KissMeData/009730/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	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	200	2	4.76	2484499255	578628	40.12	4200	4450	4150	5460	2940	4200	4293.78	0.08	0	92310	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1342	28.03	3.97	12	1.90	157.00	1109.00	6690	20230615	-34.23	1305	20230104	237.16	6690	-34.23	20230615	1305	237.16	20230104	6690	-34.23	20230615	1305	237.16	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
3	20231031	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	70	2	1.67	1643315085	385217	26.71	4200	4450	4150	5460	2940	4200	4265.95	0.08	0	63241	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1303	27.20	3.85	12	1.26	157.00	1109.00	6690	20230615	-36.17	1305	20230104	227.20	6690	-36.17	20230615	1305	227.20	20230104	6690	-36.17	20230615	1305	227.20	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
4	20231031	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	1414966005	331759	23.00	4200	4450	4150	5460	2940	4200	4265.04	0.08	0	59023	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1288	26.88	3.81	12	1.09	157.00	1109.00	6690	20230615	-36.92	1305	20230104	223.37	6690	-36.92	20230615	1305	223.37	20230104	6690	-36.92	20230615	1305	223.37	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
5	20231031	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	50	2	1.19	1348712730	316093	21.92	4200	4450	4150	5460	2940	4200	4266.82	0.08	0	54903	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1297	27.07	3.83	12	1.04	157.00	1109.00	6690	20230615	-36.47	1305	20230104	225.67	6690	-36.47	20230615	1305	225.67	20230104	6690	-36.47	20230615	1305	225.67	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
6	20231031	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	50	2	1.19	1089532550	255066	17.69	4200	4450	4150	5460	2940	4200	4271.57	0.08	0	52492	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1297	27.07	3.83	12	0.84	157.00	1109.00	6690	20230615	-36.47	1305	20230104	225.67	6690	-36.47	20230615	1305	225.67	20230104	6690	-36.47	20230615	1305	225.67	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
7	20231031	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	55	2	1.31	1020017100	238769	16.56	4200	4450	4150	5460	2940	4200	4271.98	0.08	0	53326	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1298	27.10	3.84	12	0.78	157.00	1109.00	6690	20230615	-36.40	1305	20230104	226.05	6690	-36.40	20230615	1305	226.05	20230104	6690	-36.40	20230615	1305	226.05	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
8	20231031	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	75	2	1.79	919020300	215081	14.91	4200	4450	4150	5460	2940	4200	4272.90	0.08	0	49753	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1304	27.23	3.85	12	0.70	157.00	1109.00	6690	20230615	-36.10	1305	20230104	227.59	6690	-36.10	20230615	1305	227.59	20230104	6690	-36.10	20230615	1305	227.59	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
9	20231031	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-35	5	-0.83	61063730	14544	1.01	4200	4205	4150	5460	2940	4200	4198.55	0.08	0	-5786	5330	4765	4225	3660	3120	4495	3390	153	1260	500	2850	5	1	30510359	1271	26.53	3.76	12	0.05	157.00	1109.00	6690	20230615	-37.74	1305	20230104	219.16	6690	-37.74	20230615	1305	219.16	20230104	6690	-37.74	20230615	1305	219.16	20230104	1.94	N	009730	500	152 억		24460	N	N	0	N	00	N
10	20231030	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-425	5	-9.19	6147317360	1439122	332.43	4770	4790	3685	6010	3240	4625	4258.14	0.68	0	-175225	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1281	26.75	3.79	12	4.72	157.00	1109.00	6690	20230615	-37.22	1305	20230104	221.84	6690	-37.22	20230615	1305	221.84	20230104	6690	-37.22	20230615	1305	221.84	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
11	20231030	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-515	5	-11.14	4631180965	1064970	246.00	4770	4790	3950	6010	3240	4625	4334.23	0.68	0	-152324	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1254	26.18	3.71	12	3.49	157.00	1109.00	6690	20230615	-38.57	1305	20230104	214.94	6690	-38.57	20230615	1305	214.94	20230104	6690	-38.57	20230615	1305	214.94	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
12	20231030	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-545	5	-11.78	4127085465	943914	218.04	4770	4790	3950	6010	3240	4625	4357.34	0.68	0	-134980	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1245	25.99	3.68	12	3.09	157.00	1109.00	6690	20230615	-39.01	1305	20230104	212.64	6690	-39.01	20230615	1305	212.64	20230104	6690	-39.01	20230615	1305	212.64	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
13	20231030	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-185	5	-4.00	2098092065	455270	105.17	4770	4790	4425	6010	3240	4625	4606.29	0.68	0	-116240	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1355	28.28	4.00	12	1.49	157.00	1109.00	6690	20230615	-33.63	1305	20230104	240.23	6690	-33.63	20230615	1305	240.23	20230104	6690	-33.63	20230615	1305	240.23	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
14	20231030	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-165	5	-3.57	1967169615	425869	98.37	4770	4790	4430	6010	3240	4625	4618.37	0.68	0	-114504	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1361	28.41	4.02	12	1.40	157.00	1109.00	6690	20230615	-33.33	1305	20230104	241.76	6690	-33.33	20230615	1305	241.76	20230104	6690	-33.33	20230615	1305	241.76	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
