KissMeData/053620/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	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-130	5	-1.79	21641550	3003	72.64	7280	7300	7150	9460	5100	7280	7207.62	0.53	0	-43	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	615	9.33	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
3	20231031	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-80	5	-1.10	17146500	2375	57.45	7280	7300	7200	9460	5100	7280	7219.58	0.53	0	-51	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
4	20231031	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-80	5	-1.10	14042050	1944	47.02	7280	7300	7200	9460	5100	7280	7223.28	0.53	0	-94	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
5	20231031	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-80	5	-1.10	10683180	1478	35.75	7280	7300	7200	9460	5100	7280	7228.13	0.53	0	-125	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
6	20231031	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-80	5	-1.10	8385720	1159	28.04	7280	7300	7200	9460	5100	7280	7235.31	0.53	0	-132	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
7	20231031	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-50	5	-0.69	5703180	787	19.04	7280	7300	7210	9460	5100	7280	7246.73	0.53	0	-98	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
8	20231031	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-70	5	-0.96	3739460	515	12.46	7280	7300	7210	9460	5100	7280	7261.09	0.53	0	-121	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
9	20231031	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	10	2	0.14	1799450	247	5.97	7280	7290	7280	9460	5100	7280	7285.22	0.53	0	3	7373	7326	7263	7216	7153	7350	7240	43	2180	500	5240	10	1	8600000	627	9.52	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.46	6850	20231005	6.42	8850	-17.63	20230627	6850	6.42	20231005	8940	-18.46	20221125	6850	6.42	20231005	0.14	N	053620	500	43 억		45198	N	N	0	N	00	N
10	20231030	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	80	2	1.11	30070300	4134	153.74	7200	7310	7200	9360	5040	7200	7273.90	0.51	0	1439	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	626	9.50	0.36	12	0.05	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
11	20231030	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	70	2	0.97	28141120	3869	143.88	7200	7310	7200	9360	5040	7200	7273.49	0.51	0	1261	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	625	9.49	0.36	12	0.04	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
12	20231030	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	80	2	1.11	21807700	2999	111.53	7200	7310	7200	9360	5040	7200	7271.66	0.51	0	423	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	626	9.50	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
13	20231030	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	100	2	1.39	18144340	2497	92.86	7200	7300	7200	9360	5040	7200	7266.46	0.51	0	146	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	628	9.53	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
14	20231030	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	60	2	0.83	9768710	1347	50.09	7200	7270	7200	9360	5040	7200	7252.20	0.51	0	-76	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	624	9.48	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
15	20231030	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	70	2	0.97	7558980	1042	38.75	7200	7270	7200	9360	5040	7200	7254.30	0.51	0	-86	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	625	9.49	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
16	20231030	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	70	2	0.97	7028270	969	36.04	7200	7270	7200	9360	5040	7200	7253.12	0.51	0	-76	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	625	9.49	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
17	20231030	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	0	3	0.00	892800	124	4.61	7200	7200	7200	9360	5040	7200	7200.00	0.51	0	0	7320	7260	7210	7150	7100	7290	7180	43	2160	500	5180	10	1	8600000	619	9.40	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		44075	N	N	0	N	00	N
18	20231027	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	40	2	0.56	19436780	2689	68.93	7160	7270	7160	9300	5020	7160	7228.26	0.50	0	1174	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
19	20231027	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	100	2	1.40	17088590	2364	60.60	7160	7270	7160	9300	5020	7160	7228.68	0.50	0	1089	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	624	9.48	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
20	20231027	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	60	2	0.84	13170940	1824	46.76	7160	7260	7160	9300	5020	7160	7220.91	0.50	0	879	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
21	20231027	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	100	2	1.40	11072940	1534	39.32	7160	7260	7160	9300	5020	7160	7218.34	0.50	0	674	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	624	9.48	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.79	6850	20231005	5.99	8850	-17.97	20230627	6850	5.99	20231005	8940	-18.79	20221125	6850	5.99	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
