KissMeData/146060/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	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	0	3	0.00	2000739825	750760	122.93	2620	2800	2510	3390	1830	2610	2664.99	1.31	0	43929	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	564	19.19	2.61	12	3.47	136.00	1000.00	8250	20230912	-68.36	2500	20231030	4.40	8250	-68.36	20230912	2500	4.40	20231030	8250	-68.36	20230912	2500	4.40	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
3	20231031	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	1951843195	731901	119.85	2620	2800	2510	3390	1830	2610	2666.81	1.31	0	46189	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	559	19.01	2.58	12	3.38	136.00	1000.00	8250	20230912	-68.67	2500	20231030	3.40	8250	-68.67	20230912	2500	3.40	20231030	8250	-68.67	20230912	2500	3.40	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
4	20231031	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-75	5	-2.87	1871183720	700405	114.69	2620	2800	2510	3390	1830	2610	2671.57	1.31	0	52706	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	548	18.64	2.54	12	3.24	136.00	1000.00	8250	20230912	-69.27	2500	20231030	1.40	8250	-69.27	20230912	2500	1.40	20231030	8250	-69.27	20230912	2500	1.40	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
5	20231031	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-60	5	-2.30	1794823320	670430	109.78	2620	2800	2510	3390	1830	2610	2677.12	1.31	0	61768	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	551	18.75	2.55	12	3.10	136.00	1000.00	8250	20230912	-69.09	2500	20231030	2.00	8250	-69.09	20230912	2500	2.00	20231030	8250	-69.09	20230912	2500	2.00	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
6	20231031	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	10	2	0.38	1521172265	563257	92.23	2620	2800	2580	3390	1830	2610	2700.67	1.31	0	77115	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	567	19.26	2.62	12	2.60	136.00	1000.00	8250	20230912	-68.24	2500	20231030	4.80	8250	-68.24	20230912	2500	4.80	20231030	8250	-68.24	20230912	2500	4.80	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
7	20231031	110926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	105	2	4.02	1209324930	444620	72.80	2620	2800	2615	3390	1830	2610	2719.91	1.31	0	116298	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	587	19.96	2.71	12	2.06	136.00	1000.00	8250	20230912	-67.09	2500	20231030	8.60	8250	-67.09	20230912	2500	8.60	20231030	8250	-67.09	20230912	2500	8.60	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
8	20231031	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	85	2	3.26	927125900	341227	55.87	2620	2800	2615	3390	1830	2610	2717.04	1.31	0	100837	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	583	19.82	2.69	12	1.58	136.00	1000.00	8250	20230912	-67.33	2500	20231030	7.80	8250	-67.33	20230912	2500	7.80	20231030	8250	-67.33	20230912	2500	7.80	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
9	20231031	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	125	2	4.79	318721450	118226	19.36	2620	2800	2615	3390	1830	2610	2695.87	1.31	0	33026	2770	2690	2595	2515	2420	2642	2467	22	780	100	1820	5	1	21623916	591	20.11	2.73	12	0.55	136.00	1000.00	8250	20230912	-66.85	2500	20231030	9.40	8250	-66.85	20230912	2500	9.40	20231030	8250	-66.85	20230912	2500	9.40	20231030	0.03	N	146060	100	21 억		283815	N	N	0	N	00	N
10	20231030	160854	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2610	-70	5	-2.61	1547278130	600345	22.28	2675	2675	2500	3480	1880	2680	2577.00	1.26	0	15346	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	564	19.19	2.61	12	2.78	136.00	1000.00	8250	20230912	-68.36	2500	20231030	4.40	8250	-68.36	20230912	2500	4.40	20231030	8250	-68.36	20230912	2500	4.40	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
11	20231030	150835	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2555	-125	5	-4.66	1477187915	573234	21.28	2675	2675	2500	3480	1880	2680	2576.75	1.26	0	11209	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	552	18.79	2.56	12	2.65	136.00	1000.00	8250	20230912	-69.03	2500	20231030	2.20	8250	-69.03	20230912	2500	2.20	20231030	8250	-69.03	20230912	2500	2.20	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
12	20231030	140833	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2565	-115	5	-4.29	1253558605	485450	18.02	2675	2675	2500	3480	1880	2680	2582.05	1.26	0	-7272	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	555	18.86	2.56	12	2.24	136.00	1000.00	8250	20230912	-68.91	2500	20231030	2.60	8250	-68.91	20230912	2500	2.60	20231030	8250	-68.91	20230912	2500	2.60	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
13	20231030	130835	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2615	-65	5	-2.43	1158264465	448602	16.65	2675	2675	2500	3480	1880	2680	2581.72	1.26	0	-7568	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	565	19.23	2.62	12	2.07	136.00	1000.00	8250	20230912	-68.30	2500	20231030	4.60	8250	-68.30	20230912	2500	4.60	20231030	8250	-68.30	20230912	2500	4.60	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
14	20231030	120830	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2580	-100	5	-3.73	1056645300	409291	15.19	2675	2675	2500	3480	1880	2680	2581.40	1.26	0	-16148	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	558	18.97	2.58	12	1.89	136.00	1000.00	8250	20230912	-68.73	2500	20231030	3.20	8250	-68.73	20230912	2500	3.20	20231030	8250	-68.73	20230912	2500	3.20	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
15	20231030	110831	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2615	-65	5	-2.43	929797715	360499	13.38	2675	2675	2500	3480	1880	2680	2578.91	1.26	0	-13912	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	565	19.23	2.62	12	1.67	136.00	1000.00	8250	20230912	-68.30	2500	20231030	4.60	8250	-68.30	20230912	2500	4.60	20231030	8250	-68.30	20230912	2500	4.60	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
16	20231030	100829	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2555	-125	5	-4.66	757905960	294409	10.93	2675	2675	2500	3480	1880	2680	2573.96	1.26	0	-34524	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	552	18.79	2.56	12	1.36	136.00	1000.00	8250	20230912	-69.03	2500	20231030	2.20	8250	-69.03	20230912	2500	2.20	20231030	8250	-69.03	20230912	2500	2.20	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
17	20231030	090826	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2585	-95	5	-3.54	201504385	77083	2.86	2675	2675	2550	3480	1880	2680	2613.23	1.26	0	-432	3380	3030	2830	2480	2280	2930	2380	22	800	100	1870	5	1	21623916	559	19.01	2.58	12	0.36	136.00	1000.00	8250	20230912	-68.67	2550	20231030	1.37	8250	-68.67	20230912	2550	1.37	20231030	8250	-68.67	20230912	2550	1.37	20231030	0.11	N	146060	100	21 억		272376	N	N	0	N	01	N