15	20231030	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-95	5	-2.05	1778955375	383885	88.68	4770	4790	4490	6010	3240	4625	4635.53	0.68	0	-104313	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1382	28.85	4.08	12	1.26	157.00	1109.00	6690	20230615	-32.29	1305	20230104	247.13	6690	-32.29	20230615	1305	247.13	20230104	6690	-32.29	20230615	1305	247.13	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
16	20231030	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-125	5	-2.70	1489996340	319936	73.90	4770	4790	4490	6010	3240	4625	4663.53	0.68	0	-101013	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1373	28.66	4.06	12	1.05	157.00	1109.00	6690	20230615	-32.74	1305	20230104	244.83	6690	-32.74	20230615	1305	244.83	20230104	6690	-32.74	20230615	1305	244.83	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
17	20231030	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	35	2	0.76	935197180	198655	45.89	4770	4790	4625	6010	3240	4625	4737.56	0.68	0	-72674	4948	4786	4668	4506	4388	4727	4447	153	1385	500	3140	5	1	30510359	1422	29.68	4.20	12	0.65	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.87	N	009730	500	152 억		207819	N	N	0	N	00	N
18	20231027	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-240	5	-4.93	1981186700	422289	57.09	4830	4830	4550	6320	3410	4865	4691.56	0.76	0	-24456	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1411	29.46	4.17	12	1.38	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
19	20231027	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-185	5	-3.80	1336678610	283375	38.31	4830	4830	4645	6320	3410	4865	4717.00	0.76	0	-39862	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1428	29.81	4.22	12	0.93	157.00	1109.00	6690	20230615	-30.04	1305	20230104	258.62	6690	-30.04	20230615	1305	258.62	20230104	6690	-30.04	20230615	1305	258.62	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
20	20231027	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-145	5	-2.98	1067763850	226140	30.57	4830	4830	4645	6320	3410	4865	4721.69	0.76	0	-30021	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1440	30.06	4.26	12	0.74	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
21	20231027	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-115	5	-2.36	953835505	201982	27.30	4830	4830	4645	6320	3410	4865	4722.38	0.76	0	-28696	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1449	30.25	4.28	12	0.66	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
22	20231027	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-175	5	-3.60	660662440	140363	18.97	4830	4830	4645	6320	3410	4865	4706.81	0.76	0	-25093	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1431	29.87	4.23	12	0.46	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
23	20231027	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-145	5	-2.98	605967670	128760	17.41	4830	4830	4645	6320	3410	4865	4706.18	0.76	0	-22310	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1440	30.06	4.26	12	0.42	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
24	20231027	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-145	5	-2.98	524541360	111495	15.07	4830	4830	4645	6320	3410	4865	4704.62	0.76	0	-19755	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1440	30.06	4.26	12	0.37	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
25	20231027	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-195	5	-4.01	43140970	9166	1.24	4830	4830	4660	6320	3410	4865	4706.63	0.76	0	-6888	5281	5072	4791	4582	4301	4932	4442	153	1455	500	3300	5	1	30510359	1425	29.75	4.21	12	0.03	157.00	1109.00	6690	20230615	-30.19	1305	20230104	257.85	6690	-30.19	20230615	1305	257.85	20230104	6690	-30.19	20230615	1305	257.85	20230104	1.78	N	009730	500	152 억		231124	N	N	0	N	00	N
26	20231026	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-85	5	-1.72	3543460910	739728	166.34	4890	5000	4510	6430	3465	4950	4790.22	0.93	0	-34664	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1484	30.99	4.39	12	2.42	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
27	20231026	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-200	5	-4.04	2649688330	549828	123.64	4890	5000	4640	6430	3465	4950	4819.12	0.93	0	-22926	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1449	30.25	4.28	12	1.80	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
28	20231026	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-105	5	-2.12	1892814465	389699	87.63	4890	5000	4690	6430	3465	4950	4857.12	0.93	0	-22813	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1478	30.86	4.37	12	1.28	157.00	1109.00	6690	20230615	-27.58	1305	20230104	271.26	6690	-27.58	20230615	1305	271.26	20230104	6690	-27.58	20230615	1305	271.26	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
29	20231026	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-5	5	-0.10	1612969550	332557	74.78	4890	5000	4690	6430	3465	4950	4850.20	0.93	0	-19530	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1509	31.50	4.46	12	1.09	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
30	20231026	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	1368231440	283010	63.64	4890	5000	4690	6430	3465	4950	4834.57	0.93	0	-17569	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1506	31.43	4.45	12	0.93	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