22	20231027	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	60	2	0.84	9790360	1357	34.79	7160	7250	7160	9300	5020	7160	7214.71	0.50	0	546	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
23	20231027	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	70	2	0.98	7360250	1021	26.17	7160	7240	7160	9300	5020	7160	7208.86	0.50	0	376	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
24	20231027	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	50	2	0.70	3430720	477	12.23	7160	7220	7160	9300	5020	7160	7192.29	0.50	0	133	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
25	20231027	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	20	2	0.28	551500	77	1.97	7160	7180	7160	9300	5020	7160	7162.34	0.50	0	65	7293	7226	7113	7046	6933	7170	6990	43	2140	500	5150	10	1	8600000	617	9.37	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		42901	N	N	0	N	00	N
26	20231026	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	27660490	3888	108.33	7170	7180	7000	9330	5030	7180	7114.32	0.49	0	1173	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	616	9.35	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
27	20231026	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	25283370	3556	99.08	7170	7180	7000	9330	5030	7180	7110.06	0.49	0	1002	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	616	9.35	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
28	20231026	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	21734360	3060	85.26	7170	7180	7000	9330	5030	7180	7102.73	0.49	0	705	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	616	9.35	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
29	20231026	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-30	5	-0.42	19538270	2753	76.71	7170	7180	7000	9330	5030	7180	7097.08	0.49	0	463	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	615	9.33	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
30	20231026	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-60	5	-0.84	17532900	2472	68.88	7170	7180	7000	9330	5030	7180	7092.60	0.49	0	287	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	612	9.30	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.36	6850	20231005	3.94	8850	-19.55	20230627	6850	3.94	20231005	8940	-20.36	20221125	6850	3.94	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
31	20231026	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	14262150	2016	56.17	7170	7180	7000	9330	5030	7180	7074.48	0.49	0	-125	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	617	9.37	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
32	20231026	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-70	5	-0.97	11963450	1695	47.23	7170	7180	7000	9330	5030	7180	7058.08	0.49	0	-76	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	611	9.28	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8940	-20.47	20221125	6850	3.80	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
33	20231026	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	9330	5030	7180	0.00	0.49	0	0	7246	7212	7156	7122	7066	7230	7140	43	2150	500	5160	10	1	8600000	617	9.37	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		41839	N	N	0	N	00	N
34	20231025	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	80	2	1.13	25729320	3586	59.24	7100	7190	7100	9230	4970	7100	7174.94	0.48	0	684	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	617	9.37	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
35	20231025	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	80	2	1.13	23604050	3290	54.35	7100	7190	7100	9230	4970	7100	7174.48	0.48	0	553	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	617	9.37	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
36	20231025	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	16457610	2295	37.92	7100	7190	7100	9230	4970	7100	7171.07	0.48	0	671	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
37	20231025	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	13991550	1952	32.25	7100	7190	7100	9230	4970	7100	7167.80	0.48	0	500	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	618	9.39	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
38	20231025	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	9842920	1375	22.72	7100	7190	7100	9230	4970	7100	7158.49	0.48	0	324	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	618	9.39	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
39	20231025	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	5600890	785	12.97	7100	7190	7100	9230	4970	7100	7134.89	0.48	0	123	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
40	20231025	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	30	2	0.42	3130270	440	7.27	7100	7140	7100	9230	4970	7100	7114.25	0.48	0	-75	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	613	9.31	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.25	6850	20231005	4.09	8850	-19.44	20230627	6850	4.09	20231005	8940	-20.25	20221125	6850	4.09	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
