KissMeData/109610/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	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-280	5	-4.58	17919854670	2974903	71.90	6080	6190	5810	7950	4290	6120	6024.16	1.62	0	-141733	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2856	35.18	1.54	12	6.08	166.00	3795.00	7460	20231006	-21.72	2940	20230428	98.64	7460	-21.72	20231006	2940	98.64	20230428	7460	-21.72	20231006	2940	98.64	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
3	20231031	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	-260	5	-4.25	17280520830	2865589	69.26	6080	6190	5810	7950	4290	6120	6030.29	1.62	0	-164146	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2866	35.30	1.54	12	5.86	166.00	3795.00	7460	20231006	-21.45	2940	20230428	99.32	7460	-21.45	20231006	2940	99.32	20230428	7460	-21.45	20231006	2940	99.32	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
4	20231031	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-290	5	-4.74	16106180830	2665265	64.42	6080	6190	5810	7950	4290	6120	6042.94	1.62	0	-125896	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2851	35.12	1.54	12	5.45	166.00	3795.00	7460	20231006	-21.85	2940	20230428	98.30	7460	-21.85	20231006	2940	98.30	20230428	7460	-21.85	20231006	2940	98.30	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
5	20231031	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-180	5	-2.94	14071419280	2318093	56.03	6080	6190	5870	7950	4290	6120	6070.21	1.62	0	-67055	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2905	35.78	1.57	12	4.74	166.00	3795.00	7460	20231006	-20.38	2940	20230428	102.04	7460	-20.38	20231006	2940	102.04	20230428	7460	-20.38	20231006	2940	102.04	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
6	20231031	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-180	5	-2.94	12917392560	2123119	51.32	6080	6190	5910	7950	4290	6120	6084.12	1.62	0	-22105	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2905	35.78	1.57	12	4.34	166.00	3795.00	7460	20231006	-20.38	2940	20230428	102.04	7460	-20.38	20231006	2940	102.04	20230428	7460	-20.38	20231006	2940	102.04	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
7	20231031	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	-40	5	-0.65	10328356930	1690264	40.85	6080	6190	6020	7950	4290	6120	6110.49	1.62	0	73391	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	2974	36.63	1.60	12	3.46	166.00	3795.00	7460	20231006	-18.50	2940	20230428	106.80	7460	-18.50	20231006	2940	106.80	20230428	7460	-18.50	20231006	2940	106.80	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
8	20231031	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	20	2	0.33	7885179500	1289592	31.17	6080	6190	6020	7950	4290	6120	6114.47	1.62	0	81350	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	3003	36.99	1.62	12	2.64	166.00	3795.00	7460	20231006	-17.69	2940	20230428	108.84	7460	-17.69	20231006	2940	108.84	20230428	7460	-17.69	20231006	2940	108.84	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
9	20231031	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	60	2	0.98	2659265420	435442	10.52	6080	6180	6020	7950	4290	6120	6106.99	1.62	0	58106	6580	6350	5940	5710	5300	6465	5825	245	1830	500	4160	10	1	48907400	3022	37.23	1.63	12	0.89	166.00	3795.00	7460	20231006	-17.16	2940	20230428	110.20	7460	-17.16	20231006	2940	110.20	20230428	7460	-17.16	20231006	2940	110.20	20230428	7.18	N	109610	500	244 억		791382	N	N	0	N	00	N
10	20231030	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	260	2	4.44	23676860930	4020502	80.72	5760	6170	5530	7610	4110	5860	5888.34	2.41	0	-388502	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2993	36.87	1.61	12	8.22	166.00	3795.00	7460	20231006	-17.96	2940	20230428	108.16	7460	-17.96	20231006	2940	108.16	20230428	7460	-17.96	20231006	2940	108.16	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
11	20231030	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	250	2	4.27	19210741130	3290055	66.06	5760	6150	5530	7610	4110	5860	5839.02	2.41	0	-417885	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2988	36.81	1.61	12	6.73	166.00	3795.00	7460	20231006	-18.10	2940	20230428	107.82	7460	-18.10	20231006	2940	107.82	20230428	7460	-18.10	20231006	2940	107.82	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