31	20231026	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-250	5	-5.05	907013855	187063	42.07	4890	5000	4700	6430	3465	4950	4848.71	0.93	0	-12530	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1434	29.94	4.24	12	0.61	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
32	20231026	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-150	5	-3.03	730062875	149847	33.70	4890	5000	4700	6430	3465	4950	4872.06	0.93	0	-13214	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1464	30.57	4.33	12	0.49	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
33	20231026	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	10	2	0.20	68261605	13882	3.12	4890	4960	4860	6430	3465	4950	4917.27	0.93	0	-3881	5150	5050	4950	4850	4750	5100	4900	153	1480	500	3360	5	1	30510359	1513	31.59	4.47	12	0.05	157.00	1109.00	6690	20230615	-25.86	1305	20230104	280.08	6690	-25.86	20230615	1305	280.08	20230104	6690	-25.86	20230615	1305	280.08	20230104	1.68	N	009730	500	152 억		283483	N	N	0	N	00	N
34	20231025	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	100	2	2.06	2216764965	444448	92.62	4850	5050	4850	6300	3395	4850	4988.96	0.68	0	77531	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	5	1	30510359	1510	31.53	4.46	12	1.46	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
35	20231025	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	90	2	1.86	2020930770	404776	84.35	4850	5050	4850	6300	3395	4850	4994.14	0.68	0	80219	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	5	1	30510359	1507	31.46	4.45	12	1.33	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
36	20231025	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	135	2	2.78	1855912690	371414	77.40	4850	5050	4850	6300	3395	4850	4998.48	0.68	0	81457	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	5	1	30510359	1521	31.75	4.50	12	1.22	157.00	1109.00	6690	20230615	-25.49	1305	20230104	281.99	6690	-25.49	20230615	1305	281.99	20230104	6690	-25.49	20230615	1305	281.99	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
37	20231025	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	150	2	3.09	1733313150	346903	72.29	4850	5050	4850	6300	3395	4850	4998.24	0.68	0	79653	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	10	1	30510359	1526	31.85	4.51	12	1.14	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
38	20231025	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	160	2	3.30	1451768960	290634	60.57	4850	5050	4850	6300	3395	4850	4997.21	0.68	0	57104	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	10	1	30510359	1529	31.91	4.52	12	0.95	157.00	1109.00	6690	20230615	-25.11	1305	20230104	283.91	6690	-25.11	20230615	1305	283.91	20230104	6690	-25.11	20230615	1305	283.91	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
39	20231025	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	160	2	3.30	1297935425	259902	54.16	4850	5050	4850	6300	3395	4850	4996.19	0.68	0	42239	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	10	1	30510359	1529	31.91	4.52	12	0.85	157.00	1109.00	6690	20230615	-25.11	1305	20230104	283.91	6690	-25.11	20230615	1305	283.91	20230104	6690	-25.11	20230615	1305	283.91	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
40	20231025	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	130	2	2.68	663841805	133335	27.79	4850	5040	4850	6300	3395	4850	4982.73	0.68	0	14097	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	5	1	30510359	1519	31.72	4.49	12	0.44	157.00	1109.00	6690	20230615	-25.56	1305	20230104	281.61	6690	-25.56	20230615	1305	281.61	20230104	6690	-25.56	20230615	1305	281.61	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
41	20231025	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	140	2	2.89	149869855	30246	6.30	4850	5000	4850	6300	3395	4850	4971.04	0.68	0	4332	5150	5000	4900	4750	4650	4950	4700	153	1450	500	3290	5	1	30510359	1522	31.78	4.50	12	0.10	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.31	N	009730	500	152 억		206011	N	N	0	N	00	N
42	20231024	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	80	2	1.68	2362583425	479796	96.18	4870	5050	4800	6200	3340	4770	4924.14	0.55	0	38619	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1480	30.89	4.37	12	1.57	157.00	1109.00	6690	20230615	-27.50	1305	20230104	271.65	6690	-27.50	20230615	1305	271.65	20230104	6690	-27.50	20230615	1305	271.65	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
43	20231024	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	160	2	3.35	2279936690	462884	92.79	4870	5050	4800	6200	3340	4770	4925.50	0.55	0	38207	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1504	31.40	4.45	12	1.52	157.00	1109.00	6690	20230615	-26.31	1305	20230104	277.78	6690	-26.31	20230615	1305	277.78	20230104	6690	-26.31	20230615	1305	277.78	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
44	20231024	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	95	2	1.99	1776351845	359838	72.13	4870	5050	4800	6200	3340	4770	4936.53	0.55	0	20543	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1484	30.99	4.39	12	1.18	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
45	20231024	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	110	2	2.31	1625567225	328738	65.90	4870	5050	4800	6200	3340	4770	4944.87	0.55	0	16234	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1489	31.08	4.40	12	1.08	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
