KissMeData/048470/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	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-35	5	-0.99	87675830	24900	81.62	3540	3625	3495	4600	2480	3540	3521.12	0.90	0	-6809	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	351	-7.64	0.49	12	0.25	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
3	20231031	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-25	5	-0.71	85617045	24312	79.70	3540	3625	3495	4600	2480	3540	3521.60	0.90	0	-6644	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	352	-7.66	0.49	12	0.24	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
4	20231031	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-20	5	-0.56	79527100	22578	74.01	3540	3625	3495	4600	2480	3540	3522.33	0.90	0	-5259	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	352	-7.67	0.49	12	0.23	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
5	20231031	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-30	5	-0.85	57814660	16379	53.69	3540	3625	3505	4600	2480	3540	3529.80	0.90	0	-5345	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	351	-7.65	0.49	12	0.16	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
6	20231031	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-25	5	-0.71	42317560	11964	39.22	3540	3625	3505	4600	2480	3540	3537.07	0.90	0	-5344	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	352	-7.66	0.49	12	0.12	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
7	20231031	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-20	5	-0.56	27226690	7671	25.15	3540	3625	3505	4600	2480	3540	3549.30	0.90	0	-5374	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	352	-7.67	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
8	20231031	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	30	2	0.85	8531045	2390	7.83	3540	3625	3540	4600	2480	3540	3569.47	0.90	0	-1155	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	357	-7.78	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
9	20231031	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	85	2	2.40	1795680	504	1.65	3540	3625	3540	4600	2480	3540	3562.86	0.90	0	-237	3603	3571	3533	3501	3463	3587	3517	50	1060	500	2540	5	1	10000000	363	-7.90	0.51	12	0.01	-459.00	7173.00	5550	20221212	-34.68	3310	20231020	9.52	4950	-26.77	20230330	3310	9.52	20231020	5550	-34.68	20221212	3310	9.52	20231020	2.50	N	048470	500	50 억		89718	N	N	0	N	00	N
10	20231030	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	30	2	0.85	107616455	30506	160.20	3510	3565	3495	4560	2460	3510	3527.71	0.79	0	11391	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	354	-7.71	0.49	12	0.31	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
11	20231030	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	55	2	1.57	107059770	30349	159.38	3510	3565	3495	4560	2460	3510	3527.62	0.79	0	11364	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	357	-7.77	0.50	12	0.30	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	5550	-35.77	20221212	3310	7.70	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
12	20231030	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	35	2	1.00	95111835	26978	141.68	3510	3560	3495	4560	2460	3510	3525.53	0.79	0	8618	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	355	-7.72	0.49	12	0.27	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
13	20231030	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	40	2	1.14	74309800	21087	110.74	3510	3560	3495	4560	2460	3510	3523.96	0.79	0	7094	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	355	-7.73	0.49	12	0.21	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
14	20231030	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	40	2	1.14	51440800	14605	76.70	3510	3560	3495	4560	2460	3510	3522.14	0.79	0	5072	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	355	-7.73	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
15	20231030	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	50	2	1.42	48192170	13688	71.88	3510	3560	3495	4560	2460	3510	3520.76	0.79	0	5479	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	356	-7.76	0.50	12	0.14	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	5550	-35.86	20221212	3310	7.55	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
16	20231030	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	20	2	0.57	21452555	6119	32.13	3510	3530	3495	4560	2460	3510	3505.89	0.79	0	3035	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	353	-7.69	0.49	12	0.06	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
17	20231030	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	10	2	0.28	1866290	532	2.79	3510	3520	3500	4560	2460	3510	3508.06	0.79	0	306	3616	3562	3496	3442	3376	3590	3470	50	1050	500	2520	5	1	10000000	352	-7.67	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.49	N	048470	500	50 억		78567	N	N	0	N	00	N
18	20231027	160435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	45	2	1.30	66451135	19042	50.75	3430	3550	3430	4500	2430	3465	3489.71	0.76	0	2121	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	351	-7.65	0.49	12	0.19	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
19	20231027	150505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	55	2	1.59	64661685	18532	49.39	3430	3550	3430	4500	2430	3465	3489.19	0.76	0	2126	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	352	-7.67	0.49	12	0.19	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
20	20231027	140503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	75	2	2.16	53024240	15219	40.56	3430	3550	3430	4500	2430	3465	3484.08	0.76	0	1686	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	354	-7.71	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
21	20231027	130456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	35	2	1.01	50777380	14579	38.85	3430	3550	3430	4500	2430	3465	3482.91	0.76	0	1478	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	350	-7.63	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
