KissMeData/060380/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	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	11	2	0.57	51752354	26620	82.28	1949	1960	1927	2520	1358	1939	1943.90	1.72	0	-3563	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	384	7.74	0.50	12	0.14	252.00	3938.00	3050	20230802	-36.07	1810	20230103	7.73	3050	-36.07	20230802	1810	7.73	20230103	3050	-36.07	20230802	1810	7.73	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
3	20231031	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	5	2	0.26	45986092	23658	73.12	1949	1960	1927	2520	1358	1939	1943.79	1.72	0	-2661	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	383	7.71	0.49	12	0.12	252.00	3938.00	3050	20230802	-36.26	1810	20230103	7.40	3050	-36.26	20230802	1810	7.40	20230103	3050	-36.26	20230802	1810	7.40	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
4	20231031	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	20	2	1.03	39006907	20078	62.06	1949	1960	1927	2520	1358	1939	1942.77	1.72	0	-1846	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	386	7.77	0.50	12	0.10	252.00	3938.00	3050	20230802	-35.77	1810	20230103	8.23	3050	-35.77	20230802	1810	8.23	20230103	3050	-35.77	20230802	1810	8.23	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
5	20231031	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	0	3	0.00	34542380	17793	54.99	1949	1952	1927	2520	1358	1939	1941.35	1.72	0	-1643	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	382	7.69	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.43	1810	20230103	7.13	3050	-36.43	20230802	1810	7.13	20230103	3050	-36.43	20230802	1810	7.13	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
6	20231031	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	0	3	0.00	31877878	16416	50.74	1949	1952	1927	2520	1358	1939	1941.88	1.72	0	-1132	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	382	7.69	0.49	12	0.08	252.00	3938.00	3050	20230802	-36.43	1810	20230103	7.13	3050	-36.43	20230802	1810	7.13	20230103	3050	-36.43	20230802	1810	7.13	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
7	20231031	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	10	2	0.52	25966323	13374	41.34	1949	1949	1927	2520	1358	1939	1941.55	1.72	0	-863	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	384	7.73	0.49	12	0.07	252.00	3938.00	3050	20230802	-36.10	1810	20230103	7.68	3050	-36.10	20230802	1810	7.68	20230103	3050	-36.10	20230802	1810	7.68	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
8	20231031	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-9	5	-0.46	17767199	9143	28.26	1949	1949	1929	2520	1358	1939	1943.26	1.72	0	-796	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	380	7.66	0.49	12	0.05	252.00	3938.00	3050	20230802	-36.72	1810	20230103	6.63	3050	-36.72	20230802	1810	6.63	20230103	3050	-36.72	20230802	1810	6.63	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
9	20231031	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1948	9	2	0.46	7183925	3686	11.39	1949	1949	1945	2520	1358	1939	1948.98	1.72	0	-454	1959	1948	1929	1918	1899	1954	1924	99	581	500	1390	1	1	19700000	384	7.73	0.49	12	0.02	252.00	3938.00	3050	20230802	-36.13	1810	20230103	7.62	3050	-36.13	20230802	1810	7.62	20230103	3050	-36.13	20230802	1810	7.62	20230103	1.10	N	060380	500	98 억		339332	N	N	0	N	00	N
10	20231030	160600	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1939	29	2	1.52	62219448	32353	59.29	1910	1940	1910	2480	1337	1910	1923.14	1.69	0	5942	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	382	7.69	0.49	12	0.16	252.00	3938.00	3050	20230802	-36.43	1810	20230103	7.13	3050	-36.43	20230802	1810	7.13	20230103	3050	-36.43	20230802	1810	7.13	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
11	20231030	150546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1924	14	2	0.73	59216283	30796	56.44	1910	1940	1910	2480	1337	1910	1922.86	1.69	0	5851	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	379	7.63	0.49	12	0.16	252.00	3938.00	3050	20230802	-36.92	1810	20230103	6.30	3050	-36.92	20230802	1810	6.30	20230103	3050	-36.92	20230802	1810	6.30	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
12	20231030	140547	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1930	20	2	1.05	53717433	27935	51.19	1910	1940	1910	2480	1337	1910	1922.94	1.69	0	4706	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	380	7.66	0.49	12	0.14	252.00	3938.00	3050	20230802	-36.72	1810	20230103	6.63	3050	-36.72	20230802	1810	6.63	20230103	3050	-36.72	20230802	1810	6.63	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
13	20231030	130548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1932	22	2	1.15	47341231	24631	45.14	1910	1940	1910	2480	1337	1910	1922.02	1.69	0	3781	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	381	7.67	0.49	12	0.13	252.00	3938.00	3050	20230802	-36.66	1810	20230103	6.74	3050	-36.66	20230802	1810	6.74	20230103	3050	-36.66	20230802	1810	6.74	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
14	20231030	120543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1924	14	2	0.73	37830705	19699	36.10	1910	1940	1910	2480	1337	1910	1920.44	1.69	0	2564	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	379	7.63	0.49	12	0.10	252.00	3938.00	3050	20230802	-36.92	1810	20230103	6.30	3050	-36.92	20230802	1810	6.30	20230103	3050	-36.92	20230802	1810	6.30	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