46	20231024	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	150	2	3.14	1606533100	324850	65.12	4870	5050	4800	6200	3340	4770	4945.46	0.55	0	16423	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1501	31.34	4.44	12	1.06	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
47	20231024	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	110	2	2.31	1457194435	294446	59.02	4870	5050	4800	6200	3340	4770	4948.94	0.55	0	9476	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1489	31.08	4.40	12	0.97	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
48	20231024	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	75	2	1.57	1309529455	264184	52.96	4870	5050	4800	6200	3340	4770	4956.88	0.55	0	9554	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	5	1	30510359	1478	30.86	4.37	12	0.87	157.00	1109.00	6690	20230615	-27.58	1305	20230104	271.26	6690	-27.58	20230615	1305	271.26	20230104	6690	-27.58	20230615	1305	271.26	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
49	20231024	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	240	2	5.03	351817325	70570	14.15	4870	5040	4870	6200	3340	4770	4985.37	0.55	0	505	5026	4897	4666	4537	4306	4962	4602	153	1430	500	3240	10	1	30510359	1529	31.91	4.52	12	0.23	157.00	1109.00	6690	20230615	-25.11	1305	20230104	283.91	6690	-25.11	20230615	1305	283.91	20230104	6690	-25.11	20230615	1305	283.91	20230104	1.37	N	009730	500	152 억		168614	N	N	0	N	00	N
50	20231023	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	165	2	3.58	2287268135	487426	241.86	4645	4795	4435	5980	3225	4605	4692.54	0.57	0	-4375	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1455	30.38	4.30	12	1.60	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
51	20231023	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	130	2	2.82	1873200850	400469	198.71	4645	4795	4435	5980	3225	4605	4677.52	0.57	0	-924	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1445	30.16	4.27	12	1.31	157.00	1109.00	6690	20230615	-29.22	1305	20230104	262.84	6690	-29.22	20230615	1305	262.84	20230104	6690	-29.22	20230615	1305	262.84	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
52	20231023	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	165	2	3.58	1752094230	375050	186.10	4645	4795	4435	5980	3225	4605	4671.63	0.57	0	-2259	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1455	30.38	4.30	12	1.23	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
53	20231023	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	125	2	2.71	1675719890	358985	178.13	4645	4795	4435	5980	3225	4605	4667.94	0.57	0	-9581	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1443	30.13	4.27	12	1.18	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
54	20231023	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	75	2	1.63	1464683190	314149	155.88	4645	4780	4435	5980	3225	4605	4662.38	0.57	0	-16334	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1428	29.81	4.22	12	1.03	157.00	1109.00	6690	20230615	-30.04	1305	20230104	258.62	6690	-30.04	20230615	1305	258.62	20230104	6690	-30.04	20230615	1305	258.62	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
55	20231023	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	130	2	2.82	1088731560	234650	116.43	4645	4770	4435	5980	3225	4605	4639.81	0.57	0	-13522	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1445	30.16	4.27	12	0.77	157.00	1109.00	6690	20230615	-29.22	1305	20230104	262.84	6690	-29.22	20230615	1305	262.84	20230104	6690	-29.22	20230615	1305	262.84	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
56	20231023	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	55	2	1.19	432889960	94921	47.10	4645	4715	4435	5980	3225	4605	4560.53	0.57	0	-13547	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1422	29.68	4.20	12	0.31	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.40	N	009730	500	152 억		172989	N	N	0	N	00	N
57	20231023	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5980	3225	4605	0.00	0.57	0	0	4828	4716	4638	4526	4448	4677	4487	153	1375	500	3130	5	1	30510359	1405	29.33	4.15	12	0.00	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.40	N	009730	500	152 억		172989	Y	N	0	N	00	N
58	20231020	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-135	5	-2.85	930779160	201000	108.92	4750	4750	4560	6160	3320	4740	4630.76	0.60	0	-11531	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1405	29.33	4.15	12	0.66	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
59	20231020	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-95	5	-2.00	721697145	156271	84.68	4750	4750	4560	6160	3320	4740	4618.24	0.60	0	-11220	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1417	29.59	4.19	12	0.51	157.00	1109.00	6690	20230615	-30.57	1305	20230104	255.94	6690	-30.57	20230615	1305	255.94	20230104	6690	-30.57	20230615	1305	255.94	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
60	20231020	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-130	5	-2.74	658200355	142500	77.22	4750	4750	4560	6160	3320	4740	4618.95	0.60	0	-11237	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1407	29.36	4.16	12	0.47	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
61	20231020	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-120	5	-2.53	538377505	116482	63.12	4750	4750	4560	6160	3320	4740	4621.98	0.60	0	-10536	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1410	29.43	4.17	12	0.38	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