12	20231030	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-130	5	-2.22	9219298650	1623578	32.60	5760	5900	5530	7610	4110	5860	5678.19	2.41	0	-229720	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2802	34.52	1.51	12	3.32	166.00	3795.00	7460	20231006	-23.19	2940	20230428	94.90	7460	-23.19	20231006	2940	94.90	20230428	7460	-23.19	20231006	2940	94.90	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
13	20231030	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-110	5	-1.88	8123307820	1433288	28.78	5760	5900	5530	7610	4110	5860	5667.37	2.41	0	-241723	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2812	34.64	1.52	12	2.93	166.00	3795.00	7460	20231006	-22.92	2940	20230428	95.58	7460	-22.92	20231006	2940	95.58	20230428	7460	-22.92	20231006	2940	95.58	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
14	20231030	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-160	5	-2.73	7601334450	1342118	26.95	5760	5900	5530	7610	4110	5860	5663.44	2.41	0	-271423	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2788	34.34	1.50	12	2.74	166.00	3795.00	7460	20231006	-23.59	2940	20230428	93.88	7460	-23.59	20231006	2940	93.88	20230428	7460	-23.59	20231006	2940	93.88	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
15	20231030	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-110	5	-1.88	6804001550	1202396	24.14	5760	5900	5530	7610	4110	5860	5658.42	2.41	0	-338431	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2812	34.64	1.52	12	2.46	166.00	3795.00	7460	20231006	-22.92	2940	20230428	95.58	7460	-22.92	20231006	2940	95.58	20230428	7460	-22.92	20231006	2940	95.58	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
16	20231030	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-250	5	-4.27	4598762340	817010	16.40	5760	5780	5530	7610	4110	5860	5628.29	2.41	0	-293908	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2744	33.80	1.48	12	1.67	166.00	3795.00	7460	20231006	-24.80	2940	20230428	90.82	7460	-24.80	20231006	2940	90.82	20230428	7460	-24.80	20231006	2940	90.82	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
17	20231030	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-260	5	-4.44	1724207060	303102	6.09	5760	5780	5560	7610	4110	5860	5687.57	2.41	0	-110590	6333	6096	5853	5616	5373	6215	5735	245	1750	500	3980	10	1	48907400	2739	33.73	1.48	12	0.62	166.00	3795.00	7460	20231006	-24.93	2940	20230428	90.48	7460	-24.93	20231006	2940	90.48	20230428	7460	-24.93	20231006	2940	90.48	20230428	7.30	N	109610	500	244 억		1180651	N	N	0	N	00	N
18	20231027	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	250	2	4.46	28956171580	4918780	185.68	5610	6090	5610	7290	3930	5610	5887.02	1.65	0	384417	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2866	35.30	1.54	12	10.06	166.00	3795.00	7460	20231006	-21.45	2940	20230428	99.32	7460	-21.45	20231006	2940	99.32	20230428	7460	-21.45	20231006	2940	99.32	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
19	20231027	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	210	2	3.74	28000043750	4754897	179.50	5610	6090	5610	7290	3930	5610	5888.79	1.65	0	367071	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2846	35.06	1.53	12	9.72	166.00	3795.00	7460	20231006	-21.98	2940	20230428	97.96	7460	-21.98	20231006	2940	97.96	20230428	7460	-21.98	20231006	2940	97.96	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
20	20231027	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	280	2	4.99	26495649690	4498517	169.82	5610	6090	5610	7290	3930	5610	5889.99	1.65	0	381004	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2881	35.48	1.55	12	9.20	166.00	3795.00	7460	20231006	-21.05	2940	20230428	100.34	7460	-21.05	20231006	2940	100.34	20230428	7460	-21.05	20231006	2940	100.34	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
21	20231027	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	230	2	4.10	23951121600	4063179	153.39	5610	6090	5610	7290	3930	5610	5894.81	1.65	0	368825	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2856	35.18	1.54	12	8.31	166.00	3795.00	7460	20231006	-21.72	2940	20230428	98.64	7460	-21.72	20231006	2940	98.64	20230428	7460	-21.72	20231006	2940	98.64	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