15	20231030	110544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1922	12	2	0.63	35894979	18691	34.25	1910	1940	1910	2480	1337	1910	1920.44	1.69	0	2054	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	379	7.63	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.98	1810	20230103	6.19	3050	-36.98	20230802	1810	6.19	20230103	3050	-36.98	20230802	1810	6.19	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
16	20231030	100545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1925	15	2	0.79	22604615	11773	21.57	1910	1940	1910	2480	1337	1910	1920.04	1.69	0	-434	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	379	7.64	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.89	1810	20230103	6.35	3050	-36.89	20230802	1810	6.35	20230103	3050	-36.89	20230802	1810	6.35	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
17	20231030	090540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1920	10	2	0.52	4581831	2398	4.39	1910	1920	1910	2480	1337	1910	1910.69	1.69	0	-1327	2016	1962	1936	1882	1856	1950	1870	99	570	500	1370	1	1	19700000	378	7.62	0.49	12	0.01	252.00	3938.00	3050	20230802	-37.05	1810	20230103	6.08	3050	-37.05	20230802	1810	6.08	20230103	3050	-37.05	20230802	1810	6.08	20230103	1.12	N	060380	500	98 억		333207	N	N	0	N	00	N
18	20231027	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	-51	5	-2.60	105685065	54167	136.90	1949	1990	1910	2545	1373	1961	1951.01	1.69	0	-136	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	376	7.58	0.49	12	0.27	252.00	3938.00	3050	20230802	-37.38	1810	20230103	5.52	3050	-37.38	20230802	1810	5.52	20230103	3050	-37.38	20230802	1810	5.52	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
19	20231027	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1962	1	2	0.05	70927367	36095	91.23	1949	1990	1946	2545	1373	1961	1965.08	1.69	0	1124	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	387	7.79	0.50	12	0.18	252.00	3938.00	3050	20230802	-35.67	1810	20230103	8.40	3050	-35.67	20230802	1810	8.40	20230103	3050	-35.67	20230802	1810	8.40	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
20	20231027	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	23	2	1.17	35389555	18054	45.63	1949	1990	1946	2545	1373	1961	1960.18	1.69	0	2253	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	391	7.87	0.50	12	0.09	252.00	3938.00	3050	20230802	-34.95	1810	20230103	9.61	3050	-34.95	20230802	1810	9.61	20230103	3050	-34.95	20230802	1810	9.61	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
21	20231027	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	20	2	1.02	34532639	17622	44.54	1949	1990	1946	2545	1373	1961	1959.59	1.69	0	2355	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	390	7.86	0.50	12	0.09	252.00	3938.00	3050	20230802	-35.05	1810	20230103	9.45	3050	-35.05	20230802	1810	9.45	20230103	3050	-35.05	20230802	1810	9.45	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
22	20231027	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	18	2	0.92	34164237	17436	44.07	1949	1990	1946	2545	1373	1961	1959.36	1.69	0	2505	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	390	7.85	0.50	12	0.09	252.00	3938.00	3050	20230802	-35.11	1810	20230103	9.34	3050	-35.11	20230802	1810	9.34	20230103	3050	-35.11	20230802	1810	9.34	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
23	20231027	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	5	2	0.25	27384885	14013	35.42	1949	1968	1946	2545	1373	1961	1954.00	1.69	0	2981	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	387	7.80	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.54	1810	20230103	8.62	3050	-35.54	20230802	1810	8.62	20230103	3050	-35.54	20230802	1810	8.62	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
24	20231027	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-6	5	-0.31	19738926	10111	25.55	1949	1961	1946	2545	1373	1961	1951.77	1.69	0	897	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	385	7.76	0.50	12	0.05	252.00	3938.00	3050	20230802	-35.90	1810	20230103	8.01	3050	-35.90	20230802	1810	8.01	20230103	3050	-35.90	20230802	1810	8.01	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
25	20231027	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-6	5	-0.31	4644576	2380	6.02	1949	1955	1948	2545	1373	1961	1949.00	1.69	0	1060	2013	1986	1965	1938	1917	1976	1928	99	584	500	1410	1	1	19700000	385	7.76	0.50	12	0.01	252.00	3938.00	3050	20230802	-35.90	1810	20230103	8.01	3050	-35.90	20230802	1810	8.01	20230103	3050	-35.90	20230802	1810	8.01	20230103	1.10	N	060380	500	98 억		333165	N	N	0	N	00	N
26	20231026	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	-44	5	-2.19	77258156	39417	138.69	1990	1992	1944	2605	1405	2005	1959.91	1.72	0	-5346	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	386	7.78	0.50	12	0.20	252.00	3938.00	3050	20230802	-35.70	1810	20230103	8.34	3050	-35.70	20230802	1810	8.34	20230103	3050	-35.70	20230802	1810	8.34	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
27	20231026	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-50	5	-2.49	68800926	35109	123.53	1990	1992	1944	2605	1405	2005	1959.52	1.72	0	-3487	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	385	7.76	0.50	12	0.18	252.00	3938.00	3050	20230802	-35.90	1810	20230103	8.01	3050	-35.90	20230802	1810	8.01	20230103	3050	-35.90	20230802	1810	8.01	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
28	20231026	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-32	5	-1.60	60820239	31039	109.21	1990	1992	1944	2605	1405	2005	1959.34	1.72	0	-2555	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	389	7.83	0.50	12	0.16	252.00	3938.00	3050	20230802	-35.31	1810	20230103	9.01	3050	-35.31	20230802	1810	9.01	20230103	3050	-35.31	20230802	1810	9.01	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
