KissMeData/044490/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	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	15380	-720	5	-4.47	940755460	60358	79.81	16190	16190	15340	20900	11270	16100	15587.69	3.66	0	-24654	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3077	569.63	0.64	12	0.30	27.00	24061.00	24700	20230901	-37.73	8590	20221121	79.05	24700	-37.73	20230901	8910	72.62	20230102	24700	-37.73	20230901	8590	79.05	20221121	1.87	N	044490	500	100 억		733112	N	N	148	N	00	N
3	20231031	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	15430	-670	5	-4.16	911670240	58467	77.31	16190	16190	15340	20900	11270	16100	15592.90	3.66	0	-24217	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3087	571.48	0.64	12	0.29	27.00	24061.00	24700	20230901	-37.53	8590	20221121	79.63	24700	-37.53	20230901	8910	73.18	20230102	24700	-37.53	20230901	8590	79.63	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
4	20231031	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	15390	-710	5	-4.41	739717940	47287	62.53	16190	16190	15340	20900	11270	16100	15643.16	3.66	0	-19209	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3079	570.00	0.64	12	0.24	27.00	24061.00	24700	20230901	-37.69	8590	20221121	79.16	24700	-37.69	20230901	8910	72.73	20230102	24700	-37.69	20230901	8590	79.16	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
5	20231031	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	15440	-660	5	-4.10	643116060	41028	54.25	16190	16190	15340	20900	11270	16100	15675.05	3.66	0	-13980	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3089	571.85	0.64	12	0.21	27.00	24061.00	24700	20230901	-37.49	8590	20221121	79.74	24700	-37.49	20230901	8910	73.29	20230102	24700	-37.49	20230901	8590	79.74	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
6	20231031	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	15490	-610	5	-3.79	509691750	32370	42.80	16190	16190	15450	20900	11270	16100	15745.81	3.66	0	-9317	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3099	573.70	0.64	12	0.16	27.00	24061.00	24700	20230901	-37.29	8590	20221121	80.33	24700	-37.29	20230901	8910	73.85	20230102	24700	-37.29	20230901	8590	80.33	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
7	20231031	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	15640	-460	5	-2.86	447468580	28368	37.51	16190	16190	15600	20900	11270	16100	15773.71	3.66	0	-6410	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3129	579.26	0.65	12	0.14	27.00	24061.00	24700	20230901	-36.68	8590	20221121	82.07	24700	-36.68	20230901	8910	75.53	20230102	24700	-36.68	20230901	8590	82.07	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
8	20231031	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	15830	-270	5	-1.68	233919870	14740	19.49	16190	16190	15650	20900	11270	16100	15869.73	3.66	0	-6641	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3167	586.30	0.66	12	0.07	27.00	24061.00	24700	20230901	-35.91	8590	20221121	84.28	24700	-35.91	20230901	8910	77.67	20230102	24700	-35.91	20230901	8590	84.28	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
9	20231031	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	-40	5	-0.25	43284580	2686	3.55	16190	16190	16050	20900	11270	16100	16114.88	3.66	0	-1246	16713	16406	15803	15496	14893	16560	15650	100	4800	500	11590	10	1	20007381	3213	594.81	0.67	12	0.01	27.00	24061.00	24700	20230901	-34.98	8590	20221121	86.96	24700	-34.98	20230901	8910	80.25	20230102	24700	-34.98	20230901	8590	86.96	20221121	1.87	N	044490	500	100 억		733112	N	N	34	N	00	N
10	20231030	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	610	2	3.94	1196090320	75600	109.57	15800	16110	15200	20100	10850	15490	15821.22	3.66	0	45	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3221	596.30	0.67	12	0.38	27.00	24061.00	24700	20230901	-34.82	8590	20221121	87.43	24700	-34.82	20230901	8910	80.70	20230102	24700	-34.82	20230901	8590	87.43	20221121	1.84	N	044490	500	100 억		732120	N	N	34	N	00	N
11	20231030	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	16040	550	2	3.55	1156868300	73153	106.02	15800	16110	15200	20100	10850	15490	15814.37	3.66	0	-9	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3209	594.07	0.67	12	0.37	27.00	24061.00	24700	20230901	-35.06	8590	20221121	86.73	24700	-35.06	20230901	8910	80.02	20230102	24700	-35.06	20230901	8590	86.73	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
12	20231030	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	15900	410	2	2.65	1020314530	64568	93.58	15800	16110	15200	20100	10850	15490	15802.17	3.66	0	2763	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3181	588.89	0.66	12	0.32	27.00	24061.00	24700	20230901	-35.63	8590	20221121	85.10	24700	-35.63	20230901	8910	78.45	20230102	24700	-35.63	20230901	8590	85.10	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
13	20231030	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	610	2	3.94	769157930	48826	70.76	15800	16110	15200	20100	10850	15490	15753.04	3.66	0	4410	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3221	596.30	0.67	12	0.24	27.00	24061.00	24700	20230901	-34.82	8590	20221121	87.43	24700	-34.82	20230901	8910	80.70	20230102	24700	-34.82	20230901	8590	87.43	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
14	20231030	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	15950	460	2	2.97	586186600	37434	54.25	15800	15980	15200	20100	10850	15490	15659.20	3.66	0	6707	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3191	590.74	0.66	12	0.19	27.00	24061.00	24700	20230901	-35.43	8590	20221121	85.68	24700	-35.43	20230901	8910	79.01	20230102	24700	-35.43	20230901	8590	85.68	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
15	20231030	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15920	430	2	2.78	495719250	31738	46.00	15800	15920	15200	20100	10850	15490	15619.11	3.66	0	4409	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3185	589.63	0.66	12	0.16	27.00	24061.00	24700	20230901	-35.55	8590	20221121	85.33	24700	-35.55	20230901	8910	78.68	20230102	24700	-35.55	20230901	8590	85.33	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
16	20231030	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	15670	180	2	1.16	267025830	17257	25.01	15800	15800	15200	20100	10850	15490	15473.48	3.66	0	530	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3135	580.37	0.65	12	0.09	27.00	24061.00	24700	20230901	-36.56	8590	20221121	82.42	24700	-36.56	20230901	8910	75.87	20230102	24700	-36.56	20230901	8590	82.42	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
17	20231030	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	15380	-110	5	-0.71	74348900	4745	6.88	15800	15800	15380	20100	10850	15490	15668.89	3.66	0	-3456	16236	15862	15596	15222	14956	15730	15090	100	4610	500	11150	10	1	20007381	3077	569.63	0.64	12	0.02	27.00	24061.00	24700	20230901	-37.73	8590	20221121	79.05	24700	-37.73	20230901	8910	72.62	20230102	24700	-37.73	20230901	8590	79.05	20221121	1.84	N	044490	500	100 억		732120	N	N	0	N	00	N