22	20231027	120506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	70	2	2.02	37242430	10719	28.57	3430	3550	3430	4500	2430	3465	3474.43	0.76	0	1390	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	354	-7.70	0.49	12	0.11	-459.00	7173.00	5550	20221212	-36.31	3310	20231020	6.80	4950	-28.59	20230330	3310	6.80	20231020	5550	-36.31	20221212	3310	6.80	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
23	20231027	110509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	55	2	1.59	30315065	8747	23.31	3430	3550	3430	4500	2430	3465	3465.77	0.76	0	383	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	352	-7.67	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
24	20231027	100504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	5	2	0.14	20608365	5970	15.91	3430	3470	3430	4500	2430	3465	3451.99	0.76	0	-1613	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	347	-7.56	0.48	12	0.06	-459.00	7173.00	5550	20221212	-37.48	3310	20231020	4.83	4950	-29.90	20230330	3310	4.83	20231020	5550	-37.48	20221212	3310	4.83	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
25	20231027	090501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	0	3	0.00	384860	112	0.30	3430	3465	3430	4500	2430	3465	3436.25	0.76	0	-1	3618	3541	3478	3401	3338	3510	3370	50	1035	500	2490	5	1	10000000	347	-7.55	0.48	12	0.00	-459.00	7173.00	5550	20221212	-37.57	3310	20231020	4.68	4950	-30.00	20230330	3310	4.68	20231020	5550	-37.57	20221212	3310	4.68	20231020	2.52	N	048470	500	50 억		76122	N	N	0	N	00	N
26	20231026	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-145	5	-4.02	128289700	37184	157.02	3480	3555	3415	4690	2530	3610	3450.13	0.84	0	-8304	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	347	-7.55	0.48	12	0.37	-459.00	7173.00	5550	20221212	-37.57	3310	20231020	4.68	4950	-30.00	20230330	3310	4.68	20231020	5550	-37.57	20221212	3310	4.68	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
27	20231026	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-150	5	-4.16	128196180	37157	156.91	3480	3555	3415	4690	2530	3610	3450.12	0.84	0	-8297	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	346	-7.54	0.48	12	0.37	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
28	20231026	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-170	5	-4.71	79857640	23074	97.44	3480	3555	3435	4690	2530	3610	3460.94	0.84	0	-8190	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	344	-7.49	0.48	12	0.23	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
29	20231026	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-170	5	-4.71	76925970	22221	93.83	3480	3555	3435	4690	2530	3610	3461.86	0.84	0	-8121	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	344	-7.49	0.48	12	0.22	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
30	20231026	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-170	5	-4.71	73609250	21257	89.76	3480	3555	3435	4690	2530	3610	3462.82	0.84	0	-7522	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	344	-7.49	0.48	12	0.21	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
31	20231026	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-150	5	-4.16	53553745	15434	65.17	3480	3555	3440	4690	2530	3610	3469.86	0.84	0	-4674	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	346	-7.54	0.48	12	0.15	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
32	20231026	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-150	5	-4.16	31145660	8938	37.74	3480	3555	3460	4690	2530	3610	3484.63	0.84	0	-5142	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	346	-7.54	0.48	12	0.09	-459.00	7173.00	5550	20221212	-37.66	3310	20231020	4.53	4950	-30.10	20230330	3310	4.53	20231020	5550	-37.66	20221212	3310	4.53	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
33	20231026	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-130	5	-3.60	595270	171	0.72	3480	3555	3480	4690	2530	3610	3481.11	0.84	0	-16	3700	3655	3580	3535	3460	3677	3557	50	1080	500	2590	5	1	10000000	348	-7.58	0.49	12	0.00	-459.00	7173.00	5550	20221212	-37.30	3310	20231020	5.14	4950	-29.70	20230330	3310	5.14	20231020	5550	-37.30	20221212	3310	5.14	20231020	2.55	N	048470	500	50 억		84426	N	N	0	N	00	N
34	20231025	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	80	2	2.27	83315390	23469	89.81	3545	3625	3505	4585	2475	3530	3550.02	0.74	0	10116	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	361	-7.86	0.50	12	0.23	-459.00	7173.00	5550	20221212	-34.95	3310	20231020	9.06	4950	-27.07	20230330	3310	9.06	20231020	5550	-34.95	20221212	3310	9.06	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
35	20231025	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	50	2	1.42	81693070	23017	88.08	3545	3625	3505	4585	2475	3530	3549.25	0.74	0	9874	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	358	-7.80	0.50	12	0.23	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
36	20231025	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	40	2	1.13	71505050	20177	77.21	3545	3585	3505	4585	2475	3530	3543.89	0.74	0	8421	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	357	-7.78	0.50	12	0.20	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
37	20231025	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	10	2	0.28	69468730	19603	75.01	3545	3585	3505	4585	2475	3530	3543.78	0.74	0	8221	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	354	-7.71	0.49	12	0.20	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
38	20231025	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	40	2	1.13	60671070	17120	65.51	3545	3585	3505	4585	2475	3530	3543.87	0.74	0	7747	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	357	-7.78	0.50	12	0.17	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
39	20231025	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	25137425	7123	27.26	3545	3585	3505	4585	2475	3530	3529.05	0.74	0	3059	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	355	-7.73	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