18	20231027	160754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2680	-390	5	-12.70	7686679090	2670419	42.37	3075	3180	2630	3990	2150	3070	2879.37	0.28	0	216760	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	580	19.71	2.68	12	12.35	136.00	1000.00	8250	20230912	-67.52	2630	20231027	1.90	8250	-67.52	20230912	2630	1.90	20231027	8250	-67.52	20230912	2630	1.90	20231027	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
19	20231027	150828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2720	-350	5	-11.40	7399452675	2563526	40.67	3075	3180	2630	3990	2150	3070	2886.43	0.28	0	202174	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	588	20.00	2.72	12	11.86	136.00	1000.00	8250	20230912	-67.03	2630	20231027	3.42	8250	-67.03	20230912	2630	3.42	20231027	8250	-67.03	20230912	2630	3.42	20231027	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
20	20231027	140826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2760	-310	5	-10.10	6163541725	2106680	33.42	3075	3180	2755	3990	2150	3070	2925.71	0.28	0	351656	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	597	20.29	2.76	12	9.74	136.00	1000.00	8250	20230912	-66.55	2755	20231027	0.18	8250	-66.55	20230912	2755	0.18	20231027	8250	-66.55	20230912	2755	0.18	20231027	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
21	20231027	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-170	5	-5.54	3108228050	1031044	16.36	3075	3180	2875	3990	2150	3070	3014.64	0.28	0	221770	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	627	21.32	2.90	12	4.77	136.00	1000.00	8250	20230912	-64.85	2805	20231024	3.39	8250	-64.85	20230912	2805	3.39	20231024	8250	-64.85	20230912	2805	3.39	20231024	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
22	20231027	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	20	2	0.65	2043517215	671654	10.66	3075	3180	2875	3990	2150	3070	3042.51	0.28	0	43073	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	668	22.72	3.09	12	3.11	136.00	1000.00	8250	20230912	-62.55	2805	20231024	10.16	8250	-62.55	20230912	2805	10.16	20231024	8250	-62.55	20230912	2805	10.16	20231024	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
23	20231027	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	15	2	0.49	1841798930	606109	9.62	3075	3180	2875	3990	2150	3070	3038.72	0.28	0	26850	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	667	22.68	3.08	12	2.80	136.00	1000.00	8250	20230912	-62.61	2805	20231024	9.98	8250	-62.61	20230912	2805	9.98	20231024	8250	-62.61	20230912	2805	9.98	20231024	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
24	20231027	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-120	5	-3.91	1239374560	408525	6.48	3075	3180	2875	3990	2150	3070	3033.78	0.28	0	37864	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	638	21.69	2.95	12	1.89	136.00	1000.00	8250	20230912	-64.24	2805	20231024	5.17	8250	-64.24	20230912	2805	5.17	20231024	8250	-64.24	20230912	2805	5.17	20231024	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
25	20231027	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	85	2	2.77	257652110	82938	1.32	3075	3160	3030	3990	2150	3070	3106.57	0.28	0	5437	4296	3682	3356	2742	2416	3520	2580	22	920	100	2140	5	1	21623916	682	23.20	3.15	12	0.38	136.00	1000.00	8250	20230912	-61.76	2805	20231024	12.48	8250	-61.76	20230912	2805	12.48	20231024	8250	-61.76	20230912	2805	12.48	20231024	0.14	N	146060	100	21 억		59666	N	N	0	N	00	N
26	20231026	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-40	5	-1.29	22349751620	6254832	2518.29	3105	3970	3030	4040	2180	3110	3573.58	0.61	0	-71424	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	664	22.57	3.07	12	28.93	136.00	1000.00	8250	20230912	-62.79	2805	20231024	9.45	8250	-62.79	20230912	2805	9.45	20231024	8250	-62.79	20230912	2805	9.45	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
27	20231026	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	5	2	0.16	21908023445	6112309	2460.91	3105	3970	3030	4040	2180	3110	3584.25	0.61	0	-88108	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	674	22.90	3.12	12	28.27	136.00	1000.00	8250	20230912	-62.24	2805	20231024	11.05	8250	-62.24	20230912	2805	11.05	20231024	8250	-62.24	20230912	2805	11.05	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
28	20231026	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	200	2	6.43	19841472440	5469499	2202.10	3105	3970	3030	4040	2180	3110	3627.66	0.61	0	-91405	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	716	24.34	3.31	12	25.29	136.00	1000.00	8250	20230912	-59.88	2805	20231024	18.00	8250	-59.88	20230912	2805	18.00	20231024	8250	-59.88	20230912	2805	18.00	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
29	20231026	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	445	2	14.31	4306520425	1254036	504.89	3105	3630	3030	4040	2180	3110	3434.13	0.61	0	-94761	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	769	26.14	3.56	12	5.80	136.00	1000.00	8250	20230912	-56.91	2805	20231024	26.74	8250	-56.91	20230912	2805	26.74	20231024	8250	-56.91	20230912	2805	26.74	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
30	20231026	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	45	2	1.45	881596640	273830	110.25	3105	3340	3030	4040	2180	3110	3219.50	0.61	0	-50047	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	682	23.20	3.15	12	1.27	136.00	1000.00	8250	20230912	-61.76	2805	20231024	12.48	8250	-61.76	20230912	2805	12.48	20231024	8250	-61.76	20230912	2805	12.48	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
31	20231026	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	65	2	2.09	782328125	242348	97.57	3105	3340	3030	4040	2180	3110	3228.12	0.61	0	-44766	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	687	23.35	3.17	12	1.12	136.00	1000.00	8250	20230912	-61.52	2805	20231024	13.19	8250	-61.52	20230912	2805	13.19	20231024	8250	-61.52	20230912	2805	13.19	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
32	20231026	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	135	2	4.34	595698475	184283	74.20	3105	3340	3030	4040	2180	3110	3232.52	0.61	0	-35385	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	702	23.86	3.25	12	0.85	136.00	1000.00	8250	20230912	-60.67	2805	20231024	15.69	8250	-60.67	20230912	2805	15.69	20231024	8250	-60.67	20230912	2805	15.69	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
33	20231026	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-60	5	-1.93	34765455	11347	4.57	3105	3105	3030	4040	2180	3110	3063.85	0.61	0	-3480	3346	3227	3126	3007	2906	3287	3067	22	930	100	2170	5	1	21623916	660	22.43	3.05	12	0.05	136.00	1000.00	8250	20230912	-63.03	2805	20231024	8.73	8250	-63.03	20230912	2805	8.73	20231024	8250	-63.03	20230912	2805	8.73	20231024	0.10	N	146060	100	21 억		130932	N	N	0	N	00	N
