KissMeData/017480/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	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	146454680	29581	186.08	5000	5050	4855	6480	3495	4990	4950.97	1.34	0	-4799	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	777	4.85	0.41	12	0.19	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
3	20231031	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-80	5	-1.60	135282460	27320	171.86	5000	5050	4855	6480	3495	4990	4951.77	1.34	0	-3389	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	771	4.81	0.41	12	0.17	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
4	20231031	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	91531475	18412	115.82	5000	5050	4905	6480	3495	4990	4971.29	1.34	0	-5410	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	782	4.88	0.41	12	0.12	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
5	20231031	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-35	5	-0.70	52626135	10575	66.52	5000	5050	4905	6480	3495	4990	4976.47	1.34	0	-2034	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	778	4.86	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
6	20231031	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-35	5	-0.70	44526175	8929	56.17	5000	5050	4935	6480	3495	4990	4986.69	1.34	0	-1628	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	778	4.86	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
7	20231031	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	28193925	5632	35.43	5000	5050	4965	6480	3495	4990	5006.02	1.34	0	238	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	5	1	15702890	780	4.87	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
8	20231031	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	50	2	1.00	9931680	1971	12.40	5000	5050	5000	6480	3495	4990	5038.90	1.34	0	-160	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	10	1	15702890	791	4.94	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
9	20231031	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	30	2	0.60	930020	185	1.16	5000	5050	5000	6480	3495	4990	5027.14	1.34	0	-94	5096	5042	4996	4942	4896	5070	4970	86	1490	500	3590	10	1	15702890	788	4.92	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.02	N	017480	500	85 억		210560	N	N	0	N	00	N
10	20231030	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	5	2	0.10	79234385	15895	101.83	4985	5050	4950	6480	3490	4985	4984.86	1.32	0	4409	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	784	4.89	0.41	12	0.10	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
11	20231030	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	15	2	0.30	75981715	15244	97.66	4985	5050	4950	6480	3490	4985	4984.37	1.32	0	4401	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	10	1	15702890	785	4.90	0.41	12	0.10	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
12	20231030	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	25	2	0.50	64945450	13046	83.58	4985	5050	4950	6480	3490	4985	4978.19	1.32	0	5962	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	10	1	15702890	787	4.91	0.41	12	0.08	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
13	20231030	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	36641040	7365	47.18	4985	4990	4950	6480	3490	4985	4975.02	1.32	0	386	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	782	4.88	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
14	20231030	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	25206185	5066	32.46	4985	4990	4950	6480	3490	4985	4975.56	1.32	0	356	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	780	4.87	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
15	20231030	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-10	5	-0.20	16808030	3377	21.63	4985	4990	4950	6480	3490	4985	4977.21	1.32	0	-318	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	781	4.88	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
16	20231030	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	12283045	2467	15.80	4985	4990	4950	6480	3490	4985	4978.94	1.32	0	-327	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	782	4.88	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
17	20231030	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-10	5	-0.20	8099630	1626	10.42	4985	4985	4950	6480	3490	4985	4981.32	1.32	0	-152	5128	5056	4988	4916	4848	5092	4952	86	1495	500	3580	5	1	15702890	781	4.88	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.05	N	017480	500	85 억		206716	N	N	0	N	00	N
18	20231027	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-25	5	-0.50	77067125	15507	111.35	4920	5060	4920	6510	3510	5010	4968.71	1.30	0	2055	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	783	4.89	0.41	12	0.10	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5880	-15.22	20230627	4420	12.78	20230104	5880	-15.22	20230627	4420	12.78	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
19	20231027	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	72132100	14517	104.24	4920	5060	4920	6510	3510	5010	4967.93	1.30	0	2417	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	784	4.89	0.41	12	0.09	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