41	20231025	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	10	2	0.14	241650	34	0.56	7100	7110	7100	9230	4970	7100	7107.35	0.48	0	-5	7200	7150	7070	7020	6940	7175	7045	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.47	6850	20231005	3.80	8850	-19.66	20230627	6850	3.80	20231005	8940	-20.47	20221125	6850	3.80	20231005	0.14	N	053620	500	43 억		40864	N	N	0	N	00	N
42	20231024	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	90	2	1.28	42644570	6053	166.57	7010	7120	6990	9110	4910	7010	7045.20	0.47	0	738	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.07	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
43	20231024	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	90	2	1.28	40689350	5778	159.00	7010	7120	6990	9110	4910	7010	7042.12	0.47	0	704	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.07	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
44	20231024	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	90	2	1.28	37773750	5368	147.72	7010	7120	6990	9110	4910	7010	7036.84	0.47	0	665	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.06	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
45	20231024	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	90	2	1.28	31986720	4553	125.29	7010	7120	6990	9110	4910	7010	7025.42	0.47	0	251	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.05	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
46	20231024	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	90	2	1.28	29068070	4142	113.98	7010	7110	6990	9110	4910	7010	7017.88	0.47	0	18	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.05	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
47	20231024	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	20	2	0.29	27686450	3947	108.61	7010	7080	6990	9110	4910	7010	7014.56	0.47	0	-81	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	605	9.18	0.34	12	0.05	766.00	20436.00	8940	20221125	-21.36	6850	20231005	2.63	8850	-20.56	20230627	6850	2.63	20231005	8940	-21.36	20221125	6850	2.63	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
48	20231024	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	10	2	0.14	5967780	849	23.36	7010	7080	7010	9110	4910	7010	7029.19	0.47	0	-102	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	604	9.16	0.34	12	0.01	766.00	20436.00	8940	20221125	-21.48	6850	20231005	2.48	8850	-20.68	20230627	6850	2.48	20231005	8940	-21.48	20221125	6850	2.48	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
49	20231024	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	0	3	0.00	722030	103	2.83	7010	7010	7010	9110	4910	7010	7010.00	0.47	0	-10	7076	7042	7006	6972	6936	7060	6990	43	2100	500	5040	10	1	8600000	603	9.15	0.34	12	0.00	766.00	20436.00	8940	20221125	-21.59	6850	20231005	2.34	8850	-20.79	20230627	6850	2.34	20231005	8940	-21.59	20221125	6850	2.34	20231005	0.14	N	053620	500	43 억		40167	N	N	0	N	00	N
50	20231023	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-40	5	-0.57	25463510	3625	46.96	7000	7040	6970	9160	4940	7050	7025.27	0.45	0	1092	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	603	9.15	0.34	12	0.04	766.00	20436.00	8940	20221125	-21.59	6850	20231005	2.34	8850	-20.79	20230627	6850	2.34	20231005	8940	-21.59	20221125	6850	2.34	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
51	20231023	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	19910730	2835	36.73	7000	7040	6970	9160	4940	7050	7023.19	0.45	0	868	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	605	9.19	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.25	6850	20231005	2.77	8850	-20.45	20230627	6850	2.77	20231005	8940	-21.25	20221125	6850	2.77	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
52	20231023	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	16955070	2415	31.29	7000	7040	6970	9160	4940	7050	7020.73	0.45	0	740	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	605	9.19	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.25	6850	20231005	2.77	8850	-20.45	20230627	6850	2.77	20231005	8940	-21.25	20221125	6850	2.77	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
53	20231023	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	12259480	1746	22.62	7000	7040	6970	9160	4940	7050	7021.47	0.45	0	520	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	605	9.19	0.34	12	0.02	766.00	20436.00	8940	20221125	-21.25	6850	20231005	2.77	8850	-20.45	20230627	6850	2.77	20231005	8940	-21.25	20221125	6850	2.77	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
54	20231023	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	10767070	1534	19.87	7000	7040	6970	9160	4940	7050	7018.95	0.45	0	327	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	605	9.19	0.34	12	0.02	766.00	20436.00	8940	20221125	-21.25	6850	20231005	2.77	8850	-20.45	20230627	6850	2.77	20231005	8940	-21.25	20221125	6850	2.77	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