29	20231026	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	-39	5	-1.95	58984220	30104	105.92	1990	1992	1944	2605	1405	2005	1959.21	1.72	0	-2288	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	387	7.80	0.50	12	0.15	252.00	3938.00	3050	20230802	-35.54	1810	20230103	8.62	3050	-35.54	20230802	1810	8.62	20230103	3050	-35.54	20230802	1810	8.62	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
30	20231026	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-48	5	-2.39	55733481	28442	100.07	1990	1992	1944	2605	1405	2005	1959.40	1.72	0	-2282	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	386	7.77	0.50	12	0.14	252.00	3938.00	3050	20230802	-35.84	1810	20230103	8.12	3050	-35.84	20230802	1810	8.12	20230103	3050	-35.84	20230802	1810	8.12	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
31	20231026	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	-56	5	-2.79	50969540	25994	91.46	1990	1992	1944	2605	1405	2005	1960.66	1.72	0	-2113	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	384	7.73	0.49	12	0.13	252.00	3938.00	3050	20230802	-36.10	1810	20230103	7.68	3050	-36.10	20230802	1810	7.68	20230103	3050	-36.10	20230802	1810	7.68	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
32	20231026	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-45	5	-2.24	24665114	12509	44.01	1990	1992	1956	2605	1405	2005	1971.54	1.72	0	-1899	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	386	7.78	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.74	1810	20230103	8.29	3050	-35.74	20230802	1810	8.29	20230103	3050	-35.74	20230802	1810	8.29	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
33	20231026	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-13	5	-0.65	2778802	1397	4.92	1990	1992	1982	2605	1405	2005	1987.99	1.72	0	-556	2058	2031	2013	1986	1968	2022	1977	99	600	500	1440	1	1	19700000	392	7.90	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.69	1810	20230103	10.06	3050	-34.69	20230802	1810	10.06	20230103	3050	-34.69	20230802	1810	10.06	20230103	1.11	N	060380	500	98 억		338497	N	N	0	N	00	N
34	20231025	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-20	5	-0.99	56183354	27921	73.66	2015	2040	1995	2630	1420	2025	2012.23	1.71	0	996	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	395	7.96	0.51	12	0.14	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
35	20231025	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-5	5	-0.25	41731885	20689	54.58	2015	2040	2000	2630	1420	2025	2017.10	1.71	0	1010	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	398	8.02	0.51	12	0.11	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
36	20231025	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	5	2	0.25	26207930	12969	34.21	2015	2040	2005	2630	1420	2025	2020.81	1.71	0	1931	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.07	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
37	20231025	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	5	2	0.25	22214895	11001	29.02	2015	2040	2005	2630	1420	2025	2019.35	1.71	0	393	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.06	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
38	20231025	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	5	2	0.25	19548415	9685	25.55	2015	2040	2005	2630	1420	2025	2018.42	1.71	0	393	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.05	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
39	20231025	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	10	2	0.49	16126020	7993	21.09	2015	2040	2005	2630	1420	2025	2017.52	1.71	0	393	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	401	8.08	0.52	12	0.04	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
40	20231025	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	15	2	0.74	11772710	5841	15.41	2015	2040	2005	2630	1420	2025	2015.53	1.71	0	393	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	402	8.10	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
41	20231025	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-10	5	-0.49	2303080	1143	3.02	2015	2015	2010	2630	1420	2025	2014.94	1.71	0	64	2160	2092	1997	1929	1834	2126	1963	99	605	500	1450	5	1	19700000	397	8.00	0.51	12	0.01	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.11	N	060380	500	98 억		336516	N	N	0	N	00	N
42	20231024	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	80	2	4.11	73793848	37904	215.47	1928	2065	1902	2525	1362	1945	1946.86	1.74	0	-6130	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	5	1	19700000	399	8.04	0.51	12	0.19	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
43	20231024	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	105	2	5.40	67637223	34901	198.40	1928	2065	1902	2525	1362	1945	1937.97	1.74	0	-5300	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	5	1	19700000	404	8.13	0.52	12	0.18	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
44	20231024	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	60	2	3.08	61618548	31941	181.58	1928	2020	1902	2525	1362	1945	1929.14	1.74	0	-4509	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	5	1	19700000	395	7.96	0.51	12	0.16	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
45	20231024	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	0	3	0.00	53339115	27746	157.73	1928	1945	1902	2525	1362	1945	1922.41	1.74	0	-4850	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	1	1	19700000	383	7.72	0.49	12	0.14	252.00	3938.00	3050	20230802	-36.23	1810	20230103	7.46	3050	-36.23	20230802	1810	7.46	20230103	3050	-36.23	20230802	1810	7.46	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