20	20231027	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-35	5	-0.70	56106915	11298	81.13	4920	5060	4920	6510	3510	5010	4964.89	1.30	0	1372	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	781	4.88	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
21	20231027	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-45	5	-0.90	52673290	10607	76.17	4920	5060	4920	6510	3510	5010	4964.62	1.30	0	1372	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	780	4.87	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
22	20231027	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	48050805	9680	69.51	4920	5060	4920	6510	3510	5010	4962.45	1.30	0	1677	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	10	1	15702890	787	4.91	0.41	12	0.06	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
23	20231027	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	42311295	8538	61.31	4920	5000	4920	6510	3510	5010	4953.67	1.30	0	1920	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	784	4.90	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
24	20231027	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-35	5	-0.70	38939615	7861	56.45	4920	5000	4920	6510	3510	5010	4951.28	1.30	0	1920	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	781	4.88	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
25	20231027	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-85	5	-1.70	14875050	3017	21.66	4920	4995	4920	6510	3510	5010	4921.62	1.30	0	490	5130	5070	5020	4960	4910	5100	4990	86	1500	500	3600	5	1	15702890	773	4.83	0.41	12	0.02	1020.00	12115.00	5880	20230627	-16.24	4420	20230104	11.43	5880	-16.24	20230627	4420	11.43	20230104	5880	-16.24	20230627	4420	11.43	20230104	1.06	N	017480	500	85 억		204661	N	N	0	N	00	N
26	20231026	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	69693215	13921	99.48	4980	5080	4970	6600	3560	5080	5006.33	1.30	0	-34	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	787	4.91	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
27	20231026	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-50	5	-0.98	66130895	13209	94.39	4980	5080	4970	6600	3560	5080	5006.50	1.30	0	161	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	790	4.93	0.42	12	0.08	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
28	20231026	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-105	5	-2.07	63749975	12732	90.98	4980	5080	4975	6600	3560	5080	5007.07	1.30	0	285	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	5	1	15702890	781	4.88	0.41	12	0.08	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
29	20231026	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-80	5	-1.57	56746310	11327	80.94	4980	5080	4975	6600	3560	5080	5009.83	1.30	0	-60	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	785	4.90	0.41	12	0.07	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
30	20231026	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	43917690	8763	62.62	4980	5060	4975	6600	3560	5080	5011.72	1.30	0	-445	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	787	4.91	0.41	12	0.06	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
31	20231026	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	22793380	4538	32.43	4980	5060	4975	6600	3560	5080	5022.78	1.30	0	-418	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	787	4.91	0.41	12	0.03	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
32	20231026	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-30	5	-0.59	13927130	2777	19.84	4980	5050	4975	6600	3560	5080	5015.17	1.30	0	-23	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	793	4.95	0.42	12	0.02	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
33	20231026	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	3921280	787	5.62	4980	5010	4975	6600	3560	5080	4982.57	1.30	0	153	5146	5112	5066	5032	4986	5130	5050	86	1520	500	3650	10	1	15702890	787	4.91	0.41	12	0.01	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.06	N	017480	500	85 억		204692	N	N	0	N	00	N
34	20231025	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	70635310	13989	59.02	5060	5100	5020	6560	3540	5050	5049.34	1.30	0	127	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	798	4.98	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
35	20231025	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	66962950	13263	55.96	5060	5100	5020	6560	3540	5050	5048.85	1.30	0	600	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.08	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
36	20231025	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	61427940	12167	51.34	5060	5100	5020	6560	3540	5050	5048.73	1.30	0	616	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.08	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
37	20231025	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	22968590	4547	19.18	5060	5100	5020	6560	3540	5050	5051.37	1.30	0	-165	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	790	4.93	0.42	12	0.03	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
38	20231025	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	20	2	0.40	13547380	2678	11.30	5060	5100	5040	6560	3540	5050	5058.77	1.30	0	35	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