62	20231020	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-100	5	-2.11	499366355	108058	58.55	4750	4750	4560	6160	3320	4740	4621.28	0.60	0	-11110	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1416	29.55	4.18	12	0.35	157.00	1109.00	6690	20230615	-30.64	1305	20230104	255.56	6690	-30.64	20230615	1305	255.56	20230104	6690	-30.64	20230615	1305	255.56	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
63	20231020	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-105	5	-2.22	345944960	74934	40.60	4750	4750	4560	6160	3320	4740	4616.66	0.60	0	-14678	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1414	29.52	4.18	12	0.25	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
64	20231020	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-75	5	-1.58	317617725	68797	37.28	4750	4750	4560	6160	3320	4740	4616.74	0.60	0	-14293	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1423	29.71	4.21	12	0.23	157.00	1109.00	6690	20230615	-30.27	1305	20230104	257.47	6690	-30.27	20230615	1305	257.47	20230104	6690	-30.27	20230615	1305	257.47	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
65	20231020	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-55	5	-1.16	1297935	276	0.15	4750	4750	4685	6160	3320	4740	4702.66	0.60	0	-201	4863	4801	4683	4621	4503	4742	4562	153	1420	500	3220	5	1	30510359	1429	29.84	4.22	12	0.00	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.35	N	009730	500	152 억		184520	N	N	0	N	00	N
66	20231019	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	865099285	184517	151.65	4745	4745	4565	6160	3320	4740	4688.45	0.73	0	-36847	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1446	30.19	4.27	12	0.60	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
67	20231019	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-100	5	-2.11	318585730	68250	56.09	4745	4745	4600	6160	3320	4740	4667.92	0.73	0	-17496	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1416	29.55	4.18	12	0.22	157.00	1109.00	6690	20230615	-30.64	1305	20230104	255.56	6690	-30.64	20230615	1305	255.56	20230104	6690	-30.64	20230615	1305	255.56	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
68	20231019	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-55	5	-1.16	309724075	66338	54.52	4745	4745	4600	6160	3320	4740	4668.88	0.73	0	-15964	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1429	29.84	4.22	12	0.22	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
69	20231019	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-95	5	-2.00	286180835	61250	50.34	4745	4745	4600	6160	3320	4740	4672.34	0.73	0	-15015	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1417	29.59	4.19	12	0.20	157.00	1109.00	6690	20230615	-30.57	1305	20230104	255.94	6690	-30.57	20230615	1305	255.94	20230104	6690	-30.57	20230615	1305	255.94	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
70	20231019	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-110	5	-2.32	257203005	55010	45.21	4745	4745	4600	6160	3320	4740	4675.57	0.73	0	-12960	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1413	29.49	4.17	12	0.18	157.00	1109.00	6690	20230615	-30.79	1305	20230104	254.79	6690	-30.79	20230615	1305	254.79	20230104	6690	-30.79	20230615	1305	254.79	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
71	20231019	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-45	5	-0.95	156960515	33398	27.45	4745	4745	4665	6160	3320	4740	4699.70	0.73	0	-9431	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1432	29.90	4.23	12	0.11	157.00	1109.00	6690	20230615	-29.82	1305	20230104	259.77	6690	-29.82	20230615	1305	259.77	20230104	6690	-29.82	20230615	1305	259.77	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
72	20231019	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-35	5	-0.74	117557145	24983	20.53	4745	4745	4680	6160	3320	4740	4705.49	0.73	0	-9055	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1436	29.97	4.24	12	0.08	157.00	1109.00	6690	20230615	-29.67	1305	20230104	260.54	6690	-29.67	20230615	1305	260.54	20230104	6690	-29.67	20230615	1305	260.54	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
73	20231019	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-40	5	-0.84	21915685	4633	3.81	4745	4745	4700	6160	3320	4740	4730.34	0.73	0	-4308	4900	4820	4780	4700	4660	4800	4680	153	1420	500	3220	5	1	30510359	1434	29.94	4.24	12	0.02	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.37	N	009730	500	152 억		221967	N	N	0	N	00	N
74	20231018	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-75	5	-1.56	576741535	120670	86.30	4815	4860	4740	6250	3375	4815	4779.72	0.60	0	39803	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1446	30.19	4.27	12	0.40	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
75	20231018	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-20	5	-0.42	467119880	97602	69.80	4815	4860	4750	6250	3375	4815	4785.92	0.60	0	36627	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1463	30.54	4.32	12	0.32	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
76	20231018	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-55	5	-1.14	282027940	58762	42.02	4815	4860	4750	6250	3375	4815	4799.46	0.60	0	12251	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1452	30.32	4.29	12	0.19	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
77	20231018	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-30	5	-0.62	226868175	47191	33.75	4815	4860	4765	6250	3375	4815	4807.42	0.60	0	11986	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1460	30.48	4.31	12	0.15	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