55	20231023	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-20	5	-0.28	5966090	852	11.04	7000	7040	6970	9160	4940	7050	7002.45	0.45	0	97	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	605	9.18	0.34	12	0.01	766.00	20436.00	8940	20221125	-21.36	6850	20231005	2.63	8850	-20.56	20230627	6850	2.63	20231005	8940	-21.36	20221125	6850	2.63	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
56	20231023	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-50	5	-0.71	3485860	499	6.46	7000	7020	6970	9160	4940	7050	6985.69	0.45	0	-34	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	602	9.14	0.34	12	0.01	766.00	20436.00	8940	20221125	-21.70	6850	20231005	2.19	8850	-20.90	20230627	6850	2.19	20231005	8940	-21.70	20221125	6850	2.19	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
57	20231023	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-80	5	-1.13	796640	114	1.48	7000	7000	6970	9160	4940	7050	6988.07	0.45	0	0	7330	7190	7020	6880	6710	7105	6795	43	2110	500	5070	10	1	8600000	599	9.10	0.34	12	0.00	766.00	20436.00	8940	20221125	-22.04	6850	20231005	1.75	8850	-21.24	20230627	6850	1.75	20231005	8940	-22.04	20221125	6850	1.75	20231005	0.14	N	053620	500	43 억		39065	N	N	0	N	00	N
58	20231020	160501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7050	-180	5	-2.49	53659930	7713	184.08	7160	7160	6850	9390	5070	7230	6957.04	0.44	0	992	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	606	9.20	0.34	12	0.09	766.00	20436.00	8940	20221125	-21.14	6850	20231020	2.92	8850	-20.34	20230627	6850	2.92	20231020	8940	-21.14	20221125	6850	2.92	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
59	20231020	150501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7020	-210	5	-2.90	52356330	7528	179.67	7160	7160	6850	9390	5070	7230	6954.88	0.44	0	828	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	604	9.16	0.34	12	0.09	766.00	20436.00	8940	20221125	-21.48	6850	20231020	2.48	8850	-20.68	20230627	6850	2.48	20231020	8940	-21.48	20221125	6850	2.48	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
60	20231020	140504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7030	-200	5	-2.77	49047630	7056	168.40	7160	7160	6850	9390	5070	7230	6951.19	0.44	0	541	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	605	9.18	0.34	12	0.08	766.00	20436.00	8940	20221125	-21.36	6850	20231020	2.63	8850	-20.56	20230627	6850	2.63	20231020	8940	-21.36	20221125	6850	2.63	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
61	20231020	130452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6980	-250	5	-3.46	47625140	6853	163.56	7160	7160	6850	9390	5070	7230	6949.53	0.44	0	476	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	600	9.11	0.34	12	0.08	766.00	20436.00	8940	20221125	-21.92	6850	20231020	1.90	8850	-21.13	20230627	6850	1.90	20231020	8940	-21.92	20221125	6850	1.90	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
62	20231020	120458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6910	-320	5	-4.43	46321850	6666	159.09	7160	7160	6850	9390	5070	7230	6948.97	0.44	0	499	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	594	9.02	0.34	12	0.08	766.00	20436.00	8940	20221125	-22.71	6850	20231020	0.88	8850	-21.92	20230627	6850	0.88	20231020	8940	-22.71	20221125	6850	0.88	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
63	20231020	110503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6970	-260	5	-3.60	41754560	6010	143.44	7160	7160	6850	9390	5070	7230	6947.51	0.44	0	172	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	599	9.10	0.34	12	0.07	766.00	20436.00	8940	20221125	-22.04	6850	20231020	1.75	8850	-21.24	20230627	6850	1.75	20231020	8940	-22.04	20221125	6850	1.75	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
64	20231020	100458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6950	-280	5	-3.87	17111300	2449	58.45	7160	7160	6850	9390	5070	7230	6987.06	0.44	0	4	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	598	9.07	0.34	12	0.03	766.00	20436.00	8940	20221125	-22.26	6850	20231020	1.46	8850	-21.47	20230627	6850	1.46	20231020	8940	-22.26	20221125	6850	1.46	20231020	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
65	20231020	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-70	5	-0.97	1381880	193	4.61	7160	7160	7160	9390	5070	7230	7160.00	0.44	0	0	7303	7266	7203	7166	7103	7285	7185	43	2160	500	5200	10	1	8600000	616	9.35	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.91	6850	20231005	4.53	8850	-19.10	20230627	6850	4.53	20231005	8940	-19.91	20221125	6850	4.53	20231005	0.14	N	053620	500	43 억		37986	N	N	0	N	00	N
66	20231019	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-10	5	-0.14	30060700	4188	171.50	7210	7240	7140	9410	5070	7240	7177.82	0.43	0	1182	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	622	9.44	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
67	20231019	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-10	5	-0.14	18753330	2607	106.76	7210	7240	7140	9410	5070	7240	7193.45	0.43	0	993	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	622	9.44	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