34	20231025	160817	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3110	20	2	0.65	768964650	244221	108.08	3100	3245	3025	4015	2165	3090	3148.79	0.63	0	-5582	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	673	22.87	3.11	12	1.13	136.00	1000.00	8250	20230912	-62.30	2805	20231024	10.87	8250	-62.30	20230912	2805	10.87	20231024	8250	-62.30	20230912	2805	10.87	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
35	20231025	150817	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3125	35	2	1.13	745208530	236585	104.70	3100	3245	3025	4015	2165	3090	3149.99	0.63	0	-5894	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	676	22.98	3.12	12	1.09	136.00	1000.00	8250	20230912	-62.12	2805	20231024	11.41	8250	-62.12	20230912	2805	11.41	20231024	8250	-62.12	20230912	2805	11.41	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
36	20231025	140811	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3195	105	2	3.40	662356595	210277	93.06	3100	3245	3025	4015	2165	3090	3150.08	0.63	0	-7076	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	691	23.49	3.19	12	0.97	136.00	1000.00	8250	20230912	-61.27	2805	20231024	13.90	8250	-61.27	20230912	2805	13.90	20231024	8250	-61.27	20230912	2805	13.90	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
37	20231025	130813	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3085	-5	5	-0.16	418861485	133905	59.26	3100	3225	3025	4015	2165	3090	3128.20	0.63	0	13690	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	667	22.68	3.08	12	0.62	136.00	1000.00	8250	20230912	-62.61	2805	20231024	9.98	8250	-62.61	20230912	2805	9.98	20231024	8250	-62.61	20230912	2805	9.98	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
38	20231025	120814	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3125	35	2	1.13	394371825	126025	55.77	3100	3225	3025	4015	2165	3090	3129.48	0.63	0	16132	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	676	22.98	3.12	12	0.58	136.00	1000.00	8250	20230912	-62.12	2805	20231024	11.41	8250	-62.12	20230912	2805	11.41	20231024	8250	-62.12	20230912	2805	11.41	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
39	20231025	110815	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3195	105	2	3.40	291270130	93565	41.41	3100	3220	3025	4015	2165	3090	3113.16	0.63	0	6289	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	691	23.49	3.19	12	0.43	136.00	1000.00	8250	20230912	-61.27	2805	20231024	13.90	8250	-61.27	20230912	2805	13.90	20231024	8250	-61.27	20230912	2805	13.90	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
40	20231025	100817	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3065	-25	5	-0.81	105252185	34340	15.20	3100	3110	3025	4015	2165	3090	3064.61	0.63	0	-4030	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	663	22.54	3.06	12	0.16	136.00	1000.00	8250	20230912	-62.85	2805	20231024	9.27	8250	-62.85	20230912	2805	9.27	20231024	8250	-62.85	20230912	2805	9.27	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
41	20231025	090810	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3050	-40	5	-1.29	42806555	13929	6.16	3100	3110	3040	4015	2165	3090	3072.53	0.63	0	-1499	3286	3187	2996	2897	2706	3237	2947	22	925	100	2160	5	1	21623916	660	22.43	3.05	12	0.06	136.00	1000.00	8250	20230912	-63.03	2805	20231024	8.73	8250	-63.03	20230912	2805	8.73	20231024	8250	-63.03	20230912	2805	8.73	20231024	0.10	N	146060	100	21 억		136628	N	N	0	N	00	N
42	20231024	160755	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3090	135	2	4.57	650287175	220825	169.28	2930	3095	2805	3840	2070	2955	2944.80	0.58	0	8974	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	668	22.72	3.09	12	1.02	136.00	1000.00	8250	20230912	-62.55	2805	20231024	10.16	8250	-62.55	20230912	2805	10.16	20231024	8250	-62.55	20230912	2805	10.16	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
43	20231024	150808	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3055	100	2	3.38	586372285	199971	153.30	2930	3095	2805	3840	2070	2955	2932.29	0.58	0	-8176	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	661	22.46	3.06	12	0.92	136.00	1000.00	8250	20230912	-62.97	2805	20231024	8.91	8250	-62.97	20230912	2805	8.91	20231024	8250	-62.97	20230912	2805	8.91	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
44	20231024	140754	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3015	60	2	2.03	496537885	170431	130.65	2930	3095	2805	3840	2070	2955	2913.42	0.58	0	-15507	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	652	22.17	3.02	12	0.79	136.00	1000.00	8250	20230912	-63.45	2805	20231024	7.49	8250	-63.45	20230912	2805	7.49	20231024	8250	-63.45	20230912	2805	7.49	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
45	20231024	130759	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2985	30	2	1.02	455803245	156810	120.21	2930	3095	2805	3840	2070	2955	2906.72	0.58	0	-25214	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	645	21.95	2.98	12	0.73	136.00	1000.00	8250	20230912	-63.82	2805	20231024	6.42	8250	-63.82	20230912	2805	6.42	20231024	8250	-63.82	20230912	2805	6.42	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
46	20231024	120807	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2965	10	2	0.34	434422325	149585	114.67	2930	3095	2805	3840	2070	2955	2904.18	0.58	0	-27404	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	641	21.80	2.96	12	0.69	136.00	1000.00	8250	20230912	-64.06	2805	20231024	5.70	8250	-64.06	20230912	2805	5.70	20231024	8250	-64.06	20230912	2805	5.70	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
47	20231024	110802	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2880	-75	5	-2.54	307273320	106416	81.58	2930	3095	2805	3840	2070	2955	2887.47	0.58	0	-6734	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	623	21.18	2.88	12	0.49	136.00	1000.00	8250	20230912	-65.09	2805	20231024	2.67	8250	-65.09	20230912	2805	2.67	20231024	8250	-65.09	20230912	2805	2.67	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
48	20231024	100755	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2880	-75	5	-2.54	150278155	51211	39.26	2930	3095	2875	3840	2070	2955	2934.49	0.58	0	-10389	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	623	21.18	2.88	12	0.24	136.00	1000.00	8250	20230912	-65.09	2875	20231024	0.17	8250	-65.09	20230912	2875	0.17	20231024	8250	-65.09	20230912	2875	0.17	20231024	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
49	20231024	090801	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3000	45	2	1.52	24671970	8270	6.34	2930	3095	2930	3840	2070	2955	2983.31	0.58	0	179	3198	3076	3003	2881	2808	3040	2845	22	885	100	2060	5	1	21623916	649	22.06	3.00	12	0.04	136.00	1000.00	8250	20230912	-63.64	2905	20231020	3.27	8250	-63.64	20230912	2905	3.27	20231020	8250	-63.64	20230912	2905	3.27	20231020	0.08	N	146060	100	21 억		126275	N	N	0	N	00	N