40	20231025	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	0	3	0.00	16620215	4716	18.05	3545	3585	3505	4585	2475	3530	3524.22	0.74	0	1318	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	353	-7.69	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
41	20231025	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	55	2	1.56	365615	103	0.39	3545	3585	3545	4585	2475	3530	3549.66	0.74	0	-12	3660	3595	3470	3405	3280	3627	3437	50	1055	500	2540	5	1	10000000	359	-7.81	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.41	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	5550	-35.41	20221212	3310	8.31	20231020	2.55	N	048470	500	50 억		74311	N	N	0	N	00	N
42	20231024	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	125	2	3.67	89376975	26133	142.30	3370	3535	3345	4425	2385	3405	3418.37	0.75	0	-1067	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	353	-7.69	0.49	12	0.26	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
43	20231024	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	125	2	3.67	86641415	25358	138.08	3370	3535	3345	4425	2385	3405	3416.73	0.75	0	-1060	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	353	-7.69	0.49	12	0.25	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
44	20231024	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	120	2	3.52	82437060	24165	131.58	3370	3525	3345	4425	2385	3405	3411.42	0.75	0	-1701	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	353	-7.68	0.49	12	0.24	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
45	20231024	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	50	2	1.47	61622485	18174	98.96	3370	3475	3345	4425	2385	3405	3390.69	0.75	0	-4850	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	346	-7.53	0.48	12	0.18	-459.00	7173.00	5550	20221212	-37.75	3310	20231020	4.38	4950	-30.20	20230330	3310	4.38	20231020	5550	-37.75	20221212	3310	4.38	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
46	20231024	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-15	5	-0.44	49956500	14768	80.41	3370	3475	3345	4425	2385	3405	3382.75	0.75	0	-7536	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	339	-7.39	0.47	12	0.15	-459.00	7173.00	5550	20221212	-38.92	3310	20231020	2.42	4950	-31.52	20230330	3310	2.42	20231020	5550	-38.92	20221212	3310	2.42	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
47	20231024	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-45	5	-1.32	47967875	14181	77.22	3370	3475	3345	4425	2385	3405	3382.55	0.75	0	-7723	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	336	-7.32	0.47	12	0.14	-459.00	7173.00	5550	20221212	-39.46	3310	20231020	1.51	4950	-32.12	20230330	3310	1.51	20231020	5550	-39.46	20221212	3310	1.51	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
48	20231024	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	5	2	0.15	26098495	7695	41.90	3370	3475	3365	4425	2385	3405	3391.62	0.75	0	-3622	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	341	-7.43	0.48	12	0.08	-459.00	7173.00	5550	20221212	-38.56	3310	20231020	3.02	4950	-31.11	20230330	3310	3.02	20231020	5550	-38.56	20221212	3310	3.02	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
49	20231024	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	65	2	1.91	1636240	485	2.64	3370	3470	3370	4425	2385	3405	3373.69	0.75	0	14	3521	3462	3391	3332	3261	3492	3362	50	1020	500	2450	5	1	10000000	347	-7.56	0.48	12	0.00	-459.00	7173.00	5550	20221212	-37.48	3310	20231020	4.83	4950	-29.90	20230330	3310	4.83	20231020	5550	-37.48	20221212	3310	4.83	20231020	2.63	N	048470	500	50 억		75378	N	N	0	N	00	N
50	20231023	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	61325750	18054	36.42	3320	3450	3320	4400	2370	3385	3396.80	0.79	0	-3529	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	341	-7.42	0.47	12	0.18	-459.00	7173.00	5550	20221212	-38.65	3310	20231020	2.87	4950	-31.21	20230330	3310	2.87	20231020	5550	-38.65	20221212	3310	2.87	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
51	20231023	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	60423425	17789	35.89	3320	3450	3320	4400	2370	3385	3396.67	0.79	0	-3449	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	341	-7.42	0.47	12	0.18	-459.00	7173.00	5550	20221212	-38.65	3310	20231020	2.87	4950	-31.21	20230330	3310	2.87	20231020	5550	-38.65	20221212	3310	2.87	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
52	20231023	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	30	2	0.89	42781115	12617	25.45	3320	3450	3320	4400	2370	3385	3390.75	0.79	0	-440	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	342	-7.44	0.48	12	0.13	-459.00	7173.00	5550	20221212	-38.47	3310	20231020	3.17	4950	-31.01	20230330	3310	3.17	20231020	5550	-38.47	20221212	3310	3.17	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
53	20231023	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	55	2	1.62	37176510	10976	22.14	3320	3450	3320	4400	2370	3385	3387.07	0.79	0	960	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	344	-7.49	0.48	12	0.11	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
54	20231023	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	55	2	1.62	31830495	9413	18.99	3320	3450	3320	4400	2370	3385	3381.55	0.79	0	1234	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	344	-7.49	0.48	12	0.09	-459.00	7173.00	5550	20221212	-38.02	3310	20231020	3.93	4950	-30.51	20230330	3310	3.93	20231020	5550	-38.02	20221212	3310	3.93	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
55	20231023	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	50	2	1.48	27438760	8137	16.42	3320	3445	3320	4400	2370	3385	3372.10	0.79	0	1223	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	344	-7.48	0.48	12	0.08	-459.00	7173.00	5550	20221212	-38.11	3310	20231020	3.78	4950	-30.61	20230330	3310	3.78	20231020	5550	-38.11	20221212	3310	3.78	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
56	20231023	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-5	5	-0.15	19723780	5862	11.83	3320	3415	3320	4400	2370	3385	3364.68	0.79	0	-240	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	338	-7.36	0.47	12	0.06	-459.00	7173.00	5550	20221212	-39.10	3310	20231020	2.11	4950	-31.72	20230330	3310	2.11	20231020	5550	-39.10	20221212	3310	2.11	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