68	20231019	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-20	5	-0.28	15190840	2114	86.57	7210	7220	7140	9410	5070	7240	7185.83	0.43	0	646	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.24	6850	20231005	5.40	8850	-18.42	20230627	6850	5.40	20231005	8940	-19.24	20221125	6850	5.40	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
69	20231019	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-40	5	-0.55	13935390	1940	79.44	7210	7210	7140	9410	5070	7240	7183.19	0.43	0	570	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
70	20231019	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-60	5	-0.83	13167730	1833	75.06	7210	7210	7140	9410	5070	7240	7183.70	0.43	0	509	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	617	9.37	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
71	20231019	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-40	5	-0.55	7572570	1052	43.08	7210	7210	7160	9410	5070	7240	7198.26	0.43	0	373	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
72	20231019	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-30	5	-0.41	3747180	521	21.33	7210	7210	7160	9410	5070	7240	7192.28	0.43	0	126	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
73	20231019	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-60	5	-0.83	1016220	141	5.77	7210	7210	7180	9410	5070	7240	7207.23	0.43	0	-12	7333	7286	7253	7206	7173	7270	7190	43	2170	500	5210	10	1	8600000	617	9.37	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.69	6850	20231005	4.82	8850	-18.87	20230627	6850	4.82	20231005	8940	-19.69	20221125	6850	4.82	20231005	0.14	N	053620	500	43 억		36942	N	N	0	N	00	N
74	20231018	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-60	5	-0.82	17738520	2440	68.52	7300	7300	7220	9490	5110	7300	7269.89	0.42	0	1093	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	623	9.45	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
75	20231018	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-20	5	-0.27	15365510	2113	59.34	7300	7300	7220	9490	5110	7300	7271.89	0.42	0	874	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	626	9.50	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
76	20231018	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-20	5	-0.27	13380690	1840	51.67	7300	7300	7220	9490	5110	7300	7272.11	0.42	0	749	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	626	9.50	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
77	20231018	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-20	5	-0.27	9009410	1237	34.74	7300	7300	7250	9490	5110	7300	7283.27	0.42	0	564	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	626	9.50	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.57	6850	20231005	6.28	8850	-17.74	20230627	6850	6.28	20231005	8940	-18.57	20221125	6850	6.28	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
78	20231018	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-10	5	-0.14	5754230	790	22.18	7300	7300	7250	9490	5110	7300	7283.84	0.42	0	277	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	627	9.52	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.46	6850	20231005	6.42	8850	-17.63	20230627	6850	6.42	20231005	8940	-18.46	20221125	6850	6.42	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
79	20231018	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	0	3	0.00	4123660	566	15.89	7300	7300	7250	9490	5110	7300	7285.62	0.42	0	207	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	628	9.53	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
80	20231018	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	0	3	0.00	1463060	201	5.64	7300	7300	7250	9490	5110	7300	7278.91	0.42	0	-49	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	628	9.53	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
81	20231018	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	0	3	0.00	58400	8	0.22	7300	7300	7300	9490	5110	7300	7300.00	0.42	0	-7	7400	7350	7250	7200	7100	7375	7225	43	2190	500	5250	10	1	8600000	628	9.53	0.36	12	0.00	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.03	N	053620	500	43 억		35849	N	N	0	N	00	N
82	20231017	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	90	2	1.25	25705960	3561	32.66	7210	7300	7150	9370	5050	7210	7218.75	0.40	0	1503	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	628	9.53	0.36	12	0.04	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
83	20231017	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	20	2	0.28	24030360	3331	30.55	7210	7250	7150	9370	5050	7210	7214.16	0.40	0	1325	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
84	20231017	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	20851390	2892	26.52	7210	7250	7150	9370	5050	7210	7210.02	0.40	0	1075	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
85	20231017	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	18492990	2565	23.53	7210	7250	7150	9370	5050	7210	7209.74	0.40	0	984	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