78	20231018	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	222399030	46257	33.08	4815	4860	4765	6250	3375	4815	4807.88	0.60	0	11862	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1458	30.45	4.31	12	0.15	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
79	20231018	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-30	5	-0.62	163969755	34025	24.33	4815	4860	4765	6250	3375	4815	4819.11	0.60	0	11967	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1460	30.48	4.31	12	0.11	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
80	20231018	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	138623995	28740	20.55	4815	4860	4765	6250	3375	4815	4823.42	0.60	0	13628	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1472	30.73	4.35	12	0.09	157.00	1109.00	6690	20230615	-27.88	1305	20230104	269.73	6690	-27.88	20230615	1305	269.73	20230104	6690	-27.88	20230615	1305	269.73	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
81	20231018	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-15	5	-0.31	1757325	365	0.26	4815	4815	4800	6250	3375	4815	4814.31	0.60	0	-145	4875	4845	4795	4765	4715	4860	4780	153	1435	500	3270	5	1	30510359	1464	30.57	4.33	12	0.00	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.36	N	009730	500	152 억		181544	N	N	0	N	00	N
82	20231017	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	668994480	139577	197.17	4760	4825	4745	6250	3375	4815	4793.01	0.61	0	-2922	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1469	30.67	4.34	12	0.46	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
83	20231017	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	473290885	98905	139.71	4760	4825	4745	6250	3375	4815	4785.31	0.61	0	-2216	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1472	30.73	4.35	12	0.32	157.00	1109.00	6690	20230615	-27.88	1305	20230104	269.73	6690	-27.88	20230615	1305	269.73	20230104	6690	-27.88	20230615	1305	269.73	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
84	20231017	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-55	5	-1.14	228746785	47992	67.79	4760	4815	4745	6250	3375	4815	4766.35	0.61	0	-17994	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1452	30.32	4.29	12	0.16	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
85	20231017	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-45	5	-0.93	164039640	34412	48.61	4760	4815	4745	6250	3375	4815	4766.93	0.61	0	-14595	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1455	30.38	4.30	12	0.11	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
86	20231017	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-55	5	-1.14	127499370	26724	37.75	4760	4815	4745	6250	3375	4815	4770.97	0.61	0	-10650	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1452	30.32	4.29	12	0.09	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
87	20231017	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	95907675	20083	28.37	4760	4815	4755	6250	3375	4815	4775.57	0.61	0	-4625	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1458	30.45	4.31	12	0.07	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
88	20231017	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-45	5	-0.93	47680640	9961	14.07	4760	4815	4760	6250	3375	4815	4786.73	0.61	0	-570	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1455	30.38	4.30	12	0.03	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
89	20231017	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-20	5	-0.42	724360	152	0.21	4760	4795	4760	6250	3375	4815	4765.53	0.61	0	8	4881	4847	4791	4757	4701	4865	4775	153	1435	500	3270	5	1	30510359	1463	30.54	4.32	12	0.00	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.32	N	009730	500	152 억		184882	N	N	0	N	00	N
90	20231016	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	335752775	70331	148.39	4735	4825	4735	6250	3375	4815	4773.89	0.56	0	15160	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1469	30.67	4.34	12	0.23	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
91	20231016	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-30	5	-0.62	265805030	55739	117.60	4735	4825	4735	6250	3375	4815	4768.74	0.56	0	15872	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1460	30.48	4.31	12	0.18	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
92	20231016	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-45	5	-0.93	214926805	45051	95.05	4735	4825	4735	6250	3375	4815	4770.74	0.56	0	15164	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1455	30.38	4.30	12	0.15	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
93	20231016	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-15	5	-0.31	194369750	40745	85.97	4735	4825	4735	6250	3375	4815	4770.40	0.56	0	14125	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1464	30.57	4.33	12	0.13	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
94	20231016	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-45	5	-0.93	176716745	37048	78.17	4735	4825	4735	6250	3375	4815	4769.94	0.56	0	14038	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1455	30.38	4.30	12	0.12	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
95	20231016	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	129640030	27184	57.35	4735	4825	4735	6250	3375	4815	4768.98	0.56	0	7167	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1458	30.45	4.31	12	0.09	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