18	20231027	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15540	-270	5	-1.71	1048717390	67262	66.71	15900	15970	15330	20550	11070	15810	15591.53	3.61	0	5751	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3109	575.56	0.65	12	0.34	27.00	24061.00	24700	20230901	-37.09	8590	20221121	80.91	24700	-37.09	20230901	8910	74.41	20230102	24700	-37.09	20230901	8590	80.91	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
19	20231027	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	15480	-330	5	-2.09	984069680	63075	62.56	15900	15970	15330	20550	11070	15810	15601.58	3.61	0	6091	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3097	573.33	0.64	12	0.32	27.00	24061.00	24700	20230901	-37.33	8590	20221121	80.21	24700	-37.33	20230901	8910	73.74	20230102	24700	-37.33	20230901	8590	80.21	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
20	20231027	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	15450	-360	5	-2.28	876159610	56089	55.63	15900	15970	15410	20550	11070	15810	15620.88	3.61	0	11148	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3091	572.22	0.64	12	0.28	27.00	24061.00	24700	20230901	-37.45	8590	20221121	79.86	24700	-37.45	20230901	8910	73.40	20230102	24700	-37.45	20230901	8590	79.86	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
21	20231027	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	15680	-130	5	-0.82	764722880	48913	48.51	15900	15970	15410	20550	11070	15810	15634.35	3.61	0	13030	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3137	580.74	0.65	12	0.24	27.00	24061.00	24700	20230901	-36.52	8590	20221121	82.54	24700	-36.52	20230901	8910	75.98	20230102	24700	-36.52	20230901	8590	82.54	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
22	20231027	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	15540	-270	5	-1.71	661807160	42317	41.97	15900	15970	15410	20550	11070	15810	15639.27	3.61	0	11500	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3109	575.56	0.65	12	0.21	27.00	24061.00	24700	20230901	-37.09	8590	20221121	80.91	24700	-37.09	20230901	8910	74.41	20230102	24700	-37.09	20230901	8590	80.91	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
23	20231027	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	-210	5	-1.33	213226580	13589	13.48	15900	15970	15410	20550	11070	15810	15691.12	3.61	0	-1299	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3121	577.78	0.65	12	0.07	27.00	24061.00	24700	20230901	-36.84	8590	20221121	81.61	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8590	81.61	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
24	20231027	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	15840	30	2	0.19	47488390	2997	2.97	15900	15970	15810	20550	11070	15810	15845.31	3.61	0	784	17016	16412	15856	15252	14696	16715	15555	100	4740	500	11380	10	1	20007381	3169	586.67	0.66	12	0.01	27.00	24061.00	24700	20230901	-35.87	8590	20221121	84.40	24700	-35.87	20230901	8910	77.78	20230102	24700	-35.87	20230901	8590	84.40	20221121	1.74	N	044490	500	100 억		721883	N	N	0	N	00	N
25	20231026	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	-310	5	-1.92	1585638140	100781	79.98	15620	16460	15300	20950	11290	16120	15733.50	3.73	0	-25201	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3163	585.56	0.66	12	0.50	27.00	24061.00	24700	20230901	-35.99	8590	20221121	84.05	24700	-35.99	20230901	8910	77.44	20230102	24700	-35.99	20230901	8590	84.05	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
26	20231026	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	15870	-250	5	-1.55	1453542250	92439	73.36	15620	16460	15300	20950	11290	16120	15724.34	3.73	0	-19831	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3175	587.78	0.66	12	0.46	27.00	24061.00	24700	20230901	-35.75	8590	20221121	84.75	24700	-35.75	20230901	8910	78.11	20230102	24700	-35.75	20230901	8590	84.75	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
27	20231026	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	-570	5	-3.54	1200668510	76347	60.59	15620	16460	15300	20950	11290	16120	15726.47	3.73	0	-15821	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3111	575.93	0.65	12	0.38	27.00	24061.00	24700	20230901	-37.04	8590	20221121	81.02	24700	-37.04	20230901	8910	74.52	20230102	24700	-37.04	20230901	8590	81.02	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
28	20231026	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	-570	5	-3.54	1107424670	70330	55.82	15620	16460	15300	20950	11290	16120	15746.12	3.73	0	-14044	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3111	575.93	0.65	12	0.35	27.00	24061.00	24700	20230901	-37.04	8590	20221121	81.02	24700	-37.04	20230901	8910	74.52	20230102	24700	-37.04	20230901	8590	81.02	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
29	20231026	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	15420	-700	5	-4.34	1056146410	67025	53.19	15620	16460	15300	20950	11290	16120	15757.50	3.73	0	-13669	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3085	571.11	0.64	12	0.34	27.00	24061.00	24700	20230901	-37.57	8590	20221121	79.51	24700	-37.57	20230901	8910	73.06	20230102	24700	-37.57	20230901	8590	79.51	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
30	20231026	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	15540	-580	5	-3.60	909282910	57454	45.60	15620	16460	15320	20950	11290	16120	15826.28	3.73	0	-13921	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3109	575.56	0.65	12	0.29	27.00	24061.00	24700	20230901	-37.09	8590	20221121	80.91	24700	-37.09	20230901	8910	74.41	20230102	24700	-37.09	20230901	8590	80.91	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
31	20231026	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	16000	-120	5	-0.74	500358020	31136	24.71	15620	16460	15620	20950	11290	16120	16070.08	3.73	0	-19	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3201	592.59	0.66	12	0.16	27.00	24061.00	24700	20230901	-35.22	8590	20221121	86.26	24700	-35.22	20230901	8910	79.57	20230102	24700	-35.22	20230901	8590	86.26	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
32	20231026	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	15780	-340	5	-2.11	56410420	3604	2.86	15620	16000	15620	20950	11290	16120	15652.17	3.73	0	-356	17193	16656	16233	15696	15273	16445	15485	100	4830	500	11600	10	1	20007381	3157	584.44	0.66	12	0.02	27.00	24061.00	24700	20230901	-36.11	8590	20221121	83.70	24700	-36.11	20230901	8910	77.10	20230102	24700	-36.11	20230901	8590	83.70	20221121	1.73	N	044490	500	100 억		747084	N	N	2	N	00	N
33	20231025	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	-20	5	-0.12	2054863350	125714	111.51	16270	16770	15810	20950	11300	16140	16345.60	4.01	0	-36179	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3225	597.04	0.67	12	0.63	27.00	24061.00	24700	20230901	-34.74	8590	20221121	87.66	24700	-34.74	20230901	8910	80.92	20230102	24700	-34.74	20230901	8590	87.66	20221121	1.76	N	044490	500	100 억		802984	N	N	2	N	00	N