39	20231025	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	9926340	1964	8.29	5060	5100	5040	6560	3540	5050	5054.14	1.30	0	82	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
40	20231025	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	6945480	1373	5.79	5060	5100	5040	6560	3540	5050	5058.62	1.30	0	279	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
41	20231025	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	20	2	0.40	723850	143	0.60	5060	5070	5060	6560	3540	5050	5061.89	1.30	0	-11	5153	5101	5018	4966	4883	5127	4992	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.06	N	017480	500	85 억		204047	N	N	0	N	00	N
42	20231024	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	50	2	1.00	117932760	23693	137.81	4955	5070	4935	6500	3500	5000	4977.53	1.28	0	3351	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	10	1	15702890	793	4.95	0.42	12	0.15	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
43	20231024	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	111004380	22320	129.82	4955	5070	4935	6500	3500	5000	4973.31	1.28	0	3055	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.14	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
44	20231024	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	107508900	21626	125.78	4955	5040	4935	6500	3500	5000	4971.28	1.28	0	2981	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.14	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
45	20231024	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	89341315	17993	104.65	4955	5030	4935	6500	3500	5000	4965.34	1.28	0	-71	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	5	1	15702890	784	4.89	0.41	12	0.11	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
46	20231024	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	82516675	16622	96.68	4955	5030	4935	6500	3500	5000	4964.30	1.28	0	-90	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	5	1	15702890	780	4.87	0.41	12	0.11	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
47	20231024	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-60	5	-1.20	55054835	11075	64.42	4955	5030	4935	6500	3500	5000	4971.09	1.28	0	-484	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	5	1	15702890	776	4.84	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.99	4420	20230104	11.76	5880	-15.99	20230627	4420	11.76	20230104	5880	-15.99	20230627	4420	11.76	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
48	20231024	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	21454070	4293	24.97	4955	5030	4955	6500	3500	5000	4997.45	1.28	0	178	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	5	1	15702890	784	4.89	0.41	12	0.03	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
49	20231024	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	808565	163	0.95	4955	4980	4955	6500	3500	5000	4960.52	1.28	0	-49	5183	5091	4998	4906	4813	5137	4952	86	1500	500	3600	5	1	15702890	782	4.88	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.11	N	017480	500	85 억		201012	N	N	0	N	00	N
50	20231023	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	86147765	17193	55.07	4970	5090	4905	6550	3530	5040	5010.63	1.29	0	-1449	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	785	4.90	0.41	12	0.11	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
51	20231023	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	81417695	16249	52.05	4970	5090	4905	6550	3530	5040	5010.63	1.29	0	-1218	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	5	1	15702890	784	4.90	0.41	12	0.10	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
52	20231023	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	74009745	14770	47.31	4970	5090	4905	6550	3530	5040	5010.82	1.29	0	-285	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	788	4.92	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
53	20231023	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	54827465	10957	35.09	4970	5090	4905	6550	3530	5040	5003.88	1.29	0	834	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.07	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
54	20231023	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	40720305	8160	26.14	4970	5080	4905	6550	3530	5040	4990.23	1.29	0	896	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
55	20231023	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	36150695	7254	23.23	4970	5080	4905	6550	3530	5040	4983.55	1.29	0	856	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
56	20231023	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	28958735	5827	18.66	4970	5080	4905	6550	3530	5040	4969.75	1.29	0	598	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	10	1	15702890	788	4.92	0.41	12	0.04	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
57	20231023	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-65	5	-1.29	12908255	2624	8.40	4970	4975	4905	6550	3530	5040	4919.30	1.29	0	510	5223	5131	4998	4906	4773	5177	4952	86	1510	500	3620	5	1	15702890	781	4.88	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.13	N	017480	500	85 억		202460	N	N	0	N	00	N