46	20231024	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1918	-27	5	-1.39	44668159	23262	132.24	1928	1941	1902	2525	1362	1945	1920.22	1.74	0	-4073	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	1	1	19700000	378	7.61	0.49	12	0.12	252.00	3938.00	3050	20230802	-37.11	1810	20230103	5.97	3050	-37.11	20230802	1810	5.97	20230103	3050	-37.11	20230802	1810	5.97	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
47	20231024	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-39	5	-2.01	29148663	15123	85.97	1928	1941	1906	2525	1362	1945	1927.44	1.74	0	-7540	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	1	1	19700000	375	7.56	0.48	12	0.08	252.00	3938.00	3050	20230802	-37.51	1810	20230103	5.30	3050	-37.51	20230802	1810	5.30	20230103	3050	-37.51	20230802	1810	5.30	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
48	20231024	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1938	-7	5	-0.36	11133294	5756	32.72	1928	1941	1928	2525	1362	1945	1934.21	1.74	0	-1164	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	1	1	19700000	382	7.69	0.49	12	0.03	252.00	3938.00	3050	20230802	-36.46	1810	20230103	7.07	3050	-36.46	20230802	1810	7.07	20230103	3050	-36.46	20230802	1810	7.07	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
49	20231024	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1936	-9	5	-0.46	3238732	1679	9.54	1928	1940	1928	2525	1362	1945	1928.96	1.74	0	0	1961	1952	1941	1932	1921	1947	1927	99	580	500	1400	1	1	19700000	381	7.68	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.52	1810	20230103	6.96	3050	-36.52	20230802	1810	6.96	20230103	3050	-36.52	20230802	1810	6.96	20230103	1.12	N	060380	500	98 억		342610	N	N	0	N	00	N
50	20231023	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-13	5	-0.66	34192812	17588	44.69	1950	1950	1930	2545	1371	1958	1943.24	1.75	0	-1687	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	383	7.72	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.23	1810	20230103	7.46	3050	-36.23	20230802	1810	7.46	20230103	3050	-36.23	20230802	1810	7.46	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
51	20231023	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	-18	5	-0.92	33174952	17064	43.36	1950	1950	1930	2545	1371	1958	1943.27	1.75	0	-1667	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	382	7.70	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.39	1810	20230103	7.18	3050	-36.39	20230802	1810	7.18	20230103	3050	-36.39	20230802	1810	7.18	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
52	20231023	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1938	-20	5	-1.02	31880223	16396	41.66	1950	1950	1930	2545	1371	1958	1943.49	1.75	0	-1437	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	382	7.69	0.49	12	0.08	252.00	3938.00	3050	20230802	-36.46	1810	20230103	7.07	3050	-36.46	20230802	1810	7.07	20230103	3050	-36.46	20230802	1810	7.07	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
53	20231023	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	-18	5	-0.92	30027789	15441	39.24	1950	1950	1930	2545	1371	1958	1943.74	1.75	0	-1417	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	382	7.70	0.49	12	0.08	252.00	3938.00	3050	20230802	-36.39	1810	20230103	7.18	3050	-36.39	20230802	1810	7.18	20230103	3050	-36.39	20230802	1810	7.18	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
54	20231023	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	-18	5	-0.92	25290451	12999	33.03	1950	1950	1930	2545	1371	1958	1944.51	1.75	0	-1272	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	382	7.70	0.49	12	0.07	252.00	3938.00	3050	20230802	-36.39	1810	20230103	7.18	3050	-36.39	20230802	1810	7.18	20230103	3050	-36.39	20230802	1810	7.18	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
55	20231023	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-13	5	-0.66	22070552	11342	28.82	1950	1950	1930	2545	1371	1958	1944.72	1.75	0	-564	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	383	7.72	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.23	1810	20230103	7.46	3050	-36.23	20230802	1810	7.46	20230103	3050	-36.23	20230802	1810	7.46	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
56	20231023	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-13	5	-0.66	10374377	5334	13.55	1950	1950	1930	2545	1371	1958	1941.86	1.75	0	-269	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	383	7.72	0.49	12	0.03	252.00	3938.00	3050	20230802	-36.23	1810	20230103	7.46	3050	-36.23	20230802	1810	7.46	20230103	3050	-36.23	20230802	1810	7.46	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
57	20231023	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	-15	5	-0.77	3165623	1623	4.12	1950	1950	1930	2545	1371	1958	1937.72	1.75	0	224	2002	1979	1952	1929	1902	1966	1916	99	587	500	1400	1	1	19700000	383	7.71	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.30	1810	20230103	7.35	3050	-36.30	20230802	1810	7.35	20230103	3050	-36.30	20230802	1810	7.35	20230103	1.12	N	060380	500	98 억		344239	N	N	0	N	00	N
58	20231020	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	-35	5	-1.76	76326133	39353	77.14	1974	1975	1925	2590	1396	1993	1939.41	1.78	0	-6086	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	386	7.77	0.50	12	0.20	252.00	3938.00	3050	20230802	-35.80	1810	20230103	8.18	3050	-35.80	20230802	1810	8.18	20230103	3050	-35.80	20230802	1810	8.18	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
59	20231020	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-41	5	-2.06	75004673	38678	75.82	1974	1975	1925	2590	1396	1993	1939.21	1.78	0	-6047	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	385	7.75	0.50	12	0.20	252.00	3938.00	3050	20230802	-36.00	1810	20230103	7.85	3050	-36.00	20230802	1810	7.85	20230103	3050	-36.00	20230802	1810	7.85	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