57	20231023	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-20	5	-0.59	6287225	1886	3.80	3320	3365	3320	4400	2370	3385	3333.63	0.79	0	0	3548	3466	3388	3306	3228	3427	3267	50	1015	500	2430	5	1	10000000	337	-7.33	0.47	12	0.02	-459.00	7173.00	5550	20221212	-39.37	3310	20231020	1.66	4950	-32.02	20230330	3310	1.66	20231020	5550	-39.37	20221212	3310	1.66	20231020	2.70	N	048470	500	50 억		78841	N	N	0	N	00	N
58	20231020	160443	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3385	-100	5	-2.87	161814345	47896	129.48	3430	3470	3310	4530	2440	3485	3378.45	0.84	0	-4783	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	339	-7.37	0.47	12	0.48	-459.00	7173.00	5550	20221212	-39.01	3310	20231020	2.27	4950	-31.62	20230330	3310	2.27	20231020	5550	-39.01	20221212	3310	2.27	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
59	20231020	150443	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3395	-90	5	-2.58	159744360	47285	127.83	3430	3470	3310	4530	2440	3485	3378.33	0.84	0	-4612	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	340	-7.40	0.47	12	0.47	-459.00	7173.00	5550	20221212	-38.83	3310	20231020	2.57	4950	-31.41	20230330	3310	2.57	20231020	5550	-38.83	20221212	3310	2.57	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
60	20231020	140446	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3445	-40	5	-1.15	146635980	43435	117.42	3430	3470	3310	4530	2440	3485	3375.99	0.84	0	-2640	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	345	-7.51	0.48	12	0.43	-459.00	7173.00	5550	20221212	-37.93	3310	20231020	4.08	4950	-30.40	20230330	3310	4.08	20231020	5550	-37.93	20221212	3310	4.08	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
61	20231020	130433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3470	-15	5	-0.43	123424310	36639	99.05	3430	3470	3310	4530	2440	3485	3368.66	0.84	0	-3943	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	347	-7.56	0.48	12	0.37	-459.00	7173.00	5550	20221212	-37.48	3310	20231020	4.83	4950	-29.90	20230330	3310	4.83	20231020	5550	-37.48	20221212	3310	4.83	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
62	20231020	120440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	-125	5	-3.59	113266015	33659	90.99	3430	3450	3310	4530	2440	3485	3365.10	0.84	0	-4057	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	336	-7.32	0.47	12	0.34	-459.00	7173.00	5550	20221212	-39.46	3310	20231020	1.51	4950	-32.12	20230330	3310	1.51	20231020	5550	-39.46	20221212	3310	1.51	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
63	20231020	110445	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3380	-105	5	-3.01	90650630	26906	72.74	3430	3450	3310	4530	2440	3485	3369.16	0.84	0	-3729	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	338	-7.36	0.47	12	0.27	-459.00	7173.00	5550	20221212	-39.10	3310	20231020	2.11	4950	-31.72	20230330	3310	2.11	20231020	5550	-39.10	20221212	3310	2.11	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
64	20231020	100440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3335	-150	5	-4.30	51326785	15159	40.98	3430	3450	3335	4530	2440	3485	3385.90	0.84	0	-3482	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	334	-7.27	0.46	12	0.15	-459.00	7173.00	5550	20221212	-39.91	3335	20231020	0.00	4950	-32.63	20230330	3335	0.00	20231020	5550	-39.91	20221212	3335	0.00	20231020	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
65	20231020	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-65	5	-1.87	3351200	978	2.64	3430	3450	3420	4530	2440	3485	3426.58	0.84	0	527	3631	3557	3521	3447	3411	3540	3430	50	1045	500	2500	5	1	10000000	342	-7.45	0.48	12	0.01	-459.00	7173.00	5550	20221212	-38.38	3375	20231005	1.33	4950	-30.91	20230330	3375	1.33	20231005	5550	-38.38	20221212	3375	1.33	20231005	2.72	N	048470	500	50 억		83625	N	N	0	N	00	N
66	20231019	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-165	5	-4.52	127307765	36060	125.00	3590	3595	3485	4745	2555	3650	3530.44	0.92	0	-7156	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	349	-7.59	0.49	12	0.36	-459.00	7173.00	5550	20221212	-37.21	3375	20231005	3.26	4950	-29.60	20230330	3375	3.26	20231005	5550	-37.21	20221212	3375	3.26	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
67	20231019	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-150	5	-4.11	119467870	33812	117.20	3590	3595	3485	4745	2555	3650	3533.30	0.92	0	-7160	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	350	-7.63	0.49	12	0.34	-459.00	7173.00	5550	20221212	-36.94	3375	20231005	3.70	4950	-29.29	20230330	3375	3.70	20231005	5550	-36.94	20221212	3375	3.70	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
68	20231019	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-140	5	-3.84	91577475	25851	89.61	3590	3595	3505	4745	2555	3650	3542.51	0.92	0	-6511	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	351	-7.65	0.49	12	0.26	-459.00	7173.00	5550	20221212	-36.76	3375	20231005	4.00	4950	-29.09	20230330	3375	4.00	20231005	5550	-36.76	20221212	3375	4.00	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
69	20231019	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-130	5	-3.56	84913175	23953	83.03	3590	3595	3520	4745	2555	3650	3544.99	0.92	0	-6511	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	352	-7.67	0.49	12	0.24	-459.00	7173.00	5550	20221212	-36.58	3375	20231005	4.30	4950	-28.89	20230330	3375	4.30	20231005	5550	-36.58	20221212	3375	4.30	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
70	20231019	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-120	5	-3.29	71890305	20260	70.23	3590	3595	3530	4745	2555	3650	3548.39	0.92	0	-5177	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	353	-7.69	0.49	12	0.20	-459.00	7173.00	5550	20221212	-36.40	3375	20231005	4.59	4950	-28.69	20230330	3375	4.59	20231005	5550	-36.40	20221212	3375	4.59	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