34	20231025	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	-20	5	-0.12	1977982670	120939	107.27	16270	16770	15810	20950	11300	16140	16355.21	4.01	0	-37270	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3225	597.04	0.67	12	0.60	27.00	24061.00	24700	20230901	-34.74	8590	20221121	87.66	24700	-34.74	20230901	8910	80.92	20230102	24700	-34.74	20230901	8590	87.66	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
35	20231025	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	250	2	1.55	1797318060	109791	97.39	16270	16770	15810	20950	11300	16140	16370.36	4.01	0	-30342	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3279	607.04	0.68	12	0.55	27.00	24061.00	24700	20230901	-33.64	8590	20221121	90.80	24700	-33.64	20230901	8910	83.95	20230102	24700	-33.64	20230901	8590	90.80	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
36	20231025	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	310	2	1.92	1605857100	98091	87.01	16270	16770	15810	20950	11300	16140	16371.10	4.01	0	-24642	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3291	609.26	0.68	12	0.49	27.00	24061.00	24700	20230901	-33.40	8590	20221121	91.50	24700	-33.40	20230901	8910	84.62	20230102	24700	-33.40	20230901	8590	91.50	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
37	20231025	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16760	620	2	3.84	1308264820	80148	71.09	16270	16760	15810	20950	11300	16140	16323.11	4.01	0	-19760	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3353	620.74	0.70	12	0.40	27.00	24061.00	24700	20230901	-32.15	8590	20221121	95.11	24700	-32.15	20230901	8910	88.10	20230102	24700	-32.15	20230901	8590	95.11	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
38	20231025	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16470	330	2	2.04	764747000	47493	42.13	16270	16520	15810	20950	11300	16140	16102.31	4.01	0	-11075	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3295	610.00	0.68	12	0.24	27.00	24061.00	24700	20230901	-33.32	8590	20221121	91.73	24700	-33.32	20230901	8910	84.85	20230102	24700	-33.32	20230901	8590	91.73	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
39	20231025	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	15810	-330	5	-2.04	393279470	24676	21.89	16270	16270	15810	20950	11300	16140	15937.73	4.01	0	-13163	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3163	585.56	0.66	12	0.12	27.00	24061.00	24700	20230901	-35.99	8590	20221121	84.05	24700	-35.99	20230901	8910	77.44	20230102	24700	-35.99	20230901	8590	84.05	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
40	20231025	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	15840	-300	5	-1.86	73543280	4570	4.05	16270	16270	15840	20950	11300	16140	16092.62	4.01	0	-2493	17006	16572	15716	15282	14426	16790	15500	100	4810	500	11620	10	1	20007381	3169	586.67	0.66	12	0.02	27.00	24061.00	24700	20230901	-35.87	8590	20221121	84.40	24700	-35.87	20230901	8910	77.78	20230102	24700	-35.87	20230901	8590	84.40	20221121	1.76	N	044490	500	100 억		802984	N	N	0	N	00	N
41	20231024	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	1070	2	7.10	1744654760	112659	97.19	15250	16150	14860	19590	10550	15070	15486.06	4.01	0	69	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3229	597.78	0.67	12	0.56	27.00	24061.00	24700	20230901	-34.66	8590	20221121	87.89	24700	-34.66	20230901	8910	81.14	20230102	24700	-34.66	20230901	8590	87.89	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
42	20231024	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	16110	1040	2	6.90	1710140720	110520	95.34	15250	16150	14860	19590	10550	15070	15473.59	4.01	0	-89	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3223	596.67	0.67	12	0.55	27.00	24061.00	24700	20230901	-34.78	8590	20221121	87.54	24700	-34.78	20230901	8910	80.81	20230102	24700	-34.78	20230901	8590	87.54	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
43	20231024	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15920	850	2	5.64	1519358620	98623	85.08	15250	16050	14860	19590	10550	15070	15405.72	4.01	0	905	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3185	589.63	0.66	12	0.49	27.00	24061.00	24700	20230901	-35.55	8590	20221121	85.33	24700	-35.55	20230901	8910	78.68	20230102	24700	-35.55	20230901	8590	85.33	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
44	20231024	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	15730	660	2	4.38	1199308370	78460	67.69	15250	15850	14860	19590	10550	15070	15285.60	4.01	0	-2239	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3147	582.59	0.65	12	0.39	27.00	24061.00	24700	20230901	-36.32	8590	20221121	83.12	24700	-36.32	20230901	8910	76.54	20230102	24700	-36.32	20230901	8590	83.12	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
45	20231024	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	15420	350	2	2.32	1024091590	67255	58.02	15250	15850	14860	19590	10550	15070	15227.00	4.01	0	-5256	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3085	571.11	0.64	12	0.34	27.00	24061.00	24700	20230901	-37.57	8590	20221121	79.51	24700	-37.57	20230901	8910	73.06	20230102	24700	-37.57	20230901	8590	79.51	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
46	20231024	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	15080	10	2	0.07	925482620	60822	52.47	15250	15850	14860	19590	10550	15070	15216.25	4.01	0	-4938	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3017	558.52	0.63	12	0.30	27.00	24061.00	24700	20230901	-38.95	8590	20221121	75.55	24700	-38.95	20230901	8910	69.25	20230102	24700	-38.95	20230901	8590	75.55	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
47	20231024	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	14990	-80	5	-0.53	518942940	33715	29.09	15250	15850	14990	19590	10550	15070	15392.05	4.01	0	-9481	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	2999	555.19	0.62	12	0.17	27.00	24061.00	24700	20230901	-39.31	8590	20221121	74.51	24700	-39.31	20230901	8910	68.24	20230102	24700	-39.31	20230901	8590	74.51	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
48	20231024	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	15470	400	2	2.65	86128740	5576	4.81	15250	15800	15160	19590	10550	15070	15446.33	4.01	0	1565	15756	15412	15106	14762	14456	15260	14610	100	4520	500	10850	10	1	20007381	3095	572.96	0.64	12	0.03	27.00	24061.00	24700	20230901	-37.37	8590	20221121	80.09	24700	-37.37	20230901	8910	73.63	20230102	24700	-37.37	20230901	8590	80.09	20221121	1.76	N	044490	500	100 억		802507	N	N	0	N	00	N
49	20231023	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	15070	-210	5	-1.37	1742555460	115818	69.17	15280	15450	14800	19860	10700	15280	15045.63	3.80	0	41649	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3015	558.15	0.63	12	0.58	27.00	24061.00	24700	20230901	-38.99	8590	20221121	75.44	24700	-38.99	20230901	8910	69.14	20230102	24700	-38.99	20230901	8590	75.44	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