58	20231020	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	154033465	31038	219.18	5010	5090	4865	6560	3540	5050	4962.71	1.30	0	-1357	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.20	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
59	20231020	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	147504045	29747	210.06	5010	5080	4865	6560	3540	5050	4958.62	1.30	0	-1152	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.19	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
60	20231020	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	127544445	25805	182.23	5010	5080	4865	6560	3540	5050	4942.63	1.30	0	-1334	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.16	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
61	20231020	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	123220025	24950	176.19	5010	5070	4865	6560	3540	5050	4938.68	1.30	0	-1667	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	790	4.93	0.42	12	0.16	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
62	20231020	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	112904305	22903	161.73	5010	5020	4865	6560	3540	5050	4929.67	1.30	0	-2509	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	785	4.90	0.41	12	0.15	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
63	20231020	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-105	5	-2.08	102959630	20903	147.61	5010	5020	4865	6560	3540	5050	4925.59	1.30	0	-2525	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	5	1	15702890	777	4.85	0.41	12	0.13	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
64	20231020	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-175	5	-3.47	77976615	15818	111.70	5010	5020	4875	6560	3540	5050	4929.61	1.30	0	-2930	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	5	1	15702890	766	4.78	0.40	12	0.10	1020.00	12115.00	5880	20230627	-17.09	4420	20230104	10.29	5880	-17.09	20230627	4420	10.29	20230104	5880	-17.09	20230627	4420	10.29	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
65	20231020	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	1546880	309	2.18	5010	5020	5000	6560	3540	5050	5006.08	1.30	0	2	5156	5102	5056	5002	4956	5080	4980	86	1510	500	3630	10	1	15702890	785	4.90	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.13	N	017480	500	85 억		203373	N	N	0	N	00	N
66	20231019	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-100	5	-1.94	71355780	14154	106.70	5080	5110	5010	6690	3610	5150	5041.39	1.31	0	-1614	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	793	4.95	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
67	20231019	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-140	5	-2.72	66192100	13127	98.96	5080	5110	5010	6690	3610	5150	5042.44	1.31	0	-1758	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	787	4.91	0.41	12	0.08	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
68	20231019	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-80	5	-1.55	53311360	10562	79.62	5080	5110	5020	6690	3610	5150	5047.47	1.31	0	-1351	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	796	4.97	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
69	20231019	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-100	5	-1.94	48950910	9697	73.10	5080	5110	5020	6690	3610	5150	5048.05	1.31	0	-1432	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	793	4.95	0.42	12	0.06	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
70	20231019	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-90	5	-1.75	27851100	5502	41.48	5080	5110	5040	6690	3610	5150	5062.00	1.31	0	-1386	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	795	4.96	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
71	20231019	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-80	5	-1.55	25802930	5097	38.42	5080	5110	5050	6690	3610	5150	5062.38	1.31	0	-1210	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	796	4.97	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
72	20231019	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-90	5	-1.75	19570710	3866	29.14	5080	5110	5050	6690	3610	5150	5062.26	1.31	0	-1237	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	795	4.96	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
73	20231019	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-40	5	-0.78	1072180	211	1.59	5080	5110	5080	6690	3610	5150	5081.42	1.31	0	10	5303	5226	5173	5096	5043	5200	5070	86	1540	500	3700	10	1	15702890	802	5.01	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.12	N	017480	500	85 억		204988	N	N	0	N	00	N
74	20231018	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-90	5	-1.72	68805540	13265	87.68	5240	5250	5120	6810	3670	5240	5187.28	1.32	0	-1925	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	809	5.05	0.43	12	0.08	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
75	20231018	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-60	5	-1.15	64019600	12337	81.55	5240	5250	5120	6810	3670	5240	5189.24	1.32	0	-1759	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	813	5.08	0.43	12	0.08	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