60	20231020	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-38	5	-1.91	73168549	37737	73.97	1974	1975	1925	2590	1396	1993	1938.91	1.78	0	-5942	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	385	7.76	0.50	12	0.19	252.00	3938.00	3050	20230802	-35.90	1810	20230103	8.01	3050	-35.90	20230802	1810	8.01	20230103	3050	-35.90	20230802	1810	8.01	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
61	20231020	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-43	5	-2.16	65469975	33794	66.24	1974	1975	1925	2590	1396	1993	1937.33	1.78	0	-5442	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	384	7.74	0.50	12	0.17	252.00	3938.00	3050	20230802	-36.07	1810	20230103	7.73	3050	-36.07	20230802	1810	7.73	20230103	3050	-36.07	20230802	1810	7.73	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
62	20231020	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-54	5	-2.71	59938958	30951	60.67	1974	1975	1925	2590	1396	1993	1936.58	1.78	0	-3701	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	382	7.69	0.49	12	0.16	252.00	3938.00	3050	20230802	-36.43	1810	20230103	7.13	3050	-36.43	20230802	1810	7.13	20230103	3050	-36.43	20230802	1810	7.13	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
63	20231020	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	-59	5	-2.96	54070606	27925	54.74	1974	1975	1925	2590	1396	1993	1936.28	1.78	0	-3954	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	381	7.67	0.49	12	0.14	252.00	3938.00	3050	20230802	-36.59	1810	20230103	6.85	3050	-36.59	20230802	1810	6.85	20230103	3050	-36.59	20230802	1810	6.85	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
64	20231020	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	-65	5	-3.26	42338169	21846	42.82	1974	1975	1925	2590	1396	1993	1938.03	1.78	0	-3363	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	380	7.65	0.49	12	0.11	252.00	3938.00	3050	20230802	-36.79	1810	20230103	6.52	3050	-36.79	20230802	1810	6.52	20230103	3050	-36.79	20230802	1810	6.52	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
65	20231020	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1971	-22	5	-1.10	1105283	560	1.10	1974	1975	1971	2590	1396	1993	1973.72	1.78	0	-151	2013	2003	1989	1979	1965	2005	1981	99	597	500	1430	1	1	19700000	388	7.82	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.38	1810	20230103	8.90	3050	-35.38	20230802	1810	8.90	20230103	3050	-35.38	20230802	1810	8.90	20230103	1.12	N	060380	500	98 억		349732	N	N	0	N	00	N
66	20231019	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-7	5	-0.35	101256535	51015	397.62	1993	1999	1975	2600	1400	2000	1984.84	1.83	0	-10730	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	393	7.91	0.51	12	0.26	252.00	3938.00	3050	20230802	-34.66	1810	20230103	10.11	3050	-34.66	20230802	1810	10.11	20230103	3050	-34.66	20230802	1810	10.11	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
67	20231019	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-4	5	-0.20	99912568	50341	392.37	1993	1999	1975	2600	1400	2000	1984.72	1.83	0	-10619	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	393	7.92	0.51	12	0.26	252.00	3938.00	3050	20230802	-34.56	1810	20230103	10.28	3050	-34.56	20230802	1810	10.28	20230103	3050	-34.56	20230802	1810	10.28	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
68	20231019	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-23	5	-1.15	70178767	35329	275.36	1993	1997	1977	2600	1400	2000	1986.44	1.83	0	-7942	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	389	7.85	0.50	12	0.18	252.00	3938.00	3050	20230802	-35.18	1810	20230103	9.23	3050	-35.18	20230802	1810	9.23	20230103	3050	-35.18	20230802	1810	9.23	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
69	20231019	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-19	5	-0.95	60136027	30257	235.83	1993	1997	1981	2600	1400	2000	1987.51	1.83	0	-7838	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	390	7.86	0.50	12	0.15	252.00	3938.00	3050	20230802	-35.05	1810	20230103	9.45	3050	-35.05	20230802	1810	9.45	20230103	3050	-35.05	20230802	1810	9.45	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
70	20231019	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-18	5	-0.90	47605418	23944	186.63	1993	1997	1981	2600	1400	2000	1988.20	1.83	0	-5591	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	390	7.87	0.50	12	0.12	252.00	3938.00	3050	20230802	-35.02	1810	20230103	9.50	3050	-35.02	20230802	1810	9.50	20230103	3050	-35.02	20230802	1810	9.50	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
71	20231019	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-13	5	-0.65	33593277	16885	131.61	1993	1997	1984	2600	1400	2000	1989.53	1.83	0	-2451	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	391	7.88	0.50	12	0.09	252.00	3938.00	3050	20230802	-34.85	1810	20230103	9.78	3050	-34.85	20230802	1810	9.78	20230103	3050	-34.85	20230802	1810	9.78	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
72	20231019	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-10	5	-0.50	32410085	16290	126.97	1993	1997	1984	2600	1400	2000	1989.57	1.83	0	-2304	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	392	7.90	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.75	1810	20230103	9.94	3050	-34.75	20230802	1810	9.94	20230103	3050	-34.75	20230802	1810	9.94	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