50	20231023	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15100	-180	5	-1.18	1642940660	109199	65.22	15280	15450	14800	19860	10700	15280	15045.38	3.80	0	39167	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3021	559.26	0.63	12	0.55	27.00	24061.00	24700	20230901	-38.87	8590	20221121	75.79	24700	-38.87	20230901	8910	69.47	20230102	24700	-38.87	20230901	8590	75.79	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
51	20231023	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	-280	5	-1.83	1293608020	85963	51.34	15280	15450	14800	19860	10700	15280	15048.43	3.80	0	29115	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3001	555.56	0.62	12	0.43	27.00	24061.00	24700	20230901	-39.27	8590	20221121	74.62	24700	-39.27	20230901	8910	68.35	20230102	24700	-39.27	20230901	8590	74.62	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
52	20231023	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	14840	-440	5	-2.88	950488660	63008	37.63	15280	15450	14800	19860	10700	15280	15085.21	3.80	0	19783	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	2969	549.63	0.62	12	0.31	27.00	24061.00	24700	20230901	-39.92	8590	20221121	72.76	24700	-39.92	20230901	8910	66.55	20230102	24700	-39.92	20230901	8590	72.76	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
53	20231023	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	-280	5	-1.83	727049680	47984	28.66	15280	15450	14880	19860	10700	15280	15151.92	3.80	0	16230	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3001	555.56	0.62	12	0.24	27.00	24061.00	24700	20230901	-39.27	8590	20221121	74.62	24700	-39.27	20230901	8910	68.35	20230102	24700	-39.27	20230901	8590	74.62	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
54	20231023	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	0	3	0.00	555247770	36517	21.81	15280	15450	14930	19860	10700	15280	15205.19	3.80	0	14301	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3057	565.93	0.64	12	0.18	27.00	24061.00	24700	20230901	-38.14	8590	20221121	77.88	24700	-38.14	20230901	8910	71.49	20230102	24700	-38.14	20230901	8590	77.88	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
55	20231023	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	15270	-10	5	-0.07	413852600	27228	16.26	15280	15450	14930	19860	10700	15280	15199.52	3.80	0	8897	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3055	565.56	0.63	12	0.14	27.00	24061.00	24700	20230901	-38.18	8590	20221121	77.76	24700	-38.18	20230901	8910	71.38	20230102	24700	-38.18	20230901	8590	77.76	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
56	20231023	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15430	150	2	0.98	26946280	1758	1.05	15280	15450	15200	19860	10700	15280	15327.80	3.80	0	420	16286	15782	15246	14742	14206	15515	14475	100	4580	500	11000	10	1	20007381	3087	571.48	0.64	12	0.01	27.00	24061.00	24700	20230901	-37.53	8590	20221121	79.63	24700	-37.53	20230901	8910	73.18	20230102	24700	-37.53	20230901	8590	79.63	20221121	1.93	N	044490	500	100 억		759953	N	N	0	N	00	N
57	20231020	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	-470	5	-2.98	2530755850	167322	87.69	15580	15750	14710	20450	11030	15750	15125.01	3.76	0	7291	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3057	565.93	0.64	12	0.84	27.00	24061.00	24700	20230901	-38.14	8590	20221121	77.88	24700	-38.14	20230901	8910	71.49	20230102	24700	-38.14	20230901	8590	77.88	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
58	20231020	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15340	-410	5	-2.60	2420077190	160101	83.90	15580	15750	14710	20450	11030	15750	15115.94	3.76	0	9164	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3069	568.15	0.64	12	0.80	27.00	24061.00	24700	20230901	-37.89	8590	20221121	78.58	24700	-37.89	20230901	8910	72.17	20230102	24700	-37.89	20230901	8590	78.58	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
59	20231020	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	-150	5	-0.95	2215016480	146755	76.91	15580	15750	14710	20450	11030	15750	15093.29	3.76	0	10395	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3121	577.78	0.65	12	0.73	27.00	24061.00	24700	20230901	-36.84	8590	20221121	81.61	24700	-36.84	20230901	8910	75.08	20230102	24700	-36.84	20230901	8590	81.61	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
60	20231020	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15400	-350	5	-2.22	2014700520	133926	70.19	15580	15750	14710	20450	11030	15750	15043.39	3.76	0	16278	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3081	570.37	0.64	12	0.67	27.00	24061.00	24700	20230901	-37.65	8590	20221121	79.28	24700	-37.65	20230901	8910	72.84	20230102	24700	-37.65	20230901	8590	79.28	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
61	20231020	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	15250	-500	5	-3.17	1794068160	119622	62.69	15580	15590	14710	20450	11030	15750	14997.81	3.76	0	17245	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3051	564.81	0.63	12	0.60	27.00	24061.00	24700	20230901	-38.26	8590	20221121	77.53	24700	-38.26	20230901	8910	71.16	20230102	24700	-38.26	20230901	8590	77.53	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
62	20231020	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15180	-570	5	-3.62	1536861290	102650	53.80	15580	15590	14710	20450	11030	15750	14971.86	3.76	0	14496	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3037	562.22	0.63	12	0.51	27.00	24061.00	24700	20230901	-38.54	8590	20221121	76.72	24700	-38.54	20230901	8910	70.37	20230102	24700	-38.54	20230901	8590	76.72	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
63	20231020	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	14830	-920	5	-5.84	1180312220	78771	41.28	15580	15590	14710	20450	11030	15750	14984.10	3.76	0	8011	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	2967	549.26	0.62	12	0.39	27.00	24061.00	24700	20230901	-39.96	8590	20221121	72.64	24700	-39.96	20230901	8910	66.44	20230102	24700	-39.96	20230901	8590	72.64	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
64	20231020	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15310	-440	5	-2.79	118536250	7669	4.02	15580	15590	15220	20450	11030	15750	15456.55	3.76	0	-4229	17143	16446	15923	15226	14703	16185	14965	100	4700	500	11340	10	1	20007381	3063	567.04	0.64	12	0.04	27.00	24061.00	24700	20230901	-38.02	8590	20221121	78.23	24700	-38.02	20230901	8910	71.83	20230102	24700	-38.02	20230901	8590	78.23	20221121	1.93	N	044490	500	100 억		751320	N	N	212	N	00	N