22	20231027	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	350	2	6.24	22235935370	3771157	142.36	5610	6090	5610	7290	3930	5610	5896.47	1.65	0	331911	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2915	35.90	1.57	12	7.71	166.00	3795.00	7460	20231006	-20.11	2940	20230428	102.72	7460	-20.11	20231006	2940	102.72	20230428	7460	-20.11	20231006	2940	102.72	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
23	20231027	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	340	2	6.06	20387761480	3460616	130.64	5610	6090	5610	7290	3930	5610	5891.53	1.65	0	233606	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2910	35.84	1.57	12	7.08	166.00	3795.00	7460	20231006	-20.24	2940	20230428	102.38	7460	-20.24	20231006	2940	102.38	20230428	7460	-20.24	20231006	2940	102.38	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
24	20231027	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	290	2	5.17	16403090920	2783558	105.08	5610	6090	5610	7290	3930	5610	5893.05	1.65	0	91385	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2886	35.54	1.55	12	5.69	166.00	3795.00	7460	20231006	-20.91	2940	20230428	100.68	7460	-20.91	20231006	2940	100.68	20230428	7460	-20.91	20231006	2940	100.68	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
25	20231027	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	80	2	1.43	1277969710	225001	8.49	5610	5750	5610	7290	3930	5610	5680.46	1.65	0	-14006	5996	5802	5656	5462	5316	5900	5560	245	1680	500	3810	10	1	48907400	2783	34.28	1.50	12	0.46	166.00	3795.00	7460	20231006	-23.73	2940	20230428	93.54	7460	-23.73	20231006	2940	93.54	20230428	7460	-23.73	20231006	2940	93.54	20230428	7.30	N	109610	500	244 억		806675	N	N	0	N	00	N
26	20231026	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-70	5	-1.23	14655452550	2579658	92.52	5580	5850	5510	7380	3980	5680	5681.50	1.87	0	-104834	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2744	33.80	1.48	12	5.27	166.00	3795.00	7460	20231006	-24.80	2940	20230428	90.82	7460	-24.80	20231006	2940	90.82	20230428	7460	-24.80	20231006	2940	90.82	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
27	20231026	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-20	5	-0.35	13928809300	2450435	87.89	5580	5850	5510	7380	3980	5680	5684.26	1.87	0	-143449	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2768	34.10	1.49	12	5.01	166.00	3795.00	7460	20231006	-24.13	2940	20230428	92.52	7460	-24.13	20231006	2940	92.52	20230428	7460	-24.13	20231006	2940	92.52	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
28	20231026	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-100	5	-1.76	12048330530	2113837	75.81	5580	5850	5520	7380	3980	5680	5699.97	1.87	0	-180405	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2729	33.61	1.47	12	4.32	166.00	3795.00	7460	20231006	-25.20	2940	20230428	89.80	7460	-25.20	20231006	2940	89.80	20230428	7460	-25.20	20231006	2940	89.80	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
29	20231026	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	10	2	0.18	10743532720	1881469	67.48	5580	5850	5520	7380	3980	5680	5710.57	1.87	0	-211846	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2783	34.28	1.50	12	3.85	166.00	3795.00	7460	20231006	-23.73	2940	20230428	93.54	7460	-23.73	20231006	2940	93.54	20230428	7460	-23.73	20231006	2940	93.54	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
30	20231026	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	0	3	0.00	9893755980	1732435	62.13	5580	5850	5520	7380	3980	5680	5711.32	1.87	0	-232371	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2778	34.22	1.50	12	3.54	166.00	3795.00	7460	20231006	-23.86	2940	20230428	93.20	7460	-23.86	20231006	2940	93.20	20230428	7460	-23.86	20231006	2940	93.20	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
31	20231026	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-50	5	-0.88	8678292350	1517044	54.41	5580	5850	5520	7380	3980	5680	5721.17	1.87	0	-245288	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2753	33.92	1.48	12	3.10	166.00	3795.00	7460	20231006	-24.53	2940	20230428	91.50	7460	-24.53	20231006	2940	91.50	20230428	7460	-24.53	20231006	2940	91.50	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