76	20231018	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-80	5	-1.53	53487430	10293	68.03	5240	5250	5160	6810	3670	5240	5196.49	1.32	0	-718	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	810	5.06	0.43	12	0.07	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
77	20231018	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	42370300	8145	53.84	5240	5250	5160	6810	3670	5240	5202.00	1.32	0	-650	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	817	5.10	0.43	12	0.05	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
78	20231018	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	35972680	6920	45.74	5240	5250	5160	6810	3670	5240	5198.36	1.32	0	304	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	820	5.12	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
79	20231018	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-30	5	-0.57	35137510	6760	44.68	5240	5250	5160	6810	3670	5240	5197.86	1.32	0	319	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	818	5.11	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.39	4420	20230104	17.87	5880	-11.39	20230627	4420	17.87	20230104	5880	-11.39	20230627	4420	17.87	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
80	20231018	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-60	5	-1.15	17326090	3340	22.08	5240	5240	5160	6810	3670	5240	5187.45	1.32	0	325	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	813	5.08	0.43	12	0.02	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
81	20231018	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	1907880	367	2.43	5240	5240	5190	6810	3670	5240	5198.58	1.32	0	35	5393	5316	5243	5166	5093	5355	5205	86	1570	500	3770	10	1	15702890	815	5.09	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.19	N	017480	500	85 억		206919	N	N	0	N	00	N
82	20231017	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	70	2	1.35	76404780	14674	49.74	5170	5320	5170	6720	3620	5170	5206.81	1.32	0	62	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	823	5.14	0.43	12	0.09	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
83	20231017	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	20	2	0.39	71466490	13727	46.53	5170	5320	5170	6720	3620	5170	5206.27	1.32	0	305	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	815	5.09	0.43	12	0.09	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
84	20231017	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	80	2	1.55	60698140	11658	39.51	5170	5320	5170	6720	3620	5170	5206.57	1.32	0	446	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	824	5.15	0.43	12	0.07	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
85	20231017	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	20	2	0.39	54728430	10518	35.65	5170	5320	5170	6720	3620	5170	5203.31	1.32	0	557	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	815	5.09	0.43	12	0.07	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
86	20231017	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	20	2	0.39	50644270	9730	32.98	5170	5320	5170	6720	3620	5170	5204.96	1.32	0	347	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	815	5.09	0.43	12	0.06	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
87	20231017	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	20	2	0.39	46265500	8888	30.13	5170	5320	5170	6720	3620	5170	5205.39	1.32	0	343	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	815	5.09	0.43	12	0.06	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
88	20231017	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	70	2	1.35	29798250	5736	19.44	5170	5240	5170	6720	3620	5170	5194.95	1.32	0	686	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	823	5.14	0.43	12	0.04	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
89	20231017	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	30	2	0.58	1355310	262	0.89	5170	5200	5170	6720	3620	5170	5172.94	1.32	0	143	5310	5240	5140	5070	4970	5190	5020	86	1550	500	3720	10	1	15702890	817	5.10	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.16	N	017480	500	85 억		207625	N	N	0	N	00	N
90	20231016	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-80	5	-1.52	149688560	29168	129.58	5210	5210	5040	6820	3680	5250	5131.63	1.28	0	5858	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	812	5.07	0.43	12	0.19	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
91	20231016	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-90	5	-1.71	141747670	27635	122.77	5210	5210	5040	6820	3680	5250	5129.28	1.28	0	5900	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	810	5.06	0.43	12	0.18	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
92	20231016	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-120	5	-2.29	115637110	22561	100.23	5210	5210	5040	6820	3680	5250	5125.53	1.28	0	3719	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	806	5.03	0.42	12	0.14	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
93	20231016	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-80	5	-1.52	98003830	19139	85.02	5210	5210	5040	6820	3680	5250	5120.63	1.28	0	3640	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	812	5.07	0.43	12	0.12	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