65	20231019	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	-980	5	-5.86	3018331240	190689	380.13	16490	16620	15400	21700	11720	16730	15828.56	3.49	0	52434	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3151	583.33	0.65	12	0.95	27.00	24061.00	24700	20230901	-36.23	8590	20221121	83.35	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8590	83.35	20221121	1.92	N	044490	500	100 억		699004	N	N	212	N	00	N
66	20231019	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	15580	-1150	5	-6.87	2948930100	186254	371.29	16490	16620	15400	21700	11720	16730	15832.84	3.49	0	52768	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3117	577.04	0.65	12	0.93	27.00	24061.00	24700	20230901	-36.92	8590	20221121	81.37	24700	-36.92	20230901	8910	74.86	20230102	24700	-36.92	20230901	8590	81.37	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
67	20231019	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	15710	-1020	5	-6.10	2700020400	170310	339.51	16490	16620	15400	21700	11720	16730	15853.56	3.49	0	50017	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3143	581.85	0.65	12	0.85	27.00	24061.00	24700	20230901	-36.40	8590	20221121	82.89	24700	-36.40	20230901	8910	76.32	20230102	24700	-36.40	20230901	8590	82.89	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
68	20231019	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	-980	5	-5.86	1937681320	121272	241.75	16490	16620	15670	21700	11720	16730	15977.98	3.49	0	23355	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3151	583.33	0.65	12	0.61	27.00	24061.00	24700	20230901	-36.23	8590	20221121	83.35	24700	-36.23	20230901	8910	76.77	20230102	24700	-36.23	20230901	8590	83.35	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
69	20231019	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	15820	-910	5	-5.44	1493390300	93055	185.50	16490	16620	15770	21700	11720	16730	16048.47	3.49	0	19409	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3165	585.93	0.66	12	0.47	27.00	24061.00	24700	20230901	-35.95	8590	20221121	84.17	24700	-35.95	20230901	8910	77.55	20230102	24700	-35.95	20230901	8590	84.17	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
70	20231019	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	16010	-720	5	-4.30	1118680430	69454	138.45	16490	16620	15900	21700	11720	16730	16106.78	3.49	0	21274	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3203	592.96	0.67	12	0.35	27.00	24061.00	24700	20230901	-35.18	8590	20221121	86.38	24700	-35.18	20230901	8910	79.69	20230102	24700	-35.18	20230901	8590	86.38	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
71	20231019	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-510	5	-3.05	684938340	42440	84.60	16490	16620	15900	21700	11720	16730	16138.98	3.49	0	12112	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3245	600.74	0.67	12	0.21	27.00	24061.00	24700	20230901	-34.33	8590	20221121	88.82	24700	-34.33	20230901	8910	82.04	20230102	24700	-34.33	20230901	8590	88.82	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
72	20231019	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	-130	5	-0.78	80002040	4851	9.67	16490	16620	16450	21700	11720	16730	16491.87	3.49	0	2110	17743	17236	16973	16466	16203	17105	16335	100	4970	500	12040	10	1	20007381	3321	614.81	0.69	12	0.02	27.00	24061.00	24700	20230901	-32.79	8590	20221121	93.25	24700	-32.79	20230901	8910	86.31	20230102	24700	-32.79	20230901	8590	93.25	20221121	1.92	N	044490	500	100 억		699004	N	N	6	N	00	N
73	20231018	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	16730	-140	5	-0.83	855250380	50154	97.71	16860	17480	16710	21900	11810	16870	17052.49	3.55	0	-10291	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3347	619.63	0.70	12	0.25	27.00	24061.00	24700	20230901	-32.27	8590	20221121	94.76	24700	-32.27	20230901	8910	87.77	20230102	24700	-32.27	20230901	8590	94.76	20221121	1.94	N	044490	500	100 억		709296	N	N	6	N	00	N
74	20231018	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	-20	5	-0.12	783229770	45858	89.34	16860	17480	16710	21900	11810	16870	17079.46	3.55	0	-10834	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3371	624.07	0.70	12	0.23	27.00	24061.00	24700	20230901	-31.78	8590	20221121	96.16	24700	-31.78	20230901	8910	89.11	20230102	24700	-31.78	20230901	8590	96.16	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
75	20231018	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16770	-100	5	-0.59	686154630	40064	78.05	16860	17480	16730	21900	11810	16870	17126.46	3.55	0	-10246	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3355	621.11	0.70	12	0.20	27.00	24061.00	24700	20230901	-32.11	8590	20221121	95.23	24700	-32.11	20230901	8910	88.22	20230102	24700	-32.11	20230901	8590	95.23	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
76	20231018	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	17020	150	2	0.89	569785090	33192	64.66	16860	17480	16860	21900	11810	16870	17166.34	3.55	0	-6371	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3405	630.37	0.71	12	0.17	27.00	24061.00	24700	20230901	-31.09	8590	20221121	98.14	24700	-31.09	20230901	8910	91.02	20230102	24700	-31.09	20230901	8590	98.14	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
77	20231018	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	17030	160	2	0.95	513615050	29893	58.24	16860	17480	16860	21900	11810	16870	17181.78	3.55	0	-4960	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3407	630.74	0.71	12	0.15	27.00	24061.00	24700	20230901	-31.05	8590	20221121	98.25	24700	-31.05	20230901	8910	91.13	20230102	24700	-31.05	20230901	8590	98.25	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
78	20231018	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	17080	210	2	1.24	449676900	26142	50.93	16860	17480	16860	21900	11810	16870	17201.32	3.55	0	-2650	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3417	632.59	0.71	12	0.13	27.00	24061.00	24700	20230901	-30.85	8590	20221121	98.84	24700	-30.85	20230901	8910	91.69	20230102	24700	-30.85	20230901	8590	98.84	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
79	20231018	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	17020	150	2	0.89	392422340	22788	44.39	16860	17480	16860	21900	11810	16870	17220.57	3.55	0	-1060	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3405	630.37	0.71	12	0.11	27.00	24061.00	24700	20230901	-31.09	8590	20221121	98.14	24700	-31.09	20230901	8910	91.02	20230102	24700	-31.09	20230901	8590	98.14	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
80	20231018	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	16860	-10	5	-0.06	11989030	711	1.39	16860	16870	16860	21900	11810	16870	16862.21	3.55	0	-348	17316	17092	16796	16572	16276	17205	16685	100	5030	500	12140	10	1	20007381	3373	624.44	0.70	12	0.00	27.00	24061.00	24700	20230901	-31.74	8590	20221121	96.27	24700	-31.74	20230901	8910	89.23	20230102	24700	-31.74	20230901	8590	96.27	20221121	1.94	N	044490	500	100 억		709296	N	N	0	N	00	N