86	20231017	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	30	2	0.42	15170150	2104	19.30	7210	7250	7150	9370	5050	7210	7210.15	0.40	0	741	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	623	9.45	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
87	20231017	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	40	2	0.55	12155070	1686	15.46	7210	7250	7190	9370	5050	7210	7209.41	0.40	0	611	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	624	9.46	0.35	12	0.02	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
88	20231017	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	5570980	773	7.09	7210	7220	7190	9370	5050	7210	7206.96	0.40	0	366	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.57	6850	20231005	4.96	8850	-18.76	20230627	6850	4.96	20231005	8940	-19.57	20221125	6850	4.96	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
89	20231017	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	3871820	537	4.93	7210	7220	7210	9370	5050	7210	7210.09	0.40	0	258	7370	7290	7220	7140	7070	7255	7105	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.04	N	053620	500	43 억		34661	N	N	0	N	00	N
90	20231016	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-20	5	-0.28	78630840	10901	487.09	7230	7300	7150	9390	5070	7230	7238.83	0.40	0	-35	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	620	9.41	0.35	12	0.13	766.00	20436.00	8940	20221125	-19.35	6850	20231005	5.26	8850	-18.53	20230627	6850	5.26	20231005	8940	-19.35	20221125	6850	5.26	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
91	20231016	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	8542440	1180	52.73	7230	7300	7150	9390	5070	7230	7239.36	0.40	0	-16	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
92	20231016	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	5711350	787	35.17	7230	7300	7150	9390	5070	7230	7257.12	0.40	0	-218	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
93	20231016	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	5313780	732	32.71	7230	7300	7150	9390	5070	7230	7259.26	0.40	0	-183	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
94	20231016	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	5241780	722	32.26	7230	7300	7150	9390	5070	7230	7260.08	0.40	0	-183	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
95	20231016	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	5018580	691	30.88	7230	7300	7150	9390	5070	7230	7262.78	0.40	0	-183	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.46	6850	20231005	5.11	8850	-18.64	20230627	6850	5.11	20231005	8940	-19.46	20221125	6850	5.11	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
96	20231016	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	70	2	0.97	4506940	620	27.70	7230	7300	7150	9390	5070	7230	7269.26	0.40	0	-183	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	628	9.53	0.36	12	0.01	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
97	20231016	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	101220	14	0.63	7230	7230	7230	9390	5070	7230	7230.00	0.40	0	0	7316	7272	7216	7172	7116	7245	7145	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		34828	N	N	0	N	00	N
98	20231012	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	25069280	3465	100.26	7230	7310	7150	9390	5070	7230	7235.00	0.38	0	1128	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.04	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
99	20231012	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	70	2	0.97	22233320	3076	89.00	7230	7310	7150	9390	5070	7230	7228.00	0.38	0	782	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	628	9.53	0.36	12	0.04	766.00	20436.00	8940	20221125	-18.34	6850	20231005	6.57	8850	-17.51	20230627	6850	6.57	20231005	8940	-18.34	20221125	6850	6.57	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
100	20231012	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	16393360	2275	65.83	7230	7300	7150	9390	5070	7230	7205.87	0.38	0	321	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.03	766.00	20436.00	8940	20221125	-18.90	6850	20231005	5.84	8850	-18.08	20230627	6850	5.84	20231005	8940	-18.90	20221125	6850	5.84	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
101	20231012	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	10	2	0.14	12741520	1771	51.24	7230	7300	7150	9390	5070	7230	7194.53	0.38	0	-50	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	623	9.45	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.02	6850	20231005	5.69	8850	-18.19	20230627	6850	5.69	20231005	8940	-19.02	20221125	6850	5.69	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
102	20231012	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	12075720	1679	48.58	7230	7300	7150	9390	5070	7230	7192.21	0.38	0	4	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
103	20231012	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	40	2	0.55	9656900	1345	38.92	7230	7300	7150	9390	5070	7230	7179.85	0.38	0	38	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	625	9.49	0.36	12	0.02	766.00	20436.00	8940	20221125	-18.68	6850	20231005	6.13	8850	-17.85	20230627	6850	6.13	20231005	8940	-18.68	20221125	6850	6.13	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