94	20231016	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-170	5	-3.24	87630280	17120	76.06	5210	5210	5040	6820	3680	5250	5118.59	1.28	0	4121	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	798	4.98	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
95	20231016	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-150	5	-2.86	84612700	16528	73.43	5210	5210	5040	6820	3680	5250	5119.36	1.28	0	4132	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
96	20231016	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-160	5	-3.05	65589600	12795	56.84	5210	5210	5040	6820	3680	5250	5126.19	1.28	0	2799	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	799	4.99	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
97	20231016	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-60	5	-1.14	2999170	576	2.56	5210	5210	5190	6820	3680	5250	5206.89	1.28	0	-103	5350	5300	5210	5160	5070	5325	5185	86	1570	500	3780	10	1	15702890	815	5.09	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.15	N	017480	500	85 억		201427	N	N	0	N	00	N
98	20231012	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	130	2	2.55	341604900	65494	778.58	5110	5400	5050	6630	3570	5100	5215.80	1.24	0	3964	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	821	5.13	0.43	12	0.42	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
99	20231012	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	110	2	2.16	324243400	62166	739.02	5110	5400	5050	6630	3570	5100	5215.77	1.24	0	3428	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	818	5.11	0.43	12	0.40	1020.00	12115.00	5880	20230627	-11.39	4420	20230104	17.87	5880	-11.39	20230627	4420	17.87	20230104	5880	-11.39	20230627	4420	17.87	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
100	20231012	140255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	120	2	2.35	314880600	60371	717.68	5110	5400	5050	6630	3570	5100	5215.76	1.24	0	3061	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	820	5.12	0.43	12	0.38	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
101	20231012	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	90	2	1.76	301271040	57761	686.65	5110	5400	5050	6630	3570	5100	5215.82	1.24	0	2839	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	815	5.09	0.43	12	0.37	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
102	20231012	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	110	2	2.16	263531110	50468	599.95	5110	5400	5050	6630	3570	5100	5221.75	1.24	0	995	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	818	5.11	0.43	12	0.32	1020.00	12115.00	5880	20230627	-11.39	4420	20230104	17.87	5880	-11.39	20230627	4420	17.87	20230104	5880	-11.39	20230627	4420	17.87	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
103	20231012	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	130	2	2.55	242953350	46521	553.03	5110	5400	5050	6630	3570	5100	5222.44	1.24	0	-751	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	821	5.13	0.43	12	0.30	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
104	20231012	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	90	2	1.76	201926120	38643	459.38	5110	5400	5050	6630	3570	5100	5225.43	1.24	0	-4004	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	815	5.09	0.43	12	0.25	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
105	20231012	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	1978870	388	4.61	5110	5110	5090	6630	3570	5100	5100.18	1.24	0	-11	5186	5142	5066	5022	4946	5165	5045	86	1530	500	3670	10	1	15702890	801	5.00	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.16	N	017480	500	85 억		194344	N	N	0	N	00	N
106	20231011	160259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	105	2	2.10	42418075	8361	37.76	5000	5110	4990	6490	3500	4995	5073.33	1.22	0	2550	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	801	5.00	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
107	20231011	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	95	2	1.90	32340775	6380	28.81	5000	5110	4990	6490	3500	4995	5069.09	1.22	0	1941	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	799	4.99	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
108	20231011	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	85	2	1.70	30872195	6091	27.51	5000	5110	4990	6490	3500	4995	5068.49	1.22	0	1730	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	798	4.98	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
109	20231011	130257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	115	2	2.30	26820655	5296	23.92	5000	5110	4990	6490	3500	4995	5064.32	1.22	0	1409	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	802	5.01	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
110	20231011	120303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	115	2	2.30	21560545	4264	19.26	5000	5110	4990	6490	3500	4995	5056.41	1.22	0	841	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	802	5.01	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
111	20231011	110259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	75	2	1.50	16506425	3270	14.77	5000	5100	4990	6490	3500	4995	5047.84	1.22	0	745	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	796	4.97	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