50	20231023	160750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2955	-50	5	-1.66	387552500	129057	63.47	3010	3125	2930	3905	2105	3005	3002.97	0.74	0	-33827	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	639	21.73	2.96	12	0.60	136.00	1000.00	8250	20230912	-64.18	2905	20231020	1.72	8250	-64.18	20230912	2905	1.72	20231020	8250	-64.18	20230912	2905	1.72	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
51	20231023	150754	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2965	-40	5	-1.33	350249840	116405	57.25	3010	3125	2930	3905	2105	3005	3008.89	0.74	0	-30950	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	641	21.80	2.96	12	0.54	136.00	1000.00	8250	20230912	-64.06	2905	20231020	2.07	8250	-64.06	20230912	2905	2.07	20231020	8250	-64.06	20230912	2905	2.07	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
52	20231023	140752	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2970	-35	5	-1.16	293753130	97323	47.86	3010	3125	2930	3905	2105	3005	3018.33	0.74	0	-26759	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	642	21.84	2.97	12	0.45	136.00	1000.00	8250	20230912	-64.00	2905	20231020	2.24	8250	-64.00	20230912	2905	2.24	20231020	8250	-64.00	20230912	2905	2.24	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
53	20231023	130759	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2990	-15	5	-0.50	260816800	86239	42.41	3010	3125	2970	3905	2105	3005	3024.35	0.74	0	-25287	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	647	21.99	2.99	12	0.40	136.00	1000.00	8250	20230912	-63.76	2905	20231020	2.93	8250	-63.76	20230912	2905	2.93	20231020	8250	-63.76	20230912	2905	2.93	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
54	20231023	120751	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2995	-10	5	-0.33	207509880	68399	33.64	3010	3125	2975	3905	2105	3005	3033.81	0.74	0	-15671	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	648	22.02	3.00	12	0.32	136.00	1000.00	8250	20230912	-63.70	2905	20231020	3.10	8250	-63.70	20230912	2905	3.10	20231020	8250	-63.70	20230912	2905	3.10	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
55	20231023	110749	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3025	20	2	0.67	160091690	52617	25.88	3010	3125	2975	3905	2105	3005	3042.58	0.74	0	-10895	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	654	22.24	3.02	12	0.24	136.00	1000.00	8250	20230912	-63.33	2905	20231020	4.13	8250	-63.33	20230912	2905	4.13	20231020	8250	-63.33	20230912	2905	4.13	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
56	20231023	100742	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3045	40	2	1.33	129433720	42513	20.91	3010	3125	2975	3905	2105	3005	3044.57	0.74	0	-9709	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	658	22.39	3.04	12	0.20	136.00	1000.00	8250	20230912	-63.09	2905	20231020	4.82	8250	-63.09	20230912	2905	4.82	20231020	8250	-63.09	20230912	2905	4.82	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
57	20231023	090759	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3055	50	2	1.66	28667565	9475	4.66	3010	3060	3005	3905	2105	3005	3025.60	0.74	0	-1107	3125	3065	2985	2925	2845	3095	2955	22	900	100	2100	5	1	21623916	661	22.46	3.06	12	0.04	136.00	1000.00	8250	20230912	-62.97	2905	20231020	5.16	8250	-62.97	20230912	2905	5.16	20231020	8250	-62.97	20230912	2905	5.16	20231020	0.05	N	146060	100	21 억		159432	N	N	0	N	00	N
58	20231020	160748	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3005	-50	5	-1.64	590184185	198927	77.76	2970	3045	2905	3970	2140	3055	2966.84	0.61	0	26297	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	650	22.10	3.00	12	0.92	136.00	1000.00	8250	20230912	-63.58	2905	20231020	3.44	8250	-63.58	20230912	2905	3.44	20231020	8250	-63.58	20230912	2905	3.44	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
59	20231020	150747	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3005	-50	5	-1.64	556421820	187665	73.35	2970	3045	2905	3970	2140	3055	2964.97	0.61	0	23544	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	650	22.10	3.00	12	0.87	136.00	1000.00	8250	20230912	-63.58	2905	20231020	3.44	8250	-63.58	20230912	2905	3.44	20231020	8250	-63.58	20230912	2905	3.44	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
60	20231020	140752	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3030	-25	5	-0.82	503070265	169879	66.40	2970	3045	2905	3970	2140	3055	2961.34	0.61	0	29908	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	655	22.28	3.03	12	0.79	136.00	1000.00	8250	20230912	-63.27	2905	20231020	4.30	8250	-63.27	20230912	2905	4.30	20231020	8250	-63.27	20230912	2905	4.30	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
61	20231020	130731	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2990	-65	5	-2.13	461773610	156216	61.06	2970	3045	2905	3970	2140	3055	2955.99	0.61	0	28862	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	647	21.99	2.99	12	0.72	136.00	1000.00	8250	20230912	-63.76	2905	20231020	2.93	8250	-63.76	20230912	2905	2.93	20231020	8250	-63.76	20230912	2905	2.93	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
62	20231020	120743	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2955	-100	5	-3.27	420471505	142413	55.67	2970	3045	2905	3970	2140	3055	2952.48	0.61	0	21625	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	639	21.73	2.96	12	0.66	136.00	1000.00	8250	20230912	-64.18	2905	20231020	1.72	8250	-64.18	20230912	2905	1.72	20231020	8250	-64.18	20230912	2905	1.72	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
63	20231020	110751	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2970	-85	5	-2.78	378447600	128297	50.15	2970	3045	2905	3970	2140	3055	2949.78	0.61	0	21237	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	642	21.84	2.97	12	0.59	136.00	1000.00	8250	20230912	-64.00	2905	20231020	2.24	8250	-64.00	20230912	2905	2.24	20231020	8250	-64.00	20230912	2905	2.24	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
64	20231020	100742	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2925	-130	5	-4.26	283357295	95955	37.51	2970	3045	2905	3970	2140	3055	2953.02	0.61	0	22013	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	632	21.51	2.92	12	0.44	136.00	1000.00	8250	20230912	-64.55	2905	20231020	0.69	8250	-64.55	20230912	2905	0.69	20231020	8250	-64.55	20230912	2905	0.69	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
65	20231020	090744	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	2980	-75	5	-2.45	65471085	21942	8.58	2970	3045	2970	3970	2140	3055	2983.82	0.61	0	5621	3345	3200	3095	2950	2845	3147	2897	22	915	100	2130	5	1	21623916	644	21.91	2.98	12	0.10	136.00	1000.00	8250	20230912	-63.88	2970	20231020	0.34	8250	-63.88	20230912	2970	0.34	20231020	8250	-63.88	20230912	2970	0.34	20231020	0.04	N	146060	100	21 억		132453	N	N	0	N	00	N