71	20231019	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-105	5	-2.88	29068355	8156	28.27	3590	3595	3535	4745	2555	3650	3564.05	0.92	0	-1370	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	355	-7.72	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.13	3375	20231005	5.04	4950	-28.38	20230330	3375	5.04	20231005	5550	-36.13	20221212	3375	5.04	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
72	20231019	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-95	5	-2.60	23031225	6457	22.38	3590	3595	3535	4745	2555	3650	3566.86	0.92	0	-1290	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	356	-7.75	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.95	3375	20231005	5.33	4950	-28.18	20230330	3375	5.33	20231005	5550	-35.95	20221212	3375	5.33	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
73	20231019	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-65	5	-1.78	1439790	401	1.39	3590	3595	3585	4745	2555	3650	3590.50	0.92	0	89	3763	3706	3663	3606	3563	3700	3600	50	1095	500	2620	5	1	10000000	359	-7.81	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.41	3375	20231005	6.22	4950	-27.58	20230330	3375	6.22	20231005	5550	-35.41	20221212	3375	6.22	20231005	2.75	N	048470	500	50 억		92125	N	N	0	N	00	N
74	20231018	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	35	2	0.97	103128790	28211	139.61	3650	3720	3620	4695	2535	3615	3655.66	0.88	0	4421	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	365	-7.95	0.51	12	0.28	-459.00	7173.00	5550	20221212	-34.23	3375	20231005	8.15	4950	-26.26	20230330	3375	8.15	20231005	5550	-34.23	20221212	3375	8.15	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
75	20231018	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	30	2	0.83	90545450	24745	122.46	3650	3720	3625	4695	2535	3615	3659.14	0.88	0	2634	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	365	-7.94	0.51	12	0.25	-459.00	7173.00	5550	20221212	-34.32	3375	20231005	8.00	4950	-26.36	20230330	3375	8.00	20231005	5550	-34.32	20221212	3375	8.00	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
76	20231018	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	30	2	0.83	79567285	21724	107.51	3650	3720	3625	4695	2535	3615	3662.64	0.88	0	2564	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	365	-7.94	0.51	12	0.22	-459.00	7173.00	5550	20221212	-34.32	3375	20231005	8.00	4950	-26.36	20230330	3375	8.00	20231005	5550	-34.32	20221212	3375	8.00	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
77	20231018	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	30	2	0.83	78081275	21316	105.49	3650	3720	3625	4695	2535	3615	3663.04	0.88	0	2498	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	365	-7.94	0.51	12	0.21	-459.00	7173.00	5550	20221212	-34.32	3375	20231005	8.00	4950	-26.36	20230330	3375	8.00	20231005	5550	-34.32	20221212	3375	8.00	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
78	20231018	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	55	2	1.52	55196110	15063	74.54	3650	3720	3625	4695	2535	3615	3664.35	0.88	0	3794	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	367	-8.00	0.51	12	0.15	-459.00	7173.00	5550	20221212	-33.87	3375	20231005	8.74	4950	-25.86	20230330	3375	8.74	20231005	5550	-33.87	20221212	3375	8.74	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
79	20231018	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	70	2	1.94	53082710	14488	71.70	3650	3720	3625	4695	2535	3615	3663.91	0.88	0	3420	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	369	-8.03	0.51	12	0.14	-459.00	7173.00	5550	20221212	-33.60	3375	20231005	9.19	4950	-25.56	20230330	3375	9.19	20231005	5550	-33.60	20221212	3375	9.19	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
80	20231018	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	10	2	0.28	17639860	4853	24.02	3650	3660	3625	4695	2535	3615	3634.84	0.88	0	1277	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	363	-7.90	0.51	12	0.05	-459.00	7173.00	5550	20221212	-34.68	3375	20231005	7.41	4950	-26.77	20230330	3375	7.41	20231005	5550	-34.68	20221212	3375	7.41	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
81	20231018	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	40	2	1.11	1332390	365	1.81	3650	3655	3645	4695	2535	3615	3650.38	0.88	0	-46	3688	3651	3613	3576	3538	3670	3595	50	1080	500	2600	5	1	10000000	366	-7.96	0.51	12	0.00	-459.00	7173.00	5550	20221212	-34.14	3375	20231005	8.30	4950	-26.16	20230330	3375	8.30	20231005	5550	-34.14	20221212	3375	8.30	20231005	2.78	N	048470	500	50 억		87705	N	N	0	N	00	N
82	20231017	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	25	2	0.70	73114375	20173	88.57	3590	3650	3575	4665	2515	3590	3624.37	0.80	0	7821	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	362	-7.88	0.50	12	0.20	-459.00	7173.00	5550	20221212	-34.86	3375	20231005	7.11	4950	-26.97	20230330	3375	7.11	20231005	5550	-34.86	20221212	3375	7.11	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
83	20231017	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	45	2	1.25	68096090	18786	82.48	3590	3650	3575	4665	2515	3590	3624.83	0.80	0	7641	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	364	-7.92	0.51	12	0.19	-459.00	7173.00	5550	20221212	-34.50	3375	20231005	7.70	4950	-26.57	20230330	3375	7.70	20231005	5550	-34.50	20221212	3375	7.70	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
84	20231017	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	55	2	1.53	62359520	17200	75.51	3590	3650	3575	4665	2515	3590	3625.55	0.80	0	7618	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	365	-7.94	0.51	12	0.17	-459.00	7173.00	5550	20221212	-34.32	3375	20231005	8.00	4950	-26.36	20230330	3375	8.00	20231005	5550	-34.32	20221212	3375	8.00	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
85	20231017	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	45	2	1.25	46676960	12883	56.56	3590	3650	3575	4665	2515	3590	3623.14	0.80	0	4551	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	364	-7.92	0.51	12	0.13	-459.00	7173.00	5550	20221212	-34.50	3375	20231005	7.70	4950	-26.57	20230330	3375	7.70	20231005	5550	-34.50	20221212	3375	7.70	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