112	20231011	100259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	95	2	1.90	13508615	2681	12.11	5000	5090	4990	6490	3500	4995	5038.65	1.22	0	480	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	799	4.99	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
113	20231011	090259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	35	2	0.70	2174785	435	1.96	5000	5030	4990	6490	3500	4995	4999.51	1.22	0	-215	5225	5110	5025	4910	4825	5067	4867	86	1495	500	3590	10	1	15702890	790	4.93	0.42	12	0.00	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.16	N	017480	500	85 억		191794	N	N	0	N	00	N
114	20231010	160257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	-115	5	-2.25	111304850	22138	104.93	5110	5140	4940	6640	3580	5110	5027.81	1.20	0	3173	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	5	1	15702890	784	4.90	0.41	12	0.14	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
115	20231010	150257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	-120	5	-2.35	107474175	21371	101.30	5110	5140	4940	6640	3580	5110	5028.97	1.20	0	3173	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	5	1	15702890	784	4.89	0.41	12	0.14	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
116	20231010	140256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	-115	5	-2.25	70157465	13863	65.71	5110	5140	4995	6640	3580	5110	5060.77	1.20	0	875	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	5	1	15702890	784	4.90	0.41	12	0.09	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
117	20231010	130255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-60	5	-1.17	55925990	11020	52.23	5110	5140	5010	6640	3580	5110	5074.95	1.20	0	465	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	10	1	15702890	793	4.95	0.42	12	0.07	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
118	20231010	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-20	5	-0.39	41215930	8102	38.40	5110	5140	5010	6640	3580	5110	5087.13	1.20	0	162	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	10	1	15702890	799	4.99	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
119	20231010	110250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	0	3	0.00	30451700	5981	28.35	5110	5140	5010	6640	3580	5110	5091.41	1.20	0	115	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	10	1	15702890	802	5.01	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
120	20231010	100253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	0	3	0.00	24655110	4847	22.97	5110	5140	5010	6640	3580	5110	5086.67	1.20	0	93	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	10	1	15702890	802	5.01	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
121	20231010	090255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	20	2	0.39	3403320	666	3.16	5110	5130	5110	6640	3580	5110	5110.09	1.20	0	343	5240	5175	5055	4990	4870	5207	5022	86	1530	500	3670	10	1	15702890	806	5.03	0.42	12	0.00	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.19	N	017480	500	85 억		188605	N	N	0	N	00	N
122	20231006	160255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	145	2	2.92	106791155	21096	57.87	4935	5120	4935	6450	3480	4965	5062.15	1.13	0	12078	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	802	5.01	0.42	12	0.13	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
123	20231006	150252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	95	2	1.91	105115795	20768	56.98	4935	5120	4935	6450	3480	4965	5061.43	1.13	0	12087	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	795	4.96	0.42	12	0.13	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
124	20231006	140252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	135	2	2.72	87793615	17349	47.60	4935	5120	4935	6450	3480	4965	5060.44	1.13	0	9901	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
125	20231006	130251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	145	2	2.92	83290535	16466	45.17	4935	5120	4935	6450	3480	4965	5058.33	1.13	0	9558	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	802	5.01	0.42	12	0.10	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
126	20231006	120250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	115	2	2.32	69819955	13826	37.93	4935	5100	4935	6450	3480	4965	5049.90	1.13	0	7440	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	798	4.98	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
127	20231006	110247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	115	2	2.32	59966895	11883	32.60	4935	5100	4935	6450	3480	4965	5046.44	1.13	0	6596	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	798	4.98	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
128	20231006	100250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	95	2	1.91	48565445	9635	26.43	4935	5100	4935	6450	3480	4965	5040.52	1.13	0	4621	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	10	1	15702890	795	4.96	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N
129	20231006	090245	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	30	2	0.60	6241785	1263	3.46	4935	4995	4935	6450	3480	4965	4942.03	1.13	0	86	5301	5132	5031	4862	4761	5082	4812	86	1485	500	3570	5	1	15702890	784	4.90	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.24	N	017480	500	85 억		176691	N	N	0	N	00	N