104	20231012	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	8599930	1199	34.69	7230	7300	7150	9390	5070	7230	7172.59	0.38	0	58	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.01	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
105	20231012	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	180470	25	0.72	7230	7230	7180	9390	5070	7230	7218.80	0.38	0	0	7403	7316	7143	7056	6883	7360	7100	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.04	N	053620	500	43 억		32610	N	N	0	N	00	N
106	20231011	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	130	2	1.83	24435720	3448	88.84	7150	7230	6970	9230	4970	7100	7086.38	0.37	0	971	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	622	9.44	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.13	6850	20231005	5.55	8850	-18.31	20230627	6850	5.55	20231005	8940	-19.13	20221125	6850	5.55	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
107	20231011	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	50	2	0.70	22661670	3201	82.48	7150	7160	6970	9230	4970	7100	7079.56	0.37	0	844	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	615	9.33	0.35	12	0.04	766.00	20436.00	8940	20221125	-20.02	6850	20231005	4.38	8850	-19.21	20230627	6850	4.38	20231005	8940	-20.02	20221125	6850	4.38	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
108	20231011	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	40	2	0.56	19135000	2707	69.75	7150	7160	6970	9230	4970	7100	7068.71	0.37	0	393	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	614	9.32	0.35	12	0.03	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
109	20231011	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	40	2	0.56	14459930	2051	52.85	7150	7160	6970	9230	4970	7100	7050.19	0.37	0	133	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	614	9.32	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.13	6850	20231005	4.23	8850	-19.32	20230627	6850	4.23	20231005	8940	-20.13	20221125	6850	4.23	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
110	20231011	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	0	3	0.00	12503700	1777	45.79	7150	7150	6970	9230	4970	7100	7036.41	0.37	0	7	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	611	9.27	0.35	12	0.02	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
111	20231011	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-10	5	-0.14	8238170	1175	30.28	7150	7150	6970	9230	4970	7100	7011.21	0.37	0	-35	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	610	9.26	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.69	6850	20231005	3.50	8850	-19.89	20230627	6850	3.50	20231005	8940	-20.69	20221125	6850	3.50	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
112	20231011	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-50	5	-0.70	7912650	1129	29.09	7150	7150	6970	9230	4970	7100	7008.55	0.37	0	0	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	606	9.20	0.34	12	0.01	766.00	20436.00	8940	20221125	-21.14	6850	20231005	2.92	8850	-20.34	20230627	6850	2.92	20231005	8940	-21.14	20221125	6850	2.92	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
113	20231011	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	0	3	0.00	292950	41	1.06	7150	7150	7100	9230	4970	7100	7145.12	0.37	0	0	7206	7152	7046	6992	6886	7180	7020	43	2130	500	5110	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.22	N	053620	500	43 억		31624	N	N	0	N	00	N
114	20231010	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	150	2	2.16	27080970	3881	98.85	6940	7100	6940	9030	4870	6950	6977.83	0.36	0	1201	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	611	9.27	0.35	12	0.05	766.00	20436.00	8940	20221125	-20.58	6850	20231005	3.65	8850	-19.77	20230627	6850	3.65	20231005	8940	-20.58	20221125	6850	3.65	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
115	20231010	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	30	2	0.43	23081510	3314	84.41	6940	6990	6940	9030	4870	6950	6964.85	0.36	0	847	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	600	9.11	0.34	12	0.04	766.00	20436.00	8940	20221125	-21.92	6850	20231005	1.90	8850	-21.13	20230627	6850	1.90	20231005	8940	-21.92	20221125	6850	1.90	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
116	20231010	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	0	3	0.00	19493640	2798	71.27	6940	6990	6940	9030	4870	6950	6966.99	0.36	0	726	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	598	9.07	0.34	12	0.03	766.00	20436.00	8940	20221125	-22.26	6850	20231005	1.46	8850	-21.47	20230627	6850	1.46	20231005	8940	-22.26	20221125	6850	1.46	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
117	20231010	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-10	5	-0.14	16894630	2424	61.74	6940	6990	6940	9030	4870	6950	6969.73	0.36	0	563	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	597	9.06	0.34	12	0.03	766.00	20436.00	8940	20221125	-22.37	6850	20231005	1.31	8850	-21.58	20230627	6850	1.31	20231005	8940	-22.37	20221125	6850	1.31	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