32	20231026	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	30	2	0.53	7202654180	1258947	45.15	5580	5850	5520	7380	3980	5680	5721.96	1.87	0	-209104	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2793	34.40	1.50	12	2.57	166.00	3795.00	7460	20231006	-23.46	2940	20230428	94.22	7460	-23.46	20231006	2940	94.22	20230428	7460	-23.46	20231006	2940	94.22	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
33	20231026	090730	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-20	5	-0.35	2520789930	444151	15.93	5580	5850	5520	7380	3980	5680	5675.27	1.87	0	-22574	6200	5940	5810	5550	5420	5875	5485	245	1700	500	3860	10	1	48907400	2768	34.10	1.49	12	0.91	166.00	3795.00	7460	20231006	-24.13	2940	20230428	92.52	7460	-24.13	20231006	2940	92.52	20230428	7460	-24.13	20231006	2940	92.52	20230428	7.93	N	109610	500	244 억		915965	N	N	0	N	00	N
34	20231025	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-350	5	-5.80	15824121230	2696121	17.35	6000	6070	5680	7830	4230	6030	5869.92	2.07	0	-72484	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2778	34.22	1.50	12	5.51	166.00	3795.00	7460	20231006	-23.86	2940	20230428	93.20	7460	-23.86	20231006	2940	93.20	20230428	7460	-23.86	20231006	2940	93.20	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
35	20231025	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-260	5	-4.31	14573089340	2476730	15.94	6000	6070	5700	7830	4230	6030	5883.85	2.07	0	-73360	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2822	34.76	1.52	12	5.06	166.00	3795.00	7460	20231006	-22.65	2940	20230428	96.26	7460	-22.65	20231006	2940	96.26	20230428	7460	-22.65	20231006	2940	96.26	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
36	20231025	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-190	5	-3.15	13034211640	2209864	14.22	6000	6070	5700	7830	4230	6030	5898.04	2.07	0	-57451	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2856	35.18	1.54	12	4.52	166.00	3795.00	7460	20231006	-21.72	2940	20230428	98.64	7460	-21.72	20231006	2940	98.64	20230428	7460	-21.72	20231006	2940	98.64	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
37	20231025	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-270	5	-4.48	11152259290	1883849	12.12	6000	6070	5760	7830	4230	6030	5919.78	2.07	0	-62850	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2817	34.70	1.52	12	3.85	166.00	3795.00	7460	20231006	-22.79	2940	20230428	95.92	7460	-22.79	20231006	2940	95.92	20230428	7460	-22.79	20231006	2940	95.92	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
38	20231025	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-150	5	-2.49	9401595650	1583319	10.19	6000	6070	5820	7830	4230	6030	5937.75	2.07	0	-51229	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2876	35.42	1.55	12	3.24	166.00	3795.00	7460	20231006	-21.18	2940	20230428	100.00	7460	-21.18	20231006	2940	100.00	20230428	7460	-21.18	20231006	2940	100.00	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
39	20231025	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-100	5	-1.66	8795159070	1480784	9.53	6000	6070	5820	7830	4230	6030	5939.37	2.07	0	-68586	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2900	35.72	1.56	12	3.03	166.00	3795.00	7460	20231006	-20.51	2940	20230428	101.70	7460	-20.51	20231006	2940	101.70	20230428	7460	-20.51	20231006	2940	101.70	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
40	20231025	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-130	5	-2.16	7441584450	1250877	8.05	6000	6070	5820	7830	4230	6030	5948.92	2.07	0	-62696	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2886	35.54	1.55	12	2.56	166.00	3795.00	7460	20231006	-20.91	2940	20230428	100.68	7460	-20.91	20231006	2940	100.68	20230428	7460	-20.91	20231006	2940	100.68	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
41	20231025	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-100	5	-1.66	2426285030	410187	2.64	6000	6010	5820	7830	4230	6030	5914.33	2.07	0	46658	6850	6440	5930	5520	5010	6645	5725	245	1800	500	4100	10	1	48907400	2900	35.72	1.56	12	0.84	166.00	3795.00	7460	20231006	-20.51	2940	20230428	101.70	7460	-20.51	20231006	2940	101.70	20230428	7460	-20.51	20231006	2940	101.70	20230428	8.71	N	109610	500	244 억		1012613	N	N	0	N	00	N