81	20231017	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16870	100	2	0.60	857128720	51271	83.83	16800	17020	16500	21800	11740	16770	16717.57	3.59	0	-6169	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3375	624.81	0.70	12	0.26	27.00	24061.00	24700	20230901	-31.70	8590	20221121	96.39	24700	-31.70	20230901	8910	89.34	20230102	24700	-31.70	20230901	8590	96.39	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
82	20231017	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16950	180	2	1.07	810022940	48490	79.28	16800	17020	16500	21800	11740	16770	16704.95	3.59	0	-5560	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3391	627.78	0.70	12	0.24	27.00	24061.00	24700	20230901	-31.38	8590	20221121	97.32	24700	-31.38	20230901	8910	90.24	20230102	24700	-31.38	20230901	8590	97.32	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
83	20231017	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-270	5	-1.61	661557110	39635	64.80	16800	17020	16500	21800	11740	16770	16691.24	3.59	0	-6518	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3301	611.11	0.69	12	0.20	27.00	24061.00	24700	20230901	-33.20	8590	20221121	92.08	24700	-33.20	20230901	8910	85.19	20230102	24700	-33.20	20230901	8590	92.08	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
84	20231017	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	-120	5	-0.72	405225980	24176	39.53	16800	17020	16610	21800	11740	16770	16761.50	3.59	0	2629	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3331	616.67	0.69	12	0.12	27.00	24061.00	24700	20230901	-32.59	8590	20221121	93.83	24700	-32.59	20230901	8910	86.87	20230102	24700	-32.59	20230901	8590	93.83	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
85	20231017	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	-70	5	-0.42	364528260	21735	35.54	16800	17020	16610	21800	11740	16770	16771.49	3.59	0	2796	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3341	618.52	0.69	12	0.11	27.00	24061.00	24700	20230901	-32.39	8590	20221121	94.41	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8590	94.41	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
86	20231017	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	-140	5	-0.83	322775200	19228	31.44	16800	17020	16610	21800	11740	16770	16786.73	3.59	0	3736	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3327	615.93	0.69	12	0.10	27.00	24061.00	24700	20230901	-32.67	8590	20221121	93.60	24700	-32.67	20230901	8910	86.64	20230102	24700	-32.67	20230901	8590	93.60	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
87	20231017	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16790	20	2	0.12	219966930	13074	21.38	16800	17020	16760	21800	11740	16770	16824.76	3.59	0	6208	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3359	621.85	0.70	12	0.07	27.00	24061.00	24700	20230901	-32.02	8590	20221121	95.46	24700	-32.02	20230901	8910	88.44	20230102	24700	-32.02	20230901	8590	95.46	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
88	20231017	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16970	200	2	1.19	7007740	414	0.68	16800	16970	16800	21800	11740	16770	16926.91	3.59	0	-7	17363	17066	16673	16376	15983	17215	16525	100	5030	500	12070	10	1	20007381	3395	628.52	0.71	12	0.00	27.00	24061.00	24700	20230901	-31.30	8590	20221121	97.56	24700	-31.30	20230901	8910	90.46	20230102	24700	-31.30	20230901	8590	97.56	20221121	1.94	N	044490	500	100 억		717685	N	N	1	N	00	N
89	20231016	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16770	250	2	1.51	1008491100	60830	59.01	16520	16970	16280	21450	11570	16520	16578.84	3.59	0	-986	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3355	621.11	0.70	12	0.30	27.00	24061.00	24700	20230901	-32.11	8590	20221121	95.23	24700	-32.11	20230901	8910	88.22	20230102	24700	-32.11	20230901	8590	95.23	20221121	1.90	N	044490	500	100 억		718679	N	N	1	N	00	N
90	20231016	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16670	150	2	0.91	959924050	57927	56.19	16520	16970	16280	21450	11570	16520	16571.27	3.59	0	-808	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3335	617.41	0.69	12	0.29	27.00	24061.00	24700	20230901	-32.51	8590	20221121	94.06	24700	-32.51	20230901	8910	87.09	20230102	24700	-32.51	20230901	8590	94.06	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
91	20231016	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16460	-60	5	-0.36	830932650	50128	48.63	16520	16970	16280	21450	11570	16520	16576.22	3.59	0	-2030	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3293	609.63	0.68	12	0.25	27.00	24061.00	24700	20230901	-33.36	8590	20221121	91.62	24700	-33.36	20230901	8910	84.74	20230102	24700	-33.36	20230901	8590	91.62	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
92	20231016	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16340	-180	5	-1.09	772007650	46530	45.14	16520	16970	16280	21450	11570	16520	16591.61	3.59	0	-1197	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3269	605.19	0.68	12	0.23	27.00	24061.00	24700	20230901	-33.85	8590	20221121	90.22	24700	-33.85	20230901	8910	83.39	20230102	24700	-33.85	20230901	8590	90.22	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
93	20231016	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16350	-170	5	-1.03	709241650	42685	41.41	16520	16970	16310	21450	11570	16520	16615.71	3.59	0	-220	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3271	605.56	0.68	12	0.21	27.00	24061.00	24700	20230901	-33.81	8590	20221121	90.34	24700	-33.81	20230901	8910	83.50	20230102	24700	-33.81	20230901	8590	90.34	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
94	20231016	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16720	200	2	1.21	491381320	29451	28.57	16520	16970	16310	21450	11570	16520	16684.71	3.59	0	-983	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3345	619.26	0.69	12	0.15	27.00	24061.00	24700	20230901	-32.31	8590	20221121	94.64	24700	-32.31	20230901	8910	87.65	20230102	24700	-32.31	20230901	8590	94.64	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
95	20231016	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	220	2	1.33	337919390	20341	19.73	16520	16830	16310	21450	11570	16520	16612.72	3.59	0	1195	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3349	620.00	0.70	12	0.10	27.00	24061.00	24700	20230901	-32.23	8590	20221121	94.88	24700	-32.23	20230901	8910	87.88	20230102	24700	-32.23	20230901	8590	94.88	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
96	20231016	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16400	-120	5	-0.73	74304360	4493	4.36	16520	16800	16400	21450	11570	16520	16537.81	3.59	0	-1170	18106	17312	16756	15962	15406	17035	15685	100	4930	500	11890	10	1	20007381	3281	607.41	0.68	12	0.02	27.00	24061.00	24700	20230901	-33.60	8590	20221121	90.92	24700	-33.60	20230901	8910	84.06	20230102	24700	-33.60	20230901	8590	90.92	20221121	1.90	N	044490	500	100 억		718679	N	N	371	N	00	N
