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
105	20231012	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	0	3	0.00	18887600	5964	11.42	3190	3190	3165	4110	2220	3165	3167.11	1.98	0	386	3208	3186	3158	3136	3108	3197	3147	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.02	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.91	N	039240	100	26 억		535214	N	N	0	N	00	N
106	20231011	160406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	20	2	0.64	160301940	50927	55.69	3145	3180	3130	4085	2205	3145	3147.68	2.01	0	-6485	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	854	8.84	0.82	12	0.19	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
107	20231011	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	15	2	0.48	145770685	46320	50.65	3145	3180	3130	4085	2205	3145	3147.04	2.01	0	-6472	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	853	8.83	0.82	12	0.17	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
108	20231011	140411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	0	3	0.00	120443725	38280	41.86	3145	3180	3130	4085	2205	3145	3146.39	2.01	0	-6442	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	849	8.78	0.82	12	0.14	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
109	20231011	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-15	5	-0.48	104158170	33095	36.19	3145	3180	3130	4085	2205	3145	3147.25	2.01	0	-4227	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	844	8.74	0.82	12	0.12	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
110	20231011	120412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-15	5	-0.48	98363355	31247	34.17	3145	3180	3130	4085	2205	3145	3147.93	2.01	0	-3050	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	844	8.74	0.82	12	0.12	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
111	20231011	110408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	0	3	0.00	80279335	25483	27.87	3145	3180	3135	4085	2205	3145	3150.31	2.01	0	-1709	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	849	8.78	0.82	12	0.09	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
112	20231011	100405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	5	2	0.16	44594190	14148	15.47	3145	3180	3135	4085	2205	3145	3151.98	2.01	0	275	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	850	8.80	0.82	12	0.05	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
113	20231011	090407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-10	5	-0.32	5164820	1642	1.80	3145	3150	3135	4085	2205	3145	3145.44	2.01	0	-464	3188	3166	3128	3106	3068	3177	3117	27	940	100	2200	5	1	26979604	846	8.76	0.82	12	0.01	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	2.94	N	039240	100	26 억		541699	N	N	0	N	00	N
114	20231010	160404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	5	2	0.16	283224670	90657	200.95	3140	3150	3090	4080	2200	3140	3124.13	2.02	0	-3844	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	849	8.78	0.82	12	0.34	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
115	20231010	150403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-30	5	-0.96	249444890	79768	176.81	3140	3150	3090	4080	2200	3140	3127.13	2.02	0	-3559	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	839	8.69	0.81	12	0.30	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3880	-19.85	20230518	2725	14.13	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
116	20231010	140403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-25	5	-0.80	195110185	62238	137.96	3140	3150	3100	4080	2200	3140	3134.90	2.02	0	2938	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	840	8.70	0.81	12	0.23	358.00	3837.00	3880	20230518	-19.72	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3880	-19.72	20230518	2725	14.31	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
117	20231010	130400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	-15	5	-0.48	172657145	55042	122.01	3140	3150	3100	4080	2200	3140	3136.83	2.02	0	6372	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	843	8.73	0.81	12	0.20	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
118	20231010	120402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-5	5	-0.16	141124680	44986	99.72	3140	3150	3100	4080	2200	3140	3137.08	2.02	0	4982	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	846	8.76	0.82	12	0.17	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
119	20231010	110354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-5	5	-0.16	95218395	30343	67.26	3140	3150	3100	4080	2200	3140	3138.07	2.02	0	9103	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	846	8.76	0.82	12	0.11	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
120	20231010	100357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	0	3	0.00	83807995	26707	59.20	3140	3150	3100	4080	2200	3140	3138.05	2.02	0	9050	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	847	8.77	0.82	12	0.10	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
121	20231010	090358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	-20	5	-0.64	14774640	4737	10.50	3140	3140	3100	4080	2200	3140	3118.98	2.02	0	-69	3190	3165	3115	3090	3040	3177	3102	27	940	100	2190	5	1	26979604	842	8.72	0.81	12	0.02	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.02	N	039240	100	26 억		545509	N	N	0	N	00	N
122	20231006	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	50	2	1.62	139330570	44666	67.38	3065	3140	3065	4015	2165	3090	3119.39	2.01	0	4269	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	847	8.77	0.82	12	0.17	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
123	20231006	150355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	45	2	1.46	128914010	41342	62.37	3065	3140	3065	4015	2165	3090	3118.23	2.01	0	4269	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	846	8.76	0.82	12	0.15	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
124	20231006	140355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	40	2	1.29	115900515	37187	56.10	3065	3140	3065	4015	2165	3090	3116.69	2.01	0	4269	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	844	8.74	0.82	12	0.14	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
125	20231006	130354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	30	2	0.97	99387565	31900	48.12	3065	3140	3065	4015	2165	3090	3115.60	2.01	0	3825	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	842	8.72	0.81	12	0.12	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
126	20231006	120350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	30	2	0.97	89898815	28860	43.54	3065	3140	3065	4015	2165	3090	3115.00	2.01	0	2604	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	842	8.72	0.81	12	0.11	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
127	20231006	110348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	30	2	0.97	38495490	12413	18.73	3065	3120	3065	4015	2165	3090	3101.22	2.01	0	1814	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	842	8.72	0.81	12	0.05	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
128	20231006	100351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	20	2	0.65	19284890	6243	9.42	3065	3120	3065	4015	2165	3090	3089.04	2.01	0	665	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	839	8.69	0.81	12	0.02	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3880	-19.85	20230518	2725	14.13	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N
129	20231006	090347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-5	5	-0.16	8325105	2716	4.10	3065	3120	3065	4015	2165	3090	3065.21	2.01	0	-349	3176	3132	3101	3057	3026	3155	3080	27	925	100	2160	5	1	26979604	832	8.62	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	3.11	N	039240	100	26 억		541274	N	N	0	N	00	N