73	20231019	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-7	5	-0.35	1427442	717	5.59	1993	1993	1988	2600	1400	2000	1990.85	1.83	0	-482	2054	2026	2012	1984	1970	2020	1978	99	600	500	1440	1	1	19700000	393	7.91	0.51	12	0.00	252.00	3938.00	3050	20230802	-34.66	1810	20230103	10.11	3050	-34.66	20230802	1810	10.11	20230103	3050	-34.66	20230802	1810	10.11	20230103	1.14	N	060380	500	98 억		360381	N	N	0	N	00	N
74	20231018	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	25826523	12830	84.01	2015	2040	1998	2615	1415	2015	2012.98	1.83	0	22	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	394	7.94	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
75	20231018	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	24568458	12201	79.89	2015	2040	1998	2615	1415	2015	2013.64	1.83	0	36	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	394	7.94	0.51	12	0.06	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
76	20231018	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	17832985	8832	57.83	2015	2040	2000	2615	1415	2015	2019.13	1.83	0	23	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	399	8.04	0.51	12	0.04	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
77	20231018	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	8293320	4094	26.81	2015	2040	2015	2615	1415	2015	2025.73	1.83	0	-13	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	399	8.04	0.51	12	0.02	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
78	20231018	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	20	2	0.99	6943020	3430	22.46	2015	2040	2015	2615	1415	2015	2024.20	1.83	0	-12	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	401	8.08	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
79	20231018	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	3088275	1529	10.01	2015	2030	2015	2615	1415	2015	2019.80	1.83	0	-18	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	399	8.04	0.51	12	0.01	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
80	20231018	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	1895535	940	6.16	2015	2025	2015	2615	1415	2015	2016.53	1.83	0	5	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	399	8.04	0.51	12	0.00	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
81	20231018	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	0	3	0.00	1434680	712	4.66	2015	2015	2015	2615	1415	2015	2015.00	1.83	0	6	2052	2033	2016	1997	1980	2043	2007	99	600	500	1450	5	1	19700000	397	8.00	0.51	12	0.00	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.14	N	060380	500	98 억		360323	N	N	0	N	00	N
82	20231017	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	30737655	15256	61.38	1999	2035	1999	2605	1405	2005	2014.79	1.81	0	3905	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.08	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
83	20231017	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	25	2	1.25	28066280	13934	56.06	1999	2035	1999	2605	1405	2005	2014.23	1.81	0	3916	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	400	8.06	0.52	12	0.07	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
84	20231017	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	26908120	13361	53.76	1999	2035	1999	2605	1405	2005	2013.93	1.81	0	3917	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.07	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
85	20231017	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	25	2	1.25	25280135	12554	50.51	1999	2035	1999	2605	1405	2005	2013.71	1.81	0	3908	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	400	8.06	0.52	12	0.06	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
86	20231017	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	24823665	12328	49.60	1999	2035	1999	2605	1405	2005	2013.60	1.81	0	3905	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	398	8.02	0.51	12	0.06	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
87	20231017	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	22673100	11264	45.32	1999	2030	1999	2605	1405	2005	2012.88	1.81	0	3625	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	398	8.02	0.51	12	0.06	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
88	20231017	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	14854175	7394	29.75	1999	2030	1999	2605	1405	2005	2008.95	1.81	0	3420	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	398	8.02	0.51	12	0.04	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
89	20231017	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	8582675	4289	17.26	1999	2005	1999	2605	1405	2005	2001.09	1.81	0	2926	2063	2034	2016	1987	1969	2025	1978	99	600	500	1440	5	1	19700000	395	7.96	0.51	12	0.02	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.15	N	060380	500	98 억		357543	N	N	0	N	00	N
90	20231016	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-50	5	-2.43	49678343	24745	226.64	2045	2045	1998	2670	1440	2055	2007.61	1.84	0	-5080	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	395	7.96	0.51	12	0.13	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
91	20231016	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-50	5	-2.43	45399328	22611	207.10	2045	2045	1998	2670	1440	2055	2007.84	1.84	0	-5033	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	395	7.96	0.51	12	0.11	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
92	20231016	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-56	5	-2.73	45393313	22608	207.07	2045	2045	1998	2670	1440	2055	2007.84	1.84	0	-5033	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	1	1	19700000	394	7.93	0.51	12	0.11	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