97	20231012	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	17080	380	2	2.28	1308474410	76298	65.22	16950	17390	16880	21700	11690	16700	17149.62	3.82	0	-16753	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3417	632.59	0.71	12	0.38	27.00	24061.00	24700	20230901	-30.85	8590	20221121	98.84	24700	-30.85	20230901	8910	91.69	20230102	24700	-30.85	20230901	8590	98.84	20221121	1.89	N	044490	500	100 억		763855	N	N	8	N	00	N
98	20231012	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	17020	320	2	1.92	1288205080	75106	64.20	16950	17390	16880	21700	11690	16700	17151.83	3.82	0	-16143	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3405	630.37	0.71	12	0.38	27.00	24061.00	24700	20230901	-31.09	8590	20221121	98.14	24700	-31.09	20230901	8910	91.02	20230102	24700	-31.09	20230901	8590	98.14	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
99	20231012	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	17000	300	2	1.80	1175628310	68484	58.54	16950	17390	16880	21700	11690	16700	17166.47	3.82	0	-12923	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3401	629.63	0.71	12	0.34	27.00	24061.00	24700	20230901	-31.17	8590	20221121	97.90	24700	-31.17	20230901	8910	90.80	20230102	24700	-31.17	20230901	8590	97.90	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
100	20231012	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	17110	410	2	2.46	1076333010	62654	53.56	16950	17390	16880	21700	11690	16700	17179.00	3.82	0	-10015	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3423	633.70	0.71	12	0.31	27.00	24061.00	24700	20230901	-30.73	8590	20221121	99.19	24700	-30.73	20230901	8910	92.03	20230102	24700	-30.73	20230901	8590	99.19	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
101	20231012	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	17280	580	2	3.47	971112330	56545	48.34	16950	17390	16880	21700	11690	16700	17174.15	3.82	0	-7363	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3457	640.00	0.72	12	0.28	27.00	24061.00	24700	20230901	-30.04	8590	20221121	101.16	24700	-30.04	20230901	8910	93.94	20230102	24700	-30.04	20230901	8590	101.16	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
102	20231012	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	17150	450	2	2.69	717042300	41813	35.74	16950	17390	16880	21700	11690	16700	17148.79	3.82	0	-3354	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3431	635.19	0.71	12	0.21	27.00	24061.00	24700	20230901	-30.57	8590	20221121	99.65	24700	-30.57	20230901	8910	92.48	20230102	24700	-30.57	20230901	8590	99.65	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
103	20231012	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	17060	360	2	2.16	340767700	19884	17.00	16950	17390	16880	21700	11690	16700	17137.78	3.82	0	-2873	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3413	631.85	0.71	12	0.10	27.00	24061.00	24700	20230901	-30.93	8590	20221121	98.60	24700	-30.93	20230901	8910	91.47	20230102	24700	-30.93	20230901	8590	98.60	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
104	20231012	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	220	2	1.32	4354240	257	0.22	16950	16950	16910	21700	11690	16700	16942.57	3.82	0	-18	17753	17226	16963	16436	16173	17095	16305	100	5000	500	12020	10	1	20007381	3385	626.67	0.70	12	0.00	27.00	24061.00	24700	20230901	-31.50	8590	20221121	96.97	24700	-31.50	20230901	8910	89.90	20230102	24700	-31.50	20230901	8590	96.97	20221121	1.89	N	044490	500	100 억		763855	N	N	348	N	00	N
105	20231011	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	370	2	2.27	1991004070	116914	123.92	17000	17490	16700	21200	11440	16330	17029.68	3.78	0	-220	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3341	618.52	0.69	12	0.58	27.00	24061.00	24700	20230901	-32.39	8590	20221121	94.41	24700	-32.39	20230901	8910	87.43	20230102	24700	-32.39	20230901	8590	94.41	20221121	1.77	N	044490	500	100 억		756795	N	N	348	N	00	N
106	20231011	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	470	2	2.88	1854295310	108741	115.26	17000	17490	16710	21200	11440	16330	17052.40	3.78	0	-1756	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3361	622.22	0.70	12	0.54	27.00	24061.00	24700	20230901	-31.98	8590	20221121	95.58	24700	-31.98	20230901	8910	88.55	20230102	24700	-31.98	20230901	8590	95.58	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
107	20231011	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	570	2	3.49	1697533240	99449	105.41	17000	17490	16710	21200	11440	16330	17069.38	3.78	0	3215	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3381	625.93	0.70	12	0.50	27.00	24061.00	24700	20230901	-31.58	8590	20221121	96.74	24700	-31.58	20230901	8910	89.67	20230102	24700	-31.58	20230901	8590	96.74	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
108	20231011	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16970	640	2	3.92	1610214970	94293	99.94	17000	17490	16710	21200	11440	16330	17076.72	3.78	0	4913	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3395	628.52	0.71	12	0.47	27.00	24061.00	24700	20230901	-31.30	8590	20221121	97.56	24700	-31.30	20230901	8910	90.46	20230102	24700	-31.30	20230901	8590	97.56	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
109	20231011	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	16830	500	2	3.06	1469628200	85994	91.15	17000	17490	16710	21200	11440	16330	17089.89	3.78	0	8723	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3367	623.33	0.70	12	0.43	27.00	24061.00	24700	20230901	-31.86	8590	20221121	95.93	24700	-31.86	20230901	8910	88.89	20230102	24700	-31.86	20230901	8590	95.93	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
110	20231011	110423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16990	660	2	4.04	1154240030	67237	71.27	17000	17490	16790	21200	11440	16330	17166.74	3.78	0	3572	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3399	629.26	0.71	12	0.34	27.00	24061.00	24700	20230901	-31.21	8590	20221121	97.79	24700	-31.21	20230901	8910	90.68	20230102	24700	-31.21	20230901	8590	97.79	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
111	20231011	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	17130	800	2	4.90	1033738980	60177	63.78	17000	17490	16790	21200	11440	16330	17178.31	3.78	0	8171	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3427	634.44	0.71	12	0.30	27.00	24061.00	24700	20230901	-30.65	8590	20221121	99.42	24700	-30.65	20230901	8910	92.26	20230102	24700	-30.65	20230901	8590	99.42	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
112	20231011	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	17170	840	2	5.14	196888430	11497	12.19	17000	17290	17000	21200	11440	16330	17125.20	3.78	0	3598	17790	17060	16680	15950	15570	16870	15760	100	4870	500	11750	10	1	20007381	3435	635.93	0.71	12	0.06	27.00	24061.00	24700	20230901	-30.49	8590	20221121	99.88	24700	-30.49	20230901	8910	92.70	20230102	24700	-30.49	20230901	8590	99.88	20221121	1.77	N	044490	500	100 억		756795	N	N	23	N	00	N