86	20231017	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	50	2	1.39	34242065	9470	41.58	3590	3645	3575	4665	2515	3590	3615.85	0.80	0	1759	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	364	-7.93	0.51	12	0.09	-459.00	7173.00	5550	20221212	-34.41	3375	20231005	7.85	4950	-26.46	20230330	3375	7.85	20231005	5550	-34.41	20221212	3375	7.85	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
87	20231017	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	45	2	1.25	30546940	8454	37.12	3590	3645	3575	4665	2515	3590	3613.31	0.80	0	1303	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	364	-7.92	0.51	12	0.08	-459.00	7173.00	5550	20221212	-34.50	3375	20231005	7.70	4950	-26.57	20230330	3375	7.70	20231005	5550	-34.50	20221212	3375	7.70	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
88	20231017	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	50	2	1.39	25176135	6972	30.61	3590	3645	3575	4665	2515	3590	3611.03	0.80	0	1069	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	364	-7.93	0.51	12	0.07	-459.00	7173.00	5550	20221212	-34.41	3375	20231005	7.85	4950	-26.46	20230330	3375	7.85	20231005	5550	-34.41	20221212	3375	7.85	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
89	20231017	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	6383350	1779	7.81	3590	3590	3575	4665	2515	3590	3588.17	0.80	0	86	3693	3641	3598	3546	3503	3620	3525	50	1075	500	2580	5	1	10000000	358	-7.80	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.50	3375	20231005	6.07	4950	-27.68	20230330	3375	6.07	20231005	5550	-35.50	20221212	3375	6.07	20231005	2.76	N	048470	500	50 억		79884	N	N	0	N	00	N
90	20231016	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-45	5	-1.24	81608540	22742	118.71	3610	3650	3555	4725	2545	3635	3588.45	0.75	0	4656	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	359	-7.82	0.50	12	0.23	-459.00	7173.00	5550	20221212	-35.32	3375	20231005	6.37	4950	-27.47	20230330	3375	6.37	20231005	5550	-35.32	20221212	3375	6.37	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
91	20231016	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-70	5	-1.93	70659795	19675	102.70	3610	3650	3555	4725	2545	3635	3591.35	0.75	0	3213	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	357	-7.77	0.50	12	0.20	-459.00	7173.00	5550	20221212	-35.77	3375	20231005	5.63	4950	-27.98	20230330	3375	5.63	20231005	5550	-35.77	20221212	3375	5.63	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
92	20231016	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-65	5	-1.79	61828255	17202	89.79	3610	3650	3555	4725	2545	3635	3594.25	0.75	0	2704	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	357	-7.78	0.50	12	0.17	-459.00	7173.00	5550	20221212	-35.68	3375	20231005	5.78	4950	-27.88	20230330	3375	5.78	20231005	5550	-35.68	20221212	3375	5.78	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
93	20231016	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-55	5	-1.51	52859055	14692	76.69	3610	3650	3555	4725	2545	3635	3597.81	0.75	0	3328	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	358	-7.80	0.50	12	0.15	-459.00	7173.00	5550	20221212	-35.50	3375	20231005	6.07	4950	-27.68	20230330	3375	6.07	20231005	5550	-35.50	20221212	3375	6.07	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
94	20231016	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-45	5	-1.24	50464830	14024	73.20	3610	3650	3555	4725	2545	3635	3598.46	0.75	0	3171	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	359	-7.82	0.50	12	0.14	-459.00	7173.00	5550	20221212	-35.32	3375	20231005	6.37	4950	-27.47	20230330	3375	6.37	20231005	5550	-35.32	20221212	3375	6.37	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
95	20231016	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-30	5	-0.83	41872315	11639	60.75	3610	3650	3555	4725	2545	3635	3597.59	0.75	0	3387	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	361	-7.85	0.50	12	0.12	-459.00	7173.00	5550	20221212	-35.05	3375	20231005	6.81	4950	-27.17	20230330	3375	6.81	20231005	5550	-35.05	20221212	3375	6.81	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
96	20231016	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-15	5	-0.41	31779015	8853	46.21	3610	3650	3555	4725	2545	3635	3589.63	0.75	0	2641	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	362	-7.89	0.50	12	0.09	-459.00	7173.00	5550	20221212	-34.77	3375	20231005	7.26	4950	-26.87	20230330	3375	7.26	20231005	5550	-34.77	20221212	3375	7.26	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
97	20231016	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-5	5	-0.14	6251600	1742	9.09	3610	3650	3580	4725	2545	3635	3588.75	0.75	0	24	3741	3687	3656	3602	3571	3672	3587	50	1090	500	2610	5	1	10000000	363	-7.91	0.51	12	0.02	-459.00	7173.00	5550	20221212	-34.59	3375	20231005	7.56	4950	-26.67	20230330	3375	7.56	20231005	5550	-34.59	20221212	3375	7.56	20231005	2.83	N	048470	500	50 억		75089	N	N	0	N	00	N
98	20231012	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	75	2	2.08	1039893575	277281	1634.04	3620	3915	3605	4680	2520	3600	3750.36	0.57	0	22333	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	368	-8.01	0.51	12	2.77	-459.00	7173.00	5680	20221007	-35.30	3375	20231005	8.89	4950	-25.76	20230330	3375	8.89	20231005	5550	-33.78	20221212	3375	8.89	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
99	20231012	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	50	2	1.39	1016814220	270984	1596.94	3620	3915	3605	4680	2520	3600	3752.30	0.57	0	21395	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	365	-7.95	0.51	12	2.71	-459.00	7173.00	5680	20221007	-35.74	3375	20231005	8.15	4950	-26.26	20230330	3375	8.15	20231005	5550	-34.23	20221212	3375	8.15	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
100	20231012	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	65	2	1.81	991641385	264085	1556.28	3620	3915	3605	4680	2520	3600	3755.01	0.57	0	20546	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	367	-7.98	0.51	12	2.64	-459.00	7173.00	5680	20221007	-35.48	3375	20231005	8.59	4950	-25.96	20230330	3375	8.59	20231005	5550	-33.96	20221212	3375	8.59	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