93	20231016	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-55	5	-2.68	30824262	15318	140.30	2045	2045	1998	2670	1440	2055	2012.29	1.84	0	-3850	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	394	7.94	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
94	20231016	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-57	5	-2.77	28756738	14284	130.83	2045	2045	1998	2670	1440	2055	2013.21	1.84	0	-3850	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	1	1	19700000	394	7.93	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.49	1810	20230103	10.39	3050	-34.49	20230802	1810	10.39	20230103	3050	-34.49	20230802	1810	10.39	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
95	20231016	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-30	5	-1.46	12992325	6432	58.91	2045	2045	2010	2670	1440	2055	2019.95	1.84	0	-2668	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	399	8.04	0.51	12	0.03	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
96	20231016	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-25	5	-1.22	10225665	5060	46.35	2045	2045	2010	2670	1440	2055	2020.88	1.84	0	-2675	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	400	8.06	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
97	20231016	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-25	5	-1.22	4393045	2168	19.86	2045	2045	2020	2670	1440	2055	2026.31	1.84	0	-2082	2068	2061	2048	2041	2028	2065	2045	99	615	500	1470	5	1	19700000	400	8.06	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.14	N	060380	500	98 억		361839	N	N	0	N	00	N
98	20231012	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	5	2	0.24	23453895	11442	35.32	2050	2070	2035	2665	1435	2050	2049.81	1.84	0	-222	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	405	8.15	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
99	20231012	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	17609010	8593	26.53	2050	2070	2035	2665	1435	2050	2049.23	1.84	0	-208	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
100	20231012	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	14898355	7269	22.44	2050	2070	2035	2665	1435	2050	2049.57	1.84	0	-208	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
101	20231012	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	14697465	7171	22.14	2050	2070	2035	2665	1435	2050	2049.57	1.84	0	-208	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
102	20231012	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	14215715	6936	21.41	2050	2070	2035	2665	1435	2050	2049.56	1.84	0	-208	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
103	20231012	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	5	2	0.24	11162570	5447	16.82	2050	2070	2035	2665	1435	2050	2049.31	1.84	0	-248	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	405	8.15	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
104	20231012	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	5	2	0.24	9059410	4423	13.66	2050	2070	2035	2665	1435	2050	2048.25	1.84	0	-268	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	405	8.15	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
105	20231012	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-15	5	-0.73	6397490	3129	9.66	2050	2060	2035	2665	1435	2050	2044.58	1.84	0	-156	2103	2076	2023	1996	1943	2090	2010	99	615	500	1470	5	1	19700000	401	8.08	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.16	N	060380	500	98 억		363338	N	N	0	N	00	N
106	20231011	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	77	2	3.90	64913467	32391	49.13	1983	2050	1970	2560	1382	1973	2004.06	1.81	0	6031	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	5	1	19700000	404	8.13	0.52	12	0.16	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
107	20231011	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	47	2	2.38	47340957	23718	35.97	1983	2040	1970	2560	1382	1973	1995.99	1.81	0	6045	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	5	1	19700000	398	8.02	0.51	12	0.12	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
108	20231011	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	37	2	1.88	43038587	21586	32.74	1983	2040	1970	2560	1382	1973	1993.82	1.81	0	6022	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	5	1	19700000	396	7.98	0.51	12	0.11	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
109	20231011	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	37	2	1.88	40273362	20217	30.66	1983	2015	1970	2560	1382	1973	1992.05	1.81	0	5944	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	5	1	19700000	396	7.98	0.51	12	0.10	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
110	20231011	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	32	2	1.62	38509827	19339	29.33	1983	2015	1970	2560	1382	1973	1991.30	1.81	0	5836	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	5	1	19700000	395	7.96	0.51	12	0.10	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
111	20231011	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	22	2	1.12	30655341	15404	23.36	1983	2015	1970	2560	1382	1973	1990.09	1.81	0	2226	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	1	1	19700000	393	7.92	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.59	1810	20230103	10.22	3050	-34.59	20230802	1810	10.22	20230103	3050	-34.59	20230802	1810	10.22	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
112	20231011	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	23	2	1.17	28189851	14167	21.49	1983	2015	1970	2560	1382	1973	1989.83	1.81	0	2226	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	1	1	19700000	393	7.92	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.56	1810	20230103	10.28	3050	-34.56	20230802	1810	10.28	20230103	3050	-34.56	20230802	1810	10.28	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