113	20231010	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	-410	5	-2.45	1577810850	94161	140.68	16530	17410	16300	21750	11720	16740	16757.05	3.75	0	7204	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3267	604.81	0.68	12	0.47	27.00	24061.00	24700	20230901	-33.89	8590	20221121	90.10	24700	-33.89	20230901	8910	83.28	20230102	24700	-33.89	20230901	8590	90.10	20221121	1.76	N	044490	500	100 억		749784	N	N	23	N	00	N
114	20231010	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	16400	-340	5	-2.03	1432218240	85245	127.36	16530	17410	16400	21750	11720	16740	16801.20	3.75	0	4122	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3281	607.41	0.68	12	0.43	27.00	24061.00	24700	20230901	-33.60	8590	20221121	90.92	24700	-33.60	20230901	8910	84.06	20230102	24700	-33.60	20230901	8590	90.92	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
115	20231010	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16570	-170	5	-1.02	1154013950	68358	102.13	16530	17410	16450	21750	11720	16740	16881.92	3.75	0	6561	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3315	613.70	0.69	12	0.34	27.00	24061.00	24700	20230901	-32.91	8590	20221121	92.90	24700	-32.91	20230901	8910	85.97	20230102	24700	-32.91	20230901	8590	92.90	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
116	20231010	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	16520	-220	5	-1.31	960588600	56672	84.67	16530	17410	16500	21750	11720	16740	16949.97	3.75	0	5764	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3305	611.85	0.69	12	0.28	27.00	24061.00	24700	20230901	-33.12	8590	20221121	92.32	24700	-33.12	20230901	8910	85.41	20230102	24700	-33.12	20230901	8590	92.32	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
117	20231010	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	16660	-80	5	-0.48	834133680	49046	73.28	16530	17410	16530	21750	11720	16740	17007.17	3.75	0	4687	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3333	617.04	0.69	12	0.25	27.00	24061.00	24700	20230901	-32.55	8590	20221121	93.95	24700	-32.55	20230901	8910	86.98	20230102	24700	-32.55	20230901	8590	93.95	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
118	20231010	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	16910	170	2	1.02	706155070	41420	61.88	16530	17410	16530	21750	11720	16740	17048.65	3.75	0	6884	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3383	626.30	0.70	12	0.21	27.00	24061.00	24700	20230901	-31.54	8590	20221121	96.86	24700	-31.54	20230901	8910	89.79	20230102	24700	-31.54	20230901	8590	96.86	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
119	20231010	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	17170	430	2	2.57	559220550	32803	49.01	16530	17410	16530	21750	11720	16740	17047.85	3.75	0	9414	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3435	635.93	0.71	12	0.16	27.00	24061.00	24700	20230901	-30.49	8590	20221121	99.88	24700	-30.49	20230901	8910	92.70	20230102	24700	-30.49	20230901	8590	99.88	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
120	20231010	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	16940	200	2	1.19	30693480	1837	2.74	16530	16980	16530	21750	11720	16740	16708.48	3.75	0	742	17486	17112	16716	16342	15946	17300	16530	100	5010	500	12050	10	1	20007381	3389	627.41	0.70	12	0.01	27.00	24061.00	24700	20230901	-31.42	8590	20221121	97.21	24700	-31.42	20230901	8910	90.12	20230102	24700	-31.42	20230901	8590	97.21	20221121	1.76	N	044490	500	100 억		749784	N	N	0	N	00	N
121	20231006	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	240	2	1.45	1128378860	66933	66.42	16320	17090	16320	21450	11550	16500	16859.42	3.79	0	-9360	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3349	620.00	0.70	12	0.33	27.00	24061.00	24700	20230901	-32.23	8590	20221121	94.88	24700	-32.23	20230901	8910	87.88	20230102	24700	-32.23	20230901	8590	94.88	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
122	20231006	150408	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	300	2	1.82	1029570520	61043	60.57	16320	17090	16320	21450	11550	16500	16866.32	3.79	0	-10269	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3361	622.22	0.70	12	0.31	27.00	24061.00	24700	20230901	-31.98	8590	20221121	95.58	24700	-31.98	20230901	8910	88.55	20230102	24700	-31.98	20230901	8590	95.58	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
123	20231006	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	16840	340	2	2.06	947674830	56176	55.74	16320	17090	16320	21450	11550	16500	16869.75	3.79	0	-8711	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3369	623.70	0.70	12	0.28	27.00	24061.00	24700	20230901	-31.82	8590	20221121	96.04	24700	-31.82	20230901	8910	89.00	20230102	24700	-31.82	20230901	8590	96.04	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
124	20231006	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	16790	290	2	1.76	786344690	46613	46.25	16320	17090	16320	21450	11550	16500	16869.64	3.79	0	-7161	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3359	621.85	0.70	12	0.23	27.00	24061.00	24700	20230901	-32.02	8590	20221121	95.46	24700	-32.02	20230901	8910	88.44	20230102	24700	-32.02	20230901	8590	95.46	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
125	20231006	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	130	2	0.79	755363720	44766	44.42	16320	17090	16320	21450	11550	16500	16873.60	3.79	0	-7524	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3327	615.93	0.69	12	0.22	27.00	24061.00	24700	20230901	-32.67	8590	20221121	93.60	24700	-32.67	20230901	8910	86.64	20230102	24700	-32.67	20230901	8590	93.60	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
126	20231006	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	16760	260	2	1.58	673188180	39838	39.53	16320	17090	16320	21450	11550	16500	16898.14	3.79	0	-6001	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3353	620.74	0.70	12	0.20	27.00	24061.00	24700	20230901	-32.15	8590	20221121	95.11	24700	-32.15	20230901	8910	88.10	20230102	24700	-32.15	20230901	8590	95.11	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
127	20231006	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	420	2	2.55	613208940	36280	36.00	16320	17090	16320	21450	11550	16500	16902.12	3.79	0	-5568	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3385	626.67	0.70	12	0.18	27.00	24061.00	24700	20230901	-31.50	8590	20221121	96.97	24700	-31.50	20230901	8910	89.90	20230102	24700	-31.50	20230901	8590	96.97	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N
128	20231006	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	120	2	0.73	23955200	1446	1.43	16320	16700	16320	21450	11550	16500	16566.53	3.79	0	1156	17500	17000	16600	16100	15700	16800	15900	100	4950	500	11880	10	1	20007381	3325	615.56	0.69	12	0.01	27.00	24061.00	24700	20230901	-32.71	8590	20221121	93.48	24700	-32.71	20230901	8910	86.53	20230102	24700	-32.71	20230901	8590	93.48	20221121	1.67	N	044490	500	100 억		758835	N	N	0	N	00	N