66	20231019	160740	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3055	-155	5	-4.83	783901115	254239	93.83	3170	3240	2990	4170	2250	3210	3083.43	0.69	0	3166	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	569	22.46	3.06	12	1.37	136.00	1000.00	8250	20230912	-62.97	2990	20231019	2.17	8250	-62.97	20230912	2990	2.17	20231019	8250	-62.97	20230912	2990	2.17	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
67	20231019	150734	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3035	-175	5	-5.45	713638255	230994	85.25	3170	3240	3000	4170	2250	3210	3089.42	0.69	0	-7099	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	565	22.32	3.04	12	1.24	136.00	1000.00	8250	20230912	-63.21	3000	20231019	1.17	8250	-63.21	20230912	3000	1.17	20231019	8250	-63.21	20230912	3000	1.17	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
68	20231019	140743	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3075	-135	5	-4.21	577648145	186082	68.67	3170	3240	3045	4170	2250	3210	3104.26	0.69	0	-15146	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	573	22.61	3.08	12	1.00	136.00	1000.00	8250	20230912	-62.73	3045	20231019	0.99	8250	-62.73	20230912	3045	0.99	20231019	8250	-62.73	20230912	3045	0.99	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
69	20231019	130735	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3085	-125	5	-3.89	473963750	152142	56.15	3170	3240	3045	4170	2250	3210	3115.27	0.69	0	-21815	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	575	22.68	3.08	12	0.82	136.00	1000.00	8250	20230912	-62.61	3045	20231019	1.31	8250	-62.61	20230912	3045	1.31	20231019	8250	-62.61	20230912	3045	1.31	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
70	20231019	120742	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3095	-115	5	-3.58	420063210	134740	49.73	3170	3240	3045	4170	2250	3210	3117.58	0.69	0	-17662	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	576	22.76	3.10	12	0.72	136.00	1000.00	8250	20230912	-62.48	3045	20231019	1.64	8250	-62.48	20230912	3045	1.64	20231019	8250	-62.48	20230912	3045	1.64	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
71	20231019	110738	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3110	-100	5	-3.12	359927555	115354	42.57	3170	3240	3045	4170	2250	3210	3120.19	0.69	0	-14445	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	579	22.87	3.11	12	0.62	136.00	1000.00	8250	20230912	-62.30	3045	20231019	2.13	8250	-62.30	20230912	3045	2.13	20231019	8250	-62.30	20230912	3045	2.13	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
72	20231019	100731	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3140	-70	5	-2.18	260607260	83635	30.87	3170	3240	3045	4170	2250	3210	3116.00	0.69	0	-14770	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	585	23.09	3.14	12	0.45	136.00	1000.00	8250	20230912	-61.94	3045	20231019	3.12	8250	-61.94	20230912	3045	3.12	20231019	8250	-61.94	20230912	3045	3.12	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
73	20231019	090742	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3115	-95	5	-2.96	75904410	23942	8.84	3170	3240	3115	4170	2250	3210	3170.33	0.69	0	-12527	3416	3312	3251	3147	3086	3282	3117	19	960	100	2240	5	1	18623916	580	22.90	3.12	12	0.13	136.00	1000.00	8250	20230912	-62.24	3115	20231019	0.00	8250	-62.24	20230912	3115	0.00	20231019	8250	-62.24	20230912	3115	0.00	20231019	0.03	N	146060	100	18 억		128474	N	N	0	N	00	N
74	20231018	160744	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3210	-150	5	-4.46	867896010	267657	140.37	3355	3355	3190	4365	2355	3360	3242.57	0.89	0	-37026	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	598	23.60	3.21	12	1.44	136.00	1000.00	8250	20230912	-61.09	3190	20231018	0.63	8250	-61.09	20230912	3190	0.63	20231018	8250	-61.09	20230912	3190	0.63	20231018	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
75	20231018	150736	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3205	-155	5	-4.61	825198380	254347	133.39	3355	3355	3190	4365	2355	3360	3244.38	0.89	0	-36968	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	597	23.57	3.21	12	1.37	136.00	1000.00	8250	20230912	-61.15	3190	20231018	0.47	8250	-61.15	20230912	3190	0.47	20231018	8250	-61.15	20230912	3190	0.47	20231018	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
76	20231018	140726	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3210	-150	5	-4.46	686840490	211089	110.70	3355	3355	3195	4365	2355	3360	3253.80	0.89	0	-29571	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	598	23.60	3.21	12	1.13	136.00	1000.00	8250	20230912	-61.09	3195	20231018	0.47	8250	-61.09	20230912	3195	0.47	20231018	8250	-61.09	20230912	3195	0.47	20231018	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
77	20231018	130723	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3220	-140	5	-4.17	599394850	183868	96.43	3355	3355	3195	4365	2355	3360	3259.92	0.89	0	-22517	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	600	23.68	3.22	12	0.99	136.00	1000.00	8250	20230912	-60.97	3195	20231018	0.78	8250	-60.97	20230912	3195	0.78	20231018	8250	-60.97	20230912	3195	0.78	20231018	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
78	20231018	120737	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3205	-155	5	-4.61	535210235	163877	85.94	3355	3355	3195	4365	2355	3360	3265.93	0.89	0	-14654	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	597	23.57	3.21	12	0.88	136.00	1000.00	8250	20230912	-61.15	3195	20231018	0.31	8250	-61.15	20230912	3195	0.31	20231018	8250	-61.15	20230912	3195	0.31	20231018	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
79	20231018	110731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-90	5	-2.68	333998065	101535	53.25	3355	3355	3255	4365	2355	3360	3289.49	0.89	0	2745	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	609	24.04	3.27	12	0.55	136.00	1000.00	8250	20230912	-60.36	3240	20231016	0.93	8250	-60.36	20230912	3240	0.93	20231016	8250	-60.36	20230912	3240	0.93	20231016	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
80	20231018	100739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3265	-95	5	-2.83	201501680	60955	31.97	3355	3355	3265	4365	2355	3360	3305.74	0.89	0	-15427	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	608	24.01	3.27	12	0.33	136.00	1000.00	8250	20230912	-60.42	3240	20231016	0.77	8250	-60.42	20230912	3240	0.77	20231016	8250	-60.42	20230912	3240	0.77	20231016	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
81	20231018	090727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3330	-30	5	-0.89	55776420	16723	8.77	3355	3355	3295	4365	2355	3360	3335.31	0.89	0	-2394	3506	3432	3381	3307	3256	3422	3297	19	1005	100	2350	5	1	18623916	620	24.49	3.33	12	0.09	136.00	1000.00	8250	20230912	-59.64	3240	20231016	2.78	8250	-59.64	20230912	3240	2.78	20231016	8250	-59.64	20230912	3240	2.78	20231016	0.00	N	146060	100	18 억		165495	N	N	0	N	00	N