96	20231016	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-20	5	-0.42	71063660	14926	31.49	4735	4820	4735	6250	3375	4815	4761.07	0.56	0	6167	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1463	30.54	4.32	12	0.05	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
97	20231016	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-80	5	-1.66	8679255	1833	3.87	4735	4735	4735	6250	3375	4815	4735.00	0.56	0	329	4875	4845	4825	4795	4775	4835	4785	153	1435	500	3270	5	1	30510359	1445	30.16	4.27	12	0.01	157.00	1109.00	6690	20230615	-29.22	1305	20230104	262.84	6690	-29.22	20230615	1305	262.84	20230104	6690	-29.22	20230615	1305	262.84	20230104	1.33	N	009730	500	152 억		169722	N	N	0	N	00	N
98	20231012	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	45	2	0.94	644668925	133970	146.89	4840	4870	4755	6250	3370	4810	4812.04	0.43	0	21446	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1481	30.92	4.38	12	0.44	157.00	1109.00	6690	20230615	-27.43	1305	20230104	272.03	6690	-27.43	20230615	1305	272.03	20230104	6690	-27.43	20230615	1305	272.03	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
99	20231012	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	50	2	1.04	572797490	119169	130.66	4840	4870	4755	6250	3370	4810	4806.60	0.43	0	14729	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1483	30.96	4.38	12	0.39	157.00	1109.00	6690	20230615	-27.35	1305	20230104	272.41	6690	-27.35	20230615	1305	272.41	20230104	6690	-27.35	20230615	1305	272.41	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
100	20231012	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	10	2	0.21	312329085	65277	71.57	4840	4840	4755	6250	3370	4810	4784.67	0.43	0	2711	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1471	30.70	4.35	12	0.21	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
101	20231012	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-50	5	-1.04	209614855	43906	48.14	4840	4840	4755	6250	3370	4810	4774.17	0.43	0	-2345	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1452	30.32	4.29	12	0.14	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
102	20231012	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-45	5	-0.94	136557375	28565	31.32	4840	4840	4760	6250	3370	4810	4780.58	0.43	0	-2173	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1454	30.35	4.30	12	0.09	157.00	1109.00	6690	20230615	-28.77	1305	20230104	265.13	6690	-28.77	20230615	1305	265.13	20230104	6690	-28.77	20230615	1305	265.13	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
103	20231012	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-40	5	-0.83	106726745	22308	24.46	4840	4840	4765	6250	3370	4810	4784.24	0.43	0	-1296	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1455	30.38	4.30	12	0.07	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
104	20231012	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-20	5	-0.42	42589130	8886	9.74	4840	4840	4785	6250	3370	4810	4792.83	0.43	0	-301	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1461	30.51	4.32	12	0.03	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
105	20231012	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	618830	128	0.14	4840	4840	4810	6250	3370	4810	4834.61	0.43	0	-38	4916	4862	4806	4752	4696	4890	4780	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.00	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		129781	N	N	0	N	00	N
106	20231011	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	438268870	91202	54.79	4760	4860	4750	6250	3370	4810	4805.47	0.38	0	11979	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.30	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
107	20231011	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	351392325	73129	43.93	4760	4860	4750	6250	3370	4810	4805.10	0.38	0	13085	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.24	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
108	20231011	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	266876645	55541	33.37	4760	4860	4750	6250	3370	4810	4805.04	0.38	0	16287	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.18	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
109	20231011	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	101953295	21296	12.79	4760	4860	4750	6250	3370	4810	4787.44	0.38	0	-398	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.07	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
110	20231011	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-15	5	-0.31	91454080	19108	11.48	4760	4860	4750	6250	3370	4810	4786.17	0.38	0	-195	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1463	30.54	4.32	12	0.06	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
111	20231011	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-10	5	-0.21	67847055	14172	8.51	4760	4860	4750	6250	3370	4810	4787.40	0.38	0	2	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1464	30.57	4.33	12	0.05	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
112	20231011	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	56112470	11727	7.04	4760	4860	4750	6250	3370	4810	4784.90	0.38	0	339	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1468	30.64	4.34	12	0.04	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