118	20231010	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	30	2	0.43	12540360	1798	45.80	6940	6990	6940	9030	4870	6950	6974.62	0.36	0	409	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	600	9.11	0.34	12	0.02	766.00	20436.00	8940	20221125	-21.92	6850	20231005	1.90	8850	-21.13	20230627	6850	1.90	20231005	8940	-21.92	20221125	6850	1.90	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
119	20231010	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	40	2	0.58	10051450	1441	36.70	6940	6990	6940	9030	4870	6950	6975.33	0.36	0	151	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	601	9.13	0.34	12	0.02	766.00	20436.00	8940	20221125	-21.81	6850	20231005	2.04	8850	-21.02	20230627	6850	2.04	20231005	8940	-21.81	20221125	6850	2.04	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
120	20231010	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	10	2	0.14	3429720	493	12.56	6940	6980	6940	9030	4870	6950	6956.84	0.36	0	-36	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	599	9.09	0.34	12	0.01	766.00	20436.00	8940	20221125	-22.15	6850	20231005	1.61	8850	-21.36	20230627	6850	1.61	20231005	8940	-22.15	20221125	6850	1.61	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
121	20231010	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-10	5	-0.14	298420	43	1.10	6940	6940	6940	9030	4870	6950	6940.00	0.36	0	3	7070	7010	6930	6870	6790	7040	6900	43	2080	500	5000	10	1	8600000	597	9.06	0.34	12	0.00	766.00	20436.00	8940	20221125	-22.37	6850	20231005	1.31	8850	-21.58	20230627	6850	1.31	20231005	8940	-22.37	20221125	6850	1.31	20231005	0.22	N	053620	500	43 억		30566	N	N	0	N	00	N
122	20231006	160441	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6950	80	2	1.16	27272650	3926	51.66	6910	6990	6850	8930	4810	6870	6946.68	0.34	0	1093	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	598	9.07	0.34	12	0.05	766.00	20436.00	8940	20221125	-22.26	6850	20231006	1.46	8850	-21.47	20230627	6850	1.46	20231006	8940	-22.26	20221125	6850	1.46	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
123	20231006	150433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6910	40	2	0.58	25667750	3695	48.62	6910	6990	6850	8930	4810	6870	6946.62	0.34	0	948	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	594	9.02	0.34	12	0.04	766.00	20436.00	8940	20221125	-22.71	6850	20231006	0.88	8850	-21.92	20230627	6850	0.88	20231006	8940	-22.71	20221125	6850	0.88	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
124	20231006	140433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6980	110	2	1.60	21942830	3161	41.59	6910	6990	6850	8930	4810	6870	6941.74	0.34	0	711	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	600	9.11	0.34	12	0.04	766.00	20436.00	8940	20221125	-21.92	6850	20231006	1.90	8850	-21.13	20230627	6850	1.90	20231006	8940	-21.92	20221125	6850	1.90	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
125	20231006	130431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6990	120	2	1.75	19452830	2804	36.89	6910	6990	6850	8930	4810	6870	6937.53	0.34	0	564	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	601	9.13	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.81	6850	20231006	2.04	8850	-21.02	20230627	6850	2.04	20231006	8940	-21.81	20221125	6850	2.04	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
126	20231006	120427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6990	120	2	1.75	15754610	2274	29.92	6910	6990	6850	8930	4810	6870	6928.15	0.34	0	385	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	601	9.13	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.81	6850	20231006	2.04	8850	-21.02	20230627	6850	2.04	20231006	8940	-21.81	20221125	6850	2.04	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
127	20231006	110426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6960	90	2	1.31	11339180	1640	21.58	6910	6960	6850	8930	4810	6870	6914.13	0.34	0	229	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	599	9.09	0.34	12	0.02	766.00	20436.00	8940	20221125	-22.15	6850	20231006	1.61	8850	-21.36	20230627	6850	1.61	20231006	8940	-22.15	20221125	6850	1.61	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
128	20231006	100429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6960	90	2	1.31	8241590	1194	15.71	6910	6960	6850	8930	4810	6870	6902.50	0.34	0	100	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	599	9.09	0.34	12	0.01	766.00	20436.00	8940	20221125	-22.15	6850	20231006	1.61	8850	-21.36	20230627	6850	1.61	20231006	8940	-22.15	20221125	6850	1.61	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N
129	20231006	090426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6850	-20	5	-0.29	3737340	544	7.16	6910	6910	6850	8930	4810	6870	6870.11	0.34	0	0	7096	6982	6916	6802	6736	6950	6770	43	2060	500	4940	10	1	8600000	589	8.94	0.34	12	0.01	766.00	20436.00	8940	20221125	-23.38	6850	20231006	0.00	8850	-22.60	20230627	6850	0.00	20231006	8940	-23.38	20221125	6850	0.00	20231006	0.22	N	053620	500	43 억		29473	N	N	0	N	00	N