82	20231017	160731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	30	2	0.90	641043745	188156	53.77	3360	3455	3330	4325	2335	3330	3407.07	0.55	0	65012	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	626	24.71	3.36	12	1.01	136.00	1000.00	8250	20230912	-59.27	3240	20231016	3.70	8250	-59.27	20230912	3240	3.70	20231016	8250	-59.27	20230912	3240	3.70	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
83	20231017	150737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	35	2	1.05	591418240	173376	49.54	3360	3455	3330	4325	2335	3330	3411.19	0.55	0	65355	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	627	24.74	3.37	12	0.93	136.00	1000.00	8250	20230912	-59.21	3240	20231016	3.86	8250	-59.21	20230912	3240	3.86	20231016	8250	-59.21	20230912	3240	3.86	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
84	20231017	140736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3350	20	2	0.60	554424525	162358	46.40	3360	3455	3330	4325	2335	3330	3414.83	0.55	0	65361	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	624	24.63	3.35	12	0.87	136.00	1000.00	8250	20230912	-59.39	3240	20231016	3.40	8250	-59.39	20230912	3240	3.40	20231016	8250	-59.39	20230912	3240	3.40	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
85	20231017	130730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	65	2	1.95	461541670	134817	38.52	3360	3455	3360	4325	2335	3330	3423.47	0.55	0	64717	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	632	24.96	3.40	12	0.72	136.00	1000.00	8250	20230912	-58.85	3240	20231016	4.78	8250	-58.85	20230912	3240	4.78	20231016	8250	-58.85	20230912	3240	4.78	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
86	20231017	120735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	80	2	2.40	431365310	125925	35.98	3360	3455	3360	4325	2335	3330	3425.57	0.55	0	66277	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	635	25.07	3.41	12	0.68	136.00	1000.00	8250	20230912	-58.67	3240	20231016	5.25	8250	-58.67	20230912	3240	5.25	20231016	8250	-58.67	20230912	3240	5.25	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
87	20231017	110727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3430	100	2	3.00	377668575	110169	31.48	3360	3455	3360	4325	2335	3330	3428.08	0.55	0	60292	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	639	25.22	3.43	12	0.59	136.00	1000.00	8250	20230912	-58.42	3240	20231016	5.86	8250	-58.42	20230912	3240	5.86	20231016	8250	-58.42	20230912	3240	5.86	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
88	20231017	100721	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3415	85	2	2.55	263696415	76941	21.99	3360	3455	3360	4325	2335	3330	3427.25	0.55	0	46668	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	636	25.11	3.42	12	0.41	136.00	1000.00	8250	20230912	-58.61	3240	20231016	5.40	8250	-58.61	20230912	3240	5.40	20231016	8250	-58.61	20230912	3240	5.40	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
89	20231017	090727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3440	110	2	3.30	95096860	27836	7.95	3360	3440	3360	4325	2335	3330	3416.33	0.55	0	16342	3610	3470	3355	3215	3100	3412	3157	19	995	100	2330	5	1	18623916	641	25.29	3.44	12	0.15	136.00	1000.00	8250	20230912	-58.30	3240	20231016	6.17	8250	-58.30	20230912	3240	6.17	20231016	8250	-58.30	20230912	3240	6.17	20231016	0.00	N	146060	100	18 억		101518	N	N	0	N	00	N
90	20231016	160728	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3330	-95	5	-2.77	1158411840	347498	147.63	3420	3495	3240	4450	2400	3425	3332.41	0.86	0	-56682	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	620	24.49	3.33	12	1.87	136.00	1000.00	8250	20230912	-59.64	3240	20231016	2.78	8250	-59.64	20230912	3240	2.78	20231016	8250	-59.64	20230912	3240	2.78	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
91	20231016	150727	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3310	-115	5	-3.36	1094375055	328225	139.44	3420	3495	3240	4450	2400	3425	3332.99	0.86	0	-63696	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	616	24.34	3.31	12	1.76	136.00	1000.00	8250	20230912	-59.88	3240	20231016	2.16	8250	-59.88	20230912	3240	2.16	20231016	8250	-59.88	20230912	3240	2.16	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
92	20231016	140729	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3285	-140	5	-4.09	1028107500	308083	130.89	3420	3495	3240	4450	2400	3425	3335.84	0.86	0	-67264	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	612	24.15	3.29	12	1.65	136.00	1000.00	8250	20230912	-60.18	3240	20231016	1.39	8250	-60.18	20230912	3240	1.39	20231016	8250	-60.18	20230912	3240	1.39	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
93	20231016	130723	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3300	-125	5	-3.65	928524625	277754	118.00	3420	3495	3240	4450	2400	3425	3341.66	0.86	0	-60927	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	615	24.26	3.30	12	1.49	136.00	1000.00	8250	20230912	-60.00	3240	20231016	1.85	8250	-60.00	20230912	3240	1.85	20231016	8250	-60.00	20230912	3240	1.85	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
94	20231016	120724	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3275	-150	5	-4.38	784001540	233417	99.17	3420	3495	3255	4450	2400	3425	3357.53	0.86	0	-66638	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	610	24.08	3.27	12	1.25	136.00	1000.00	8250	20230912	-60.30	3255	20231016	0.61	8250	-60.30	20230912	3255	0.61	20231016	8250	-60.30	20230912	3255	0.61	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
95	20231016	110719	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3310	-115	5	-3.36	610168215	180577	76.72	3420	3495	3305	4450	2400	3425	3377.85	0.86	0	-59551	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	616	24.34	3.31	12	0.97	136.00	1000.00	8250	20230912	-59.88	3305	20231016	0.15	8250	-59.88	20230912	3305	0.15	20231016	8250	-59.88	20230912	3305	0.15	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
96	20231016	100716	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3360	-65	5	-1.90	489079970	144313	61.31	3420	3495	3305	4450	2400	3425	3387.89	0.86	0	-49895	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	626	24.71	3.36	12	0.77	136.00	1000.00	8250	20230912	-59.27	3305	20231016	1.66	8250	-59.27	20230912	3305	1.66	20231016	8250	-59.27	20230912	3305	1.66	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
97	20231016	090718	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3400	-25	5	-0.73	122477390	35969	15.28	3420	3455	3355	4450	2400	3425	3402.31	0.86	0	-8300	3715	3570	3485	3340	3255	3527	3297	19	1025	100	2390	5	1	18623916	633	25.00	3.40	12	0.19	136.00	1000.00	8250	20230912	-58.79	3355	20231016	1.34	8250	-58.79	20230912	3355	1.34	20231016	8250	-58.79	20230912	3355	1.34	20231016	0.00	N	146060	100	18 억		159303	N	N	0	N	00	N