113	20231011	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-25	5	-0.52	15039000	3162	1.90	4760	4860	4750	6250	3370	4810	4756.17	0.38	0	82	4980	4895	4785	4700	4590	4937	4742	153	1440	500	3270	5	1	30510359	1460	30.48	4.31	12	0.01	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.31	N	009730	500	152 억		116802	N	N	0	N	00	N
114	20231010	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	25	2	0.52	794492975	166462	130.77	4780	4870	4675	6220	3350	4785	4772.82	0.37	0	4919	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1468	30.64	4.34	12	0.55	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
115	20231010	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-75	5	-1.57	290964685	61804	48.55	4780	4780	4675	6220	3350	4785	4707.86	0.37	0	-3410	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1437	30.00	4.25	12	0.20	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
116	20231010	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-35	5	-0.73	219690145	46716	36.70	4780	4780	4675	6220	3350	4785	4702.67	0.37	0	-4311	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1449	30.25	4.28	12	0.15	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
117	20231010	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-105	5	-2.19	160689235	34178	26.85	4780	4780	4675	6220	3350	4785	4701.54	0.37	0	-5271	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1428	29.81	4.22	12	0.11	157.00	1109.00	6690	20230615	-30.04	1305	20230104	258.62	6690	-30.04	20230615	1305	258.62	20230104	6690	-30.04	20230615	1305	258.62	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
118	20231010	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-95	5	-1.99	129828540	27590	21.67	4780	4780	4675	6220	3350	4785	4705.64	0.37	0	-5221	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1431	29.87	4.23	12	0.09	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
119	20231010	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-95	5	-1.99	101356585	21525	16.91	4780	4780	4675	6220	3350	4785	4708.78	0.37	0	-4836	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1431	29.87	4.23	12	0.07	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
120	20231010	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-95	5	-1.99	60133585	12733	10.00	4780	4780	4690	6220	3350	4785	4722.66	0.37	0	-5096	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1431	29.87	4.23	12	0.04	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
121	20231010	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-5	5	-0.10	14224140	2982	2.34	4780	4780	4765	6220	3350	4785	4770.00	0.37	0	-2757	4891	4837	4736	4682	4581	4865	4710	153	1435	500	3250	5	1	30510359	1458	30.45	4.31	12	0.01	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	1.35	N	009730	500	152 억		111883	N	N	0	N	00	N
122	20231006	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	35	2	0.74	596339315	126685	64.17	4750	4790	4635	6170	3325	4750	4707.26	0.46	0	-28430	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1460	30.48	4.31	12	0.42	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
123	20231006	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-95	5	-2.00	293012525	62756	31.79	4750	4790	4635	6170	3325	4750	4669.08	0.46	0	-20200	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1420	29.65	4.20	12	0.21	157.00	1109.00	6690	20230615	-30.42	1305	20230104	256.70	6690	-30.42	20230615	1305	256.70	20230104	6690	-30.42	20230615	1305	256.70	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
124	20231006	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-90	5	-1.89	261324520	55941	28.33	4750	4790	4635	6170	3325	4750	4671.43	0.46	0	-15217	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1422	29.68	4.20	12	0.18	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
125	20231006	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-100	5	-2.11	238452875	51033	25.85	4750	4790	4635	6170	3325	4750	4672.52	0.46	0	-14290	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1419	29.62	4.19	12	0.17	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
126	20231006	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-75	5	-1.58	197269885	42173	21.36	4750	4790	4635	6170	3325	4750	4677.63	0.46	0	-11883	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1426	29.78	4.22	12	0.14	157.00	1109.00	6690	20230615	-30.12	1305	20230104	258.24	6690	-30.12	20230615	1305	258.24	20230104	6690	-30.12	20230615	1305	258.24	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
127	20231006	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-30	5	-0.63	103298770	22020	11.15	4750	4790	4665	6170	3325	4750	4691.13	0.46	0	-6191	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1440	30.06	4.26	12	0.07	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
128	20231006	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-80	5	-1.68	58159630	12415	6.29	4750	4790	4670	6170	3325	4750	4684.63	0.46	0	-5366	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1425	29.75	4.21	12	0.04	157.00	1109.00	6690	20230615	-30.19	1305	20230104	257.85	6690	-30.19	20230615	1305	257.85	20230104	6690	-30.19	20230615	1305	257.85	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N
129	20231006	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	40	2	0.84	532040	112	0.06	4750	4790	4750	6170	3325	4750	4750.36	0.46	0	-101	4936	4842	4711	4617	4486	4777	4552	153	1420	500	3230	5	1	30510359	1461	30.51	4.32	12	0.00	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.47	N	009730	500	152 억		140313	N	N	0	N	00	N