42	20231024	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	460	2	8.26	91981447390	15443649	317.09	5490	6340	5420	7240	3900	5570	5955.98	1.37	0	324239	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2949	36.33	1.59	12	31.58	166.00	3795.00	7460	20231006	-19.17	2915	20221020	106.86	7460	-19.17	20231006	2940	105.10	20230428	7460	-19.17	20231006	2940	105.10	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
43	20231024	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	430	2	7.72	90198360380	15148583	311.04	5490	6340	5420	7240	3900	5570	5954.30	1.37	0	254410	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2934	36.14	1.58	12	30.97	166.00	3795.00	7460	20231006	-19.57	2915	20221020	105.83	7460	-19.57	20231006	2940	104.08	20230428	7460	-19.57	20231006	2940	104.08	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
44	20231024	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	490	2	8.80	85024935700	14291158	293.43	5490	6340	5420	7240	3900	5570	5949.54	1.37	0	79846	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2964	36.51	1.60	12	29.22	166.00	3795.00	7460	20231006	-18.77	2915	20221020	107.89	7460	-18.77	20231006	2940	106.12	20230428	7460	-18.77	20231006	2940	106.12	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
45	20231024	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	720	2	12.93	66056342390	11208181	230.13	5490	6340	5420	7240	3900	5570	5893.65	1.37	0	-22075	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	3076	37.89	1.66	12	22.92	166.00	3795.00	7460	20231006	-15.68	2915	20221020	115.78	7460	-15.68	20231006	2940	113.95	20230428	7460	-15.68	20231006	2940	113.95	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
46	20231024	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	390	2	7.00	37783614400	6568902	134.87	5490	5990	5420	7240	3900	5570	5751.95	1.37	0	54782	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2915	35.90	1.57	12	13.43	166.00	3795.00	7460	20231006	-20.11	2915	20221020	104.46	7460	-20.11	20231006	2940	102.72	20230428	7460	-20.11	20231006	2940	102.72	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
47	20231024	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	200	2	3.59	31947962280	5571337	114.39	5490	5900	5420	7240	3900	5570	5734.41	1.37	0	-47875	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2822	34.76	1.52	12	11.39	166.00	3795.00	7460	20231006	-22.65	2915	20221020	97.94	7460	-22.65	20231006	2940	96.26	20230428	7460	-22.65	20231006	2940	96.26	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
48	20231024	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	190	2	3.41	19205772500	3324704	68.26	5490	5900	5480	7240	3900	5570	5776.82	1.37	0	-83553	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2817	34.70	1.52	12	6.80	166.00	3795.00	7460	20231006	-22.79	2915	20221020	97.60	7460	-22.79	20231006	2940	95.92	20230428	7460	-22.79	20231006	2940	95.92	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
49	20231024	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	110	2	1.97	4174006110	736821	15.13	5490	5800	5480	7240	3900	5570	5665.17	1.37	0	140490	6596	6082	5796	5282	4996	5940	5140	245	1670	500	3780	10	1	48907400	2778	34.22	1.50	12	1.51	166.00	3795.00	7460	20231006	-23.86	2915	20221020	94.85	7460	-23.86	20231006	2940	93.20	20230428	7460	-23.86	20231006	2940	93.20	20230428	8.93	N	109610	500	244 억		668143	N	N	0	N	00	N
50	20231023	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-580	5	-9.43	27736394850	4708161	66.42	6040	6310	5510	7990	4310	6150	5888.86	1.56	0	-110132	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2724	33.55	1.47	12	9.63	166.00	3795.00	7460	20231006	-25.34	2915	20221020	91.08	7460	-25.34	20231006	2940	89.46	20230428	7460	-25.34	20231006	2940	89.46	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
51	20231023	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-560	5	-9.11	25467355630	4299599	60.66	6040	6310	5570	7990	4310	6150	5920.27	1.56	0	-231760	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2734	33.67	1.47	12	8.79	166.00	3795.00	7460	20231006	-25.07	2915	20221020	91.77	7460	-25.07	20231006	2940	90.14	20230428	7460	-25.07	20231006	2940	90.14	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