98	20231012	160739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3635	125	2	3.56	1035807870	284859	144.89	3515	3720	3515	4560	2460	3510	3636.22	0.94	0	35309	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	677	26.73	3.63	12	1.53	136.00	1000.00	8250	20230912	-55.94	3375	20231010	7.70	8250	-55.94	20230912	3375	7.70	20231010	8250	-55.94	20230912	3375	7.70	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
99	20231012	150723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3620	110	2	3.13	1008396710	277310	141.05	3515	3720	3515	4560	2460	3510	3636.35	0.94	0	35116	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	674	26.62	3.62	12	1.49	136.00	1000.00	8250	20230912	-56.12	3375	20231010	7.26	8250	-56.12	20230912	3375	7.26	20231010	8250	-56.12	20230912	3375	7.26	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
100	20231012	140722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3625	115	2	3.28	867583900	238356	121.23	3515	3720	3515	4560	2460	3510	3639.87	0.94	0	35615	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	675	26.65	3.62	12	1.28	136.00	1000.00	8250	20230912	-56.06	3375	20231010	7.41	8250	-56.06	20230912	3375	7.41	20231010	8250	-56.06	20230912	3375	7.41	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
101	20231012	130724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3625	115	2	3.28	796612815	218822	111.30	3515	3720	3515	4560	2460	3510	3640.46	0.94	0	35437	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	675	26.65	3.62	12	1.17	136.00	1000.00	8250	20230912	-56.06	3375	20231010	7.41	8250	-56.06	20230912	3375	7.41	20231010	8250	-56.06	20230912	3375	7.41	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
102	20231012	120732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3675	165	2	4.70	734807905	201866	102.67	3515	3720	3515	4560	2460	3510	3640.08	0.94	0	32759	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	684	27.02	3.67	12	1.08	136.00	1000.00	8250	20230912	-55.45	3375	20231010	8.89	8250	-55.45	20230912	3375	8.89	20231010	8250	-55.45	20230912	3375	8.89	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
103	20231012	110731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3670	160	2	4.56	675882965	185749	94.48	3515	3720	3515	4560	2460	3510	3638.69	0.94	0	29661	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	683	26.99	3.67	12	1.00	136.00	1000.00	8250	20230912	-55.52	3375	20231010	8.74	8250	-55.52	20230912	3375	8.74	20231010	8250	-55.52	20230912	3375	8.74	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
104	20231012	100726	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3655	145	2	4.13	392335020	108749	55.31	3515	3675	3515	4560	2460	3510	3607.71	0.94	0	20732	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	681	26.88	3.65	12	0.58	136.00	1000.00	8250	20230912	-55.70	3375	20231010	8.30	8250	-55.70	20230912	3375	8.30	20231010	8250	-55.70	20230912	3375	8.30	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
105	20231012	090732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3580	70	2	1.99	99129750	27890	14.19	3515	3610	3515	4560	2460	3510	3554.31	0.94	0	6809	3613	3561	3498	3446	3383	3587	3472	19	1050	100	2450	5	1	18623916	667	26.32	3.58	12	0.15	136.00	1000.00	8250	20230912	-56.61	3375	20231010	6.07	8250	-56.61	20230912	3375	6.07	20231010	8250	-56.61	20230912	3375	6.07	20231010	0.00	N	146060	100	18 억		175230	N	N	0	N	00	N
106	20231011	160722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3510	115	2	3.39	678068910	193772	42.33	3455	3550	3435	4410	2380	3395	3499.29	0.68	0	47972	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	654	25.81	3.51	12	1.04	136.00	1000.00	8250	20230912	-57.45	3375	20231010	4.00	8250	-57.45	20230912	3375	4.00	20231010	8250	-57.45	20230912	3375	4.00	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
107	20231011	150726	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3505	110	2	3.24	620681800	177425	38.76	3455	3550	3435	4410	2380	3395	3498.28	0.68	0	39763	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	653	25.77	3.50	12	0.95	136.00	1000.00	8250	20230912	-57.52	3375	20231010	3.85	8250	-57.52	20230912	3375	3.85	20231010	8250	-57.52	20230912	3375	3.85	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
108	20231011	140730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	105	2	3.09	586802460	167764	36.65	3455	3550	3435	4410	2380	3395	3497.79	0.68	0	37913	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	652	25.74	3.50	12	0.90	136.00	1000.00	8250	20230912	-57.58	3375	20231010	3.70	8250	-57.58	20230912	3375	3.70	20231010	8250	-57.58	20230912	3375	3.70	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
109	20231011	130720	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3525	130	2	3.83	535627760	153145	33.45	3455	3550	3435	4410	2380	3395	3497.52	0.68	0	33079	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	656	25.92	3.52	12	0.82	136.00	1000.00	8250	20230912	-57.27	3375	20231010	4.44	8250	-57.27	20230912	3375	4.44	20231010	8250	-57.27	20230912	3375	4.44	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
110	20231011	120734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3495	100	2	2.95	447783535	128082	27.98	3455	3550	3435	4410	2380	3395	3496.07	0.68	0	27390	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	651	25.70	3.50	12	0.69	136.00	1000.00	8250	20230912	-57.64	3375	20231010	3.56	8250	-57.64	20230912	3375	3.56	20231010	8250	-57.64	20230912	3375	3.56	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
111	20231011	110727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3485	90	2	2.65	394311220	112800	24.64	3455	3550	3435	4410	2380	3395	3495.67	0.68	0	26615	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	649	25.62	3.48	12	0.61	136.00	1000.00	8250	20230912	-57.76	3375	20231010	3.26	8250	-57.76	20230912	3375	3.26	20231010	8250	-57.76	20230912	3375	3.26	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
112	20231011	100724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	105	2	3.09	308462925	88225	19.27	3455	3550	3435	4410	2380	3395	3496.32	0.68	0	18807	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	652	25.74	3.50	12	0.47	136.00	1000.00	8250	20230912	-57.58	3375	20231010	3.70	8250	-57.58	20230912	3375	3.70	20231010	8250	-57.58	20230912	3375	3.70	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
113	20231011	090728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3475	80	2	2.36	77819930	22446	4.90	3455	3495	3435	4410	2380	3395	3466.98	0.68	0	1650	3848	3621	3498	3271	3148	3560	3210	19	1015	100	2370	5	1	18623916	647	25.55	3.48	12	0.12	136.00	1000.00	8250	20230912	-57.88	3375	20231010	2.96	8250	-57.88	20230912	3375	2.96	20231010	8250	-57.88	20230912	3375	2.96	20231010	0.00	N	146060	100	18 억		126766	N	N	0	N	00	N