101	20231012	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	60	2	1.67	963857100	256478	1511.45	3620	3915	3605	4680	2520	3600	3758.05	0.57	0	18989	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	366	-7.97	0.51	12	2.56	-459.00	7173.00	5680	20221007	-35.56	3375	20231005	8.44	4950	-26.06	20230330	3375	8.44	20231005	5550	-34.05	20221212	3375	8.44	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
102	20231012	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	75	2	2.08	903619595	240119	1415.05	3620	3915	3605	4680	2520	3600	3763.22	0.57	0	16478	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	368	-8.01	0.51	12	2.40	-459.00	7173.00	5680	20221007	-35.30	3375	20231005	8.89	4950	-25.76	20230330	3375	8.89	20231005	5550	-33.78	20221212	3375	8.89	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
103	20231012	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	70	2	1.94	863754350	229220	1350.82	3620	3915	3605	4680	2520	3600	3768.23	0.57	0	12019	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	367	-8.00	0.51	12	2.29	-459.00	7173.00	5680	20221007	-35.39	3375	20231005	8.74	4950	-25.86	20230330	3375	8.74	20231005	5550	-33.87	20221212	3375	8.74	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
104	20231012	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	140	2	3.89	687505015	181400	1069.01	3620	3915	3605	4680	2520	3600	3789.99	0.57	0	-146	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	374	-8.15	0.52	12	1.81	-459.00	7173.00	5680	20221007	-34.15	3375	20231005	10.81	4950	-24.44	20230330	3375	10.81	20231005	5550	-32.61	20221212	3375	10.81	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
105	20231012	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	45	2	1.25	4494290	1235	7.28	3620	3645	3620	4680	2520	3600	3639.10	0.57	0	355	3710	3655	3585	3530	3460	3682	3557	50	1080	500	2590	5	1	10000000	365	-7.94	0.51	12	0.01	-459.00	7173.00	5680	20221007	-35.83	3375	20231005	8.00	4950	-26.36	20230330	3375	8.00	20231005	5550	-34.32	20221212	3375	8.00	20231005	2.85	N	048470	500	50 억		56832	N	N	0	N	00	N
106	20231011	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	55	2	1.55	61132520	16969	118.05	3515	3640	3515	4605	2485	3545	3602.60	0.51	0	4946	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	360	-7.84	0.50	12	0.17	-459.00	7173.00	5680	20221007	-36.62	3375	20231005	6.67	4950	-27.27	20230330	3375	6.67	20231005	5550	-35.14	20221212	3375	6.67	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
107	20231011	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	80	2	2.26	59613050	16547	115.11	3515	3640	3515	4605	2485	3545	3602.65	0.51	0	5017	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	363	-7.90	0.51	12	0.17	-459.00	7173.00	5680	20221007	-36.18	3375	20231005	7.41	4950	-26.77	20230330	3375	7.41	20231005	5550	-34.68	20221212	3375	7.41	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
108	20231011	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	70	2	1.97	54009405	14995	104.31	3515	3640	3515	4605	2485	3545	3601.83	0.51	0	4750	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	362	-7.88	0.50	12	0.15	-459.00	7173.00	5680	20221007	-36.36	3375	20231005	7.11	4950	-26.97	20230330	3375	7.11	20231005	5550	-34.86	20221212	3375	7.11	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
109	20231011	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	45	2	1.27	37322355	10361	72.08	3515	3640	3515	4605	2485	3545	3602.20	0.51	0	2611	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	359	-7.82	0.50	12	0.10	-459.00	7173.00	5680	20221007	-36.80	3375	20231005	6.37	4950	-27.47	20230330	3375	6.37	20231005	5550	-35.32	20221212	3375	6.37	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
110	20231011	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	40	2	1.13	34096535	9459	65.80	3515	3640	3515	4605	2485	3545	3604.67	0.51	0	2148	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	359	-7.81	0.50	12	0.09	-459.00	7173.00	5680	20221007	-36.88	3375	20231005	6.22	4950	-27.58	20230330	3375	6.22	20231005	5550	-35.41	20221212	3375	6.22	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
111	20231011	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	45	2	1.27	31347830	8692	60.47	3515	3640	3515	4605	2485	3545	3606.52	0.51	0	1888	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	359	-7.82	0.50	12	0.09	-459.00	7173.00	5680	20221007	-36.80	3375	20231005	6.37	4950	-27.47	20230330	3375	6.37	20231005	5550	-35.32	20221212	3375	6.37	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
112	20231011	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	85	2	2.40	22356920	6194	43.09	3515	3640	3515	4605	2485	3545	3609.45	0.51	0	1214	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	363	-7.91	0.51	12	0.06	-459.00	7173.00	5680	20221007	-36.09	3375	20231005	7.56	4950	-26.67	20230330	3375	7.56	20231005	5550	-34.59	20221212	3375	7.56	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
113	20231011	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	15	2	0.42	2703560	769	5.35	3515	3570	3515	4605	2485	3545	3515.68	0.51	0	-82	3648	3596	3568	3516	3488	3582	3502	50	1060	500	2550	5	1	10000000	356	-7.76	0.50	12	0.01	-459.00	7173.00	5680	20221007	-37.32	3375	20231005	5.48	4950	-28.08	20230330	3375	5.48	20231005	5550	-35.86	20221212	3375	5.48	20231005	2.88	N	048470	500	50 억		51356	N	N	0	N	00	N
114	20231010	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-30	5	-0.84	51386305	14355	49.93	3590	3620	3540	4645	2505	3575	3579.68	0.53	0	-1854	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	355	-7.72	0.49	12	0.14	-459.00	7173.00	5680	20221007	-37.59	3375	20231005	5.04	4950	-28.38	20230330	3375	5.04	20231005	5550	-36.13	20221212	3375	5.04	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