52	20231023	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-410	5	-6.67	21740798850	3639541	51.34	6040	6310	5680	7990	4310	6150	5970.81	1.56	0	-184595	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2807	34.58	1.51	12	7.44	166.00	3795.00	7460	20231006	-23.06	2915	20221020	96.91	7460	-23.06	20231006	2940	95.24	20230428	7460	-23.06	20231006	2940	95.24	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
53	20231023	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-340	5	-5.53	19491937640	3249883	45.85	6040	6310	5760	7990	4310	6150	5995.13	1.56	0	-144222	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2842	35.00	1.53	12	6.64	166.00	3795.00	7460	20231006	-22.12	2915	20221020	99.31	7460	-22.12	20231006	2940	97.62	20230428	7460	-22.12	20231006	2940	97.62	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
54	20231023	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-280	5	-4.55	16658157100	2761987	38.96	6040	6310	5810	7990	4310	6150	6028.82	1.56	0	-107585	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2871	35.36	1.55	12	5.65	166.00	3795.00	7460	20231006	-21.31	2915	20221020	101.37	7460	-21.31	20231006	2940	99.66	20230428	7460	-21.31	20231006	2940	99.66	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
55	20231023	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-190	5	-3.09	13802343670	2278059	32.14	6040	6310	5810	7990	4310	6150	6056.57	1.56	0	-53028	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2915	35.90	1.57	12	4.66	166.00	3795.00	7460	20231006	-20.11	2915	20221020	104.46	7460	-20.11	20231006	2940	102.72	20230428	7460	-20.11	20231006	2940	102.72	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
56	20231023	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-90	5	-1.46	11564038780	1904608	26.87	6040	6310	5810	7990	4310	6150	6069.29	1.56	0	-62469	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	2964	36.51	1.60	12	3.89	166.00	3795.00	7460	20231006	-18.77	2915	20221020	107.89	7460	-18.77	20231006	2940	106.12	20230428	7460	-18.77	20231006	2940	106.12	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
57	20231023	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	10	2	0.16	2844115210	460663	6.50	6040	6310	6030	7990	4310	6150	6177.19	1.56	0	30661	6776	6462	6246	5932	5716	6355	5825	245	1840	500	4180	10	1	48907400	3013	37.11	1.62	12	0.94	166.00	3795.00	7460	20231006	-17.43	2915	20221020	111.32	7460	-17.43	20231006	2940	109.52	20230428	7460	-17.43	20231006	2940	109.52	20230428	9.36	N	109610	500	244 억		761836	N	N	0	N	00	N
58	20231020	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-570	5	-8.48	43180292360	6871395	56.29	6400	6560	6030	8730	4710	6720	6283.88	1.41	0	72165	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3008	37.05	1.62	12	14.05	166.00	3795.00	7460	20231006	-17.56	2915	20221020	110.98	7460	-17.56	20231006	2940	109.18	20230428	7460	-17.56	20231006	2915	110.98	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
59	20231020	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-560	5	-8.33	40609926000	6453919	52.87	6400	6560	6030	8730	4710	6720	6291.71	1.41	0	63136	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3013	37.11	1.62	12	13.20	166.00	3795.00	7460	20231006	-17.43	2915	20221020	111.32	7460	-17.43	20231006	2940	109.52	20230428	7460	-17.43	20231006	2915	111.32	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
60	20231020	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-390	5	-5.80	36730927080	5833392	47.79	6400	6560	6030	8730	4710	6720	6296.03	1.41	0	46434	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3096	38.13	1.67	12	11.93	166.00	3795.00	7460	20231006	-15.15	2915	20221020	117.15	7460	-15.15	20231006	2940	115.31	20230428	7460	-15.15	20231006	2915	117.15	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
61	20231020	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-300	5	-4.46	33610649720	5346120	43.79	6400	6560	6030	8730	4710	6720	6286.22	1.41	0	50851	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3140	38.67	1.69	12	10.93	166.00	3795.00	7460	20231006	-13.94	2915	20221020	120.24	7460	-13.94	20231006	2940	118.37	20230428	7460	-13.94	20231006	2915	120.24	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