114	20231010	160719	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3395	-355	5	-9.47	1587996415	448907	61.87	3725	3725	3375	4875	2625	3750	3537.91	0.94	0	-49319	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	632	24.96	3.40	12	2.41	136.00	1000.00	8250	20230912	-58.85	3375	20231010	0.59	8250	-58.85	20230912	3375	0.59	20231010	8250	-58.85	20230912	3375	0.59	20231010	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
115	20231010	150717	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3385	-365	5	-9.73	1526216585	430730	59.37	3725	3725	3375	4875	2625	3750	3543.33	0.94	0	-51409	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	630	24.89	3.38	12	2.31	136.00	1000.00	8250	20230912	-58.97	3375	20231010	0.30	8250	-58.97	20230912	3375	0.30	20231010	8250	-58.97	20230912	3375	0.30	20231010	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
116	20231010	140722	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3430	-320	5	-8.53	1302170135	364954	50.30	3725	3725	3430	4875	2625	3750	3568.04	0.94	0	-39149	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	639	25.22	3.43	12	1.96	136.00	1000.00	8250	20230912	-58.42	3430	20231010	0.00	8250	-58.42	20230912	3430	0.00	20231010	8250	-58.42	20230912	3430	0.00	20231010	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
117	20231010	130714	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3465	-285	5	-7.60	1104751410	307744	42.42	3725	3725	3465	4875	2625	3750	3589.84	0.94	0	-31964	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	645	25.48	3.46	12	1.65	136.00	1000.00	8250	20230912	-58.00	3465	20231010	0.00	8250	-58.00	20230912	3465	0.00	20231010	8250	-58.00	20230912	3465	0.00	20231010	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
118	20231010	120713	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3615	-135	5	-3.60	610155980	167530	23.09	3725	3725	3570	4875	2625	3750	3642.07	0.94	0	-10170	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	673	26.58	3.62	12	0.90	136.00	1000.00	8250	20230912	-56.18	3510	20231005	2.99	8250	-56.18	20230912	3510	2.99	20231005	8250	-56.18	20230912	3510	2.99	20231005	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
119	20231010	110701	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3665	-85	5	-2.27	523188225	143640	19.80	3725	3725	3570	4875	2625	3750	3642.36	0.94	0	-1332	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	683	26.95	3.67	12	0.77	136.00	1000.00	8250	20230912	-55.58	3510	20231005	4.42	8250	-55.58	20230912	3510	4.42	20231005	8250	-55.58	20230912	3510	4.42	20231005	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
120	20231010	100708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3670	-80	5	-2.13	402951915	110881	15.28	3725	3725	3570	4875	2625	3750	3634.09	0.94	0	-15019	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	683	26.99	3.67	12	0.60	136.00	1000.00	8250	20230912	-55.52	3510	20231005	4.56	8250	-55.52	20230912	3510	4.56	20231005	8250	-55.52	20230912	3510	4.56	20231005	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
121	20231010	090702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3610	-140	5	-3.73	111505725	30477	4.20	3725	3725	3610	4875	2625	3750	3658.68	0.94	0	-13323	4110	3930	3720	3540	3330	4020	3630	19	1125	100	2620	5	1	18623916	672	26.54	3.61	12	0.16	136.00	1000.00	8250	20230912	-56.24	3510	20231005	2.85	8250	-56.24	20230912	3510	2.85	20231005	8250	-56.24	20230912	3510	2.85	20231005	0.00	N	146060	100	18 억		174949	N	N	0	N	00	N
122	20231006	160711	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3750	230	2	6.53	2680782225	714527	119.97	3520	3900	3510	4575	2465	3520	3751.83	0.31	0	123130	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	698	27.57	3.75	12	3.84	136.00	1000.00	8250	20230912	-54.55	3510	20231006	6.84	8250	-54.55	20230912	3510	6.84	20231006	8250	-54.55	20230912	3510	6.84	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
123	20231006	150700	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3690	170	2	4.83	2599902955	692842	116.33	3520	3900	3510	4575	2465	3520	3752.52	0.31	0	119359	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	687	27.13	3.69	12	3.72	136.00	1000.00	8250	20230912	-55.27	3510	20231006	5.13	8250	-55.27	20230912	3510	5.13	20231006	8250	-55.27	20230912	3510	5.13	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
124	20231006	140701	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3745	225	2	6.39	2470212365	657947	110.47	3520	3900	3510	4575	2465	3520	3754.42	0.31	0	116806	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	697	27.54	3.75	12	3.53	136.00	1000.00	8250	20230912	-54.61	3510	20231006	6.70	8250	-54.61	20230912	3510	6.70	20231006	8250	-54.61	20230912	3510	6.70	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
125	20231006	130653	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3685	165	2	4.69	2325057170	618826	103.90	3520	3900	3510	4575	2465	3520	3757.21	0.31	0	99636	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	686	27.10	3.69	12	3.32	136.00	1000.00	8250	20230912	-55.33	3510	20231006	4.99	8250	-55.33	20230912	3510	4.99	20231006	8250	-55.33	20230912	3510	4.99	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
126	20231006	120653	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3740	220	2	6.25	2164438310	575430	96.61	3520	3900	3510	4575	2465	3520	3761.43	0.31	0	97055	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	697	27.50	3.74	12	3.09	136.00	1000.00	8250	20230912	-54.67	3510	20231006	6.55	8250	-54.67	20230912	3510	6.55	20231006	8250	-54.67	20230912	3510	6.55	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
127	20231006	110646	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3755	235	2	6.68	1980320830	525986	88.31	3520	3900	3510	4575	2465	3520	3764.97	0.31	0	88540	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	699	27.61	3.75	12	2.82	136.00	1000.00	8250	20230912	-54.48	3510	20231006	6.98	8250	-54.48	20230912	3510	6.98	20231006	8250	-54.48	20230912	3510	6.98	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
128	20231006	100651	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3785	265	2	7.53	1507005350	401228	67.37	3520	3900	3510	4575	2465	3520	3755.98	0.31	0	84470	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	705	27.83	3.79	12	2.15	136.00	1000.00	8250	20230912	-54.12	3510	20231006	7.83	8250	-54.12	20230912	3510	7.83	20231006	8250	-54.12	20230912	3510	7.83	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N
129	20231006	090647	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3605	85	2	2.41	78186520	22048	3.70	3520	3610	3510	4575	2465	3520	3546.20	0.31	0	8812	3940	3730	3620	3410	3300	3675	3355	19	1055	100	2460	5	1	18623916	671	26.51	3.60	12	0.12	136.00	1000.00	8250	20230912	-56.30	3510	20231006	2.71	8250	-56.30	20230912	3510	2.71	20231006	8250	-56.30	20230912	3510	2.71	20231006	0.00	N	146060	100	18 억		56847	N	N	0	N	00	N