113	20231011	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	10	2	0.51	7034598	3553	5.39	1983	1983	1970	2560	1382	1973	1979.90	1.81	0	-325	2041	2007	1986	1952	1931	1996	1941	99	587	500	1420	1	1	19700000	391	7.87	0.50	12	0.02	252.00	3938.00	3050	20230802	-34.98	1810	20230103	9.56	3050	-34.98	20230802	1810	9.56	20230103	3050	-34.98	20230802	1810	9.56	20230103	1.14	N	060380	500	98 억		357348	N	N	0	N	00	N
114	20231010	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-27	5	-1.35	131225079	65929	202.87	2000	2020	1965	2600	1400	2000	1990.41	1.83	0	-3808	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	1	1	19700000	389	7.83	0.50	12	0.33	252.00	3938.00	3050	20230802	-35.31	1810	20230103	9.01	3050	-35.31	20230802	1810	9.01	20230103	3050	-35.31	20230802	1810	9.01	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
115	20231010	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-30	5	-1.50	125200394	62876	193.48	2000	2020	1965	2600	1400	2000	1991.23	1.83	0	-3217	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	1	1	19700000	388	7.82	0.50	12	0.32	252.00	3938.00	3050	20230802	-35.41	1810	20230103	8.84	3050	-35.41	20230802	1810	8.84	20230103	3050	-35.41	20230802	1810	8.84	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
116	20231010	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-28	5	-1.40	95366270	47738	146.90	2000	2020	1972	2600	1400	2000	1997.70	1.83	0	-462	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	1	1	19700000	388	7.83	0.50	12	0.24	252.00	3938.00	3050	20230802	-35.34	1810	20230103	8.95	3050	-35.34	20230802	1810	8.95	20230103	3050	-35.34	20230802	1810	8.95	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
117	20231010	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-1	5	-0.05	70761420	35318	108.68	2000	2020	1994	2600	1400	2000	2003.55	1.83	0	1116	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	1	1	19700000	394	7.93	0.51	12	0.18	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
118	20231010	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	15	2	0.75	54993990	27433	84.41	2000	2020	1999	2600	1400	2000	2004.67	1.83	0	2824	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.14	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
119	20231010	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	51076985	25486	78.42	2000	2020	1999	2600	1400	2000	2004.12	1.83	0	2876	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	5	1	19700000	395	7.96	0.51	12	0.13	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
120	20231010	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	15	2	0.75	39859175	19881	61.18	2000	2020	2000	2600	1400	2000	2004.89	1.83	0	764	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.10	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
121	20231010	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	11133105	5566	17.13	2000	2005	2000	2600	1400	2000	2000.20	1.83	0	-346	2073	2036	2013	1976	1953	2055	1995	99	600	500	1440	5	1	19700000	395	7.96	0.51	12	0.03	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.19	N	060380	500	98 억		361113	N	N	0	N	00	N
122	20231006	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	65087774	32498	97.97	1990	2050	1990	2600	1400	2000	2003.01	1.81	0	-1028	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	394	7.94	0.51	12	0.16	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
123	20231006	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	57777474	28843	86.96	1990	2050	1990	2600	1400	2000	2003.17	1.81	0	-1444	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	395	7.96	0.51	12	0.15	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
124	20231006	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	10	2	0.50	51893875	25907	78.10	1990	2050	1990	2600	1400	2000	2003.08	1.81	0	-1770	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	396	7.98	0.51	12	0.13	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
125	20231006	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	15	2	0.75	40903670	20430	61.59	1990	2050	1990	2600	1400	2000	2002.14	1.81	0	-3071	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.10	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
126	20231006	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	10	2	0.50	33022670	16499	49.74	1990	2050	1990	2600	1400	2000	2001.50	1.81	0	-3323	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	396	7.98	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
127	20231006	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	15	2	0.75	31138045	15558	46.90	1990	2050	1990	2600	1400	2000	2001.42	1.81	0	-3387	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.08	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
128	20231006	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	20	2	1.00	26065720	13029	39.28	1990	2050	1990	2600	1400	2000	2000.59	1.81	0	-4158	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	5	1	19700000	398	8.02	0.51	12	0.07	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N
129	20231006	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-4	5	-0.20	3916361	1967	5.93	1990	1996	1990	2600	1400	2000	1991.03	1.81	0	-246	2066	2032	2016	1982	1966	2025	1975	99	600	500	1440	1	1	19700000	393	7.92	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.56	1810	20230103	10.28	3050	-34.56	20230802	1810	10.28	20230103	3050	-34.56	20230802	1810	10.28	20230103	1.26	N	060380	500	98 억		355978	N	N	0	N	00	N