62	20231020	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-300	5	-4.46	30705230610	4892205	40.08	6400	6560	6030	8730	4710	6720	6275.57	1.41	0	50523	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3140	38.67	1.69	12	10.00	166.00	3795.00	7460	20231006	-13.94	2915	20221020	120.24	7460	-13.94	20231006	2940	118.37	20230428	7460	-13.94	20231006	2915	120.24	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
63	20231020	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-370	5	-5.51	27867164210	4444113	36.40	6400	6560	6030	8730	4710	6720	6269.70	1.41	0	-72429	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3106	38.25	1.67	12	9.09	166.00	3795.00	7460	20231006	-14.88	2915	20221020	117.84	7460	-14.88	20231006	2940	115.99	20230428	7460	-14.88	20231006	2915	117.84	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
64	20231020	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-520	5	-7.74	23067644610	3684595	30.18	6400	6560	6030	8730	4710	6720	6259.48	1.41	0	-66351	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3032	37.35	1.63	12	7.53	166.00	3795.00	7460	20231006	-16.89	2915	20221020	112.69	7460	-16.89	20231006	2940	110.88	20230428	7460	-16.89	20231006	2915	112.69	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
65	20231020	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-510	5	-7.59	10529841120	1654685	13.55	6400	6560	6200	8730	4710	6720	6361.77	1.41	0	195163	7360	7040	6600	6280	5840	7200	6440	245	2010	500	4560	10	1	48907400	3037	37.41	1.64	12	3.38	166.00	3795.00	7460	20231006	-16.76	2915	20221020	113.04	7460	-16.76	20231006	2940	111.22	20230428	7460	-16.76	20231006	2915	113.04	20221020	9.18	N	109610	500	244 억		690505	N	N	0	N	00	N
66	20231019	160658	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	110	2	1.66	74397449210	11227717	140.48	6380	6920	6160	8590	4630	6610	6624.18	1.78	0	-194153	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3287	40.48	1.77	12	22.96	166.00	3795.00	7460	20231006	-9.92	2915	20221020	130.53	7460	-9.92	20231006	2940	128.57	20230428	7460	-9.92	20231006	2915	130.53	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
67	20231019	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	0	3	0.00	38068538410	5885798	73.64	6380	6750	6160	8590	4630	6610	6467.86	1.78	0	-55008	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3233	39.82	1.74	12	12.03	166.00	3795.00	7460	20231006	-11.39	2915	20221020	126.76	7460	-11.39	20231006	2940	124.83	20230428	7460	-11.39	20231006	2915	126.76	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
68	20231019	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-50	5	-0.76	33532259750	5193408	64.98	6380	6750	6160	8590	4630	6610	6456.69	1.78	0	-43200	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3208	39.52	1.73	12	10.62	166.00	3795.00	7460	20231006	-12.06	2915	20221020	125.04	7460	-12.06	20231006	2940	123.13	20230428	7460	-12.06	20231006	2915	125.04	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
69	20231019	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	0	3	0.00	29959615700	4646618	58.14	6380	6750	6160	8590	4630	6610	6447.61	1.78	0	-40410	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3233	39.82	1.74	12	9.50	166.00	3795.00	7460	20231006	-11.39	2915	20221020	126.76	7460	-11.39	20231006	2940	124.83	20230428	7460	-11.39	20231006	2915	126.76	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
70	20231019	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-30	5	-0.45	20492440560	3218645	40.27	6380	6610	6160	8590	4630	6610	6366.78	1.78	0	39380	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3218	39.64	1.73	12	6.58	166.00	3795.00	7460	20231006	-11.80	2915	20221020	125.73	7460	-11.80	20231006	2940	123.81	20230428	7460	-11.80	20231006	2915	125.73	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
71	20231019	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-170	5	-2.57	16400401100	2592084	32.43	6380	6530	6160	8590	4630	6610	6327.09	1.78	0	-13001	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3150	38.80	1.70	12	5.30	166.00	3795.00	7460	20231006	-13.67	2915	20221020	120.93	7460	-13.67	20231006	2940	119.05	20230428	7460	-13.67	20231006	2915	120.93	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