115	20231010	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	10	2	0.28	48258920	13475	46.87	3590	3620	3540	4645	2505	3575	3581.37	0.53	0	-1725	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.13	-459.00	7173.00	5680	20221007	-36.88	3375	20231005	6.22	4950	-27.58	20230330	3375	6.22	20231005	5550	-35.41	20221212	3375	6.22	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
116	20231010	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	0	3	0.00	36924805	10305	35.84	3590	3620	3540	4645	2505	3575	3583.19	0.53	0	63	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.10	-459.00	7173.00	5680	20221007	-37.06	3375	20231005	5.93	4950	-27.78	20230330	3375	5.93	20231005	5550	-35.59	20221212	3375	5.93	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
117	20231010	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	5	2	0.14	26147420	7292	25.36	3590	3620	3540	4645	2505	3575	3585.77	0.53	0	541	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.07	-459.00	7173.00	5680	20221007	-36.97	3375	20231005	6.07	4950	-27.68	20230330	3375	6.07	20231005	5550	-35.50	20221212	3375	6.07	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
118	20231010	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	10	2	0.28	21230800	5919	20.59	3590	3620	3540	4645	2505	3575	3586.89	0.53	0	698	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	359	-7.81	0.50	12	0.06	-459.00	7173.00	5680	20221007	-36.88	3375	20231005	6.22	4950	-27.58	20230330	3375	6.22	20231005	5550	-35.41	20221212	3375	6.22	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
119	20231010	110416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	5	2	0.14	17042305	4751	16.52	3590	3620	3540	4645	2505	3575	3587.10	0.53	0	413	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.05	-459.00	7173.00	5680	20221007	-36.97	3375	20231005	6.07	4950	-27.68	20230330	3375	6.07	20231005	5550	-35.50	20221212	3375	6.07	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
120	20231010	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	5	2	0.14	13073975	3647	12.68	3590	3620	3540	4645	2505	3575	3584.86	0.53	0	-115	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.04	-459.00	7173.00	5680	20221007	-36.97	3375	20231005	6.07	4950	-27.68	20230330	3375	6.07	20231005	5550	-35.50	20221212	3375	6.07	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
121	20231010	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	35	2	0.98	1992790	553	1.92	3590	3610	3590	4645	2505	3575	3603.60	0.53	0	-68	3701	3637	3526	3462	3351	3670	3495	50	1070	500	2570	5	1	10000000	361	-7.86	0.50	12	0.01	-459.00	7173.00	5680	20221007	-36.44	3375	20231005	6.96	4950	-27.07	20230330	3375	6.96	20231005	5550	-34.95	20221212	3375	6.96	20231005	2.88	N	048470	500	50 억		53210	N	N	0	N	00	N
122	20231006	160424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	100	2	2.88	99832475	28309	47.93	3415	3590	3415	4515	2435	3475	3526.53	0.46	0	4962	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	358	-7.79	0.50	12	0.28	-459.00	7173.00	5680	20221007	-37.06	3375	20231005	5.93	4950	-27.78	20230330	3375	5.93	20231005	5680	-37.06	20221007	3375	5.93	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
123	20231006	150416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	90	2	2.59	91142735	25877	43.81	3415	3590	3415	4515	2435	3475	3522.15	0.46	0	5006	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	357	-7.77	0.50	12	0.26	-459.00	7173.00	5680	20221007	-37.24	3375	20231005	5.63	4950	-27.98	20230330	3375	5.63	20231005	5680	-37.24	20221007	3375	5.63	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
124	20231006	140417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	115	2	3.31	87137270	24757	41.92	3415	3590	3415	4515	2435	3475	3519.70	0.46	0	5148	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	359	-7.82	0.50	12	0.25	-459.00	7173.00	5680	20221007	-36.80	3375	20231005	6.37	4950	-27.47	20230330	3375	6.37	20231005	5680	-36.80	20221007	3375	6.37	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
125	20231006	130415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	95	2	2.73	75158130	21408	36.25	3415	3580	3415	4515	2435	3475	3510.75	0.46	0	5280	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	357	-7.78	0.50	12	0.21	-459.00	7173.00	5680	20221007	-37.15	3375	20231005	5.78	4950	-27.88	20230330	3375	5.78	20231005	5680	-37.15	20221007	3375	5.78	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
126	20231006	120411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	65	2	1.87	64906410	18529	31.37	3415	3545	3415	4515	2435	3475	3502.96	0.46	0	5807	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	354	-7.71	0.49	12	0.19	-459.00	7173.00	5680	20221007	-37.68	3375	20231005	4.89	4950	-28.48	20230330	3375	4.89	20231005	5680	-37.68	20221007	3375	4.89	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
127	20231006	110410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	35	2	1.01	40654350	11651	19.73	3415	3530	3415	4515	2435	3475	3489.34	0.46	0	5575	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	351	-7.65	0.49	12	0.12	-459.00	7173.00	5680	20221007	-38.20	3375	20231005	4.00	4950	-29.09	20230330	3375	4.00	20231005	5680	-38.20	20221007	3375	4.00	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
128	20231006	100412	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	30	2	0.86	23188650	6664	11.28	3415	3530	3415	4515	2435	3475	3479.69	0.46	0	3506	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	351	-7.64	0.49	12	0.07	-459.00	7173.00	5680	20221007	-38.29	3375	20231005	3.85	4950	-29.19	20230330	3375	3.85	20231005	5680	-38.29	20221007	3375	3.85	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N
129	20231006	090409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-45	5	-1.29	943255	276	0.47	3415	3430	3415	4515	2435	3475	3417.59	0.46	0	-48	3655	3565	3470	3380	3285	3610	3425	50	1040	500	2500	5	1	10000000	343	-7.47	0.48	12	0.00	-459.00	7173.00	5680	20221007	-39.61	3375	20231005	1.63	4950	-30.71	20230330	3375	1.63	20231005	5680	-39.61	20221007	3375	1.63	20231005	2.88	N	048470	500	50 억		46249	N	N	0	N	00	N