72	20231019	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-140	5	-2.12	13232740750	2102309	26.30	6380	6490	6160	8590	4630	6610	6294.35	1.78	0	-55110	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3164	38.98	1.70	12	4.30	166.00	3795.00	7460	20231006	-13.27	2915	20221020	121.96	7460	-13.27	20231006	2940	120.07	20230428	7460	-13.27	20231006	2915	121.96	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
73	20231019	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-370	5	-5.60	4441787960	707034	8.85	6380	6400	6160	8590	4630	6610	6282.19	1.78	0	-45987	7016	6812	6596	6392	6176	6915	6495	245	1980	500	4490	10	1	48907400	3052	37.59	1.64	12	1.45	166.00	3795.00	7460	20231006	-16.35	2915	20221020	114.07	7460	-16.35	20231006	2940	112.24	20230428	7460	-16.35	20231006	2915	114.07	20221020	9.39	N	109610	500	244 억		871727	N	N	0	N	00	N
74	20231018	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-70	5	-1.05	51620969600	7792948	38.16	6500	6800	6380	8680	4680	6680	6624.05	1.93	0	-83293	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3233	39.82	1.74	12	15.93	166.00	3795.00	7460	20231006	-11.39	2915	20221020	126.76	7460	-11.39	20231006	2940	124.83	20230428	7460	-11.39	20231006	2915	126.76	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
75	20231018	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-20	5	-0.30	49076592140	7409965	36.29	6500	6800	6380	8680	4680	6680	6623.03	1.93	0	-79971	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3257	40.12	1.75	12	15.15	166.00	3795.00	7460	20231006	-10.72	2915	20221020	128.47	7460	-10.72	20231006	2940	126.53	20230428	7460	-10.72	20231006	2915	128.47	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
76	20231018	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-50	5	-0.75	44108410520	6657983	32.60	6500	6800	6380	8680	4680	6680	6624.87	1.93	0	-60607	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3243	39.94	1.75	12	13.61	166.00	3795.00	7460	20231006	-11.13	2915	20221020	127.44	7460	-11.13	20231006	2940	125.51	20230428	7460	-11.13	20231006	2915	127.44	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
77	20231018	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-40	5	-0.60	39488225670	5966787	29.22	6500	6800	6380	8680	4680	6680	6617.98	1.93	0	-141988	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3247	40.00	1.75	12	12.20	166.00	3795.00	7460	20231006	-10.99	2915	20221020	127.79	7460	-10.99	20231006	2940	125.85	20230428	7460	-10.99	20231006	2915	127.79	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
78	20231018	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	0	3	0.00	37296826670	5637512	27.61	6500	6800	6380	8680	4680	6680	6615.80	1.93	0	-176486	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3267	40.24	1.76	12	11.53	166.00	3795.00	7460	20231006	-10.46	2915	20221020	129.16	7460	-10.46	20231006	2940	127.21	20230428	7460	-10.46	20231006	2915	129.16	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
79	20231018	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	30	2	0.45	31860401080	4818288	23.60	6500	6800	6380	8680	4680	6680	6612.35	1.93	0	-205918	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3282	40.42	1.77	12	9.85	166.00	3795.00	7460	20231006	-10.05	2915	20221020	130.19	7460	-10.05	20231006	2940	128.23	20230428	7460	-10.05	20231006	2915	130.19	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
80	20231018	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-160	5	-2.40	15317575940	2348912	11.50	6500	6650	6380	8680	4680	6680	6520.94	1.93	0	-63790	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3189	39.28	1.72	12	4.80	166.00	3795.00	7460	20231006	-12.60	2915	20221020	123.67	7460	-12.60	20231006	2940	121.77	20230428	7460	-12.60	20231006	2915	123.67	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
81	20231018	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-190	5	-2.84	4556703420	704862	3.45	6500	6540	6380	8680	4680	6680	6463.80	1.93	0	-62189	7166	6922	6586	6342	6006	7045	6465	245	2000	500	4540	10	1	48907400	3174	39.10	1.71	12	1.44	166.00	3795.00	7460	20231006	-13.00	2915	20221020	122.64	7460	-13.00	20231006	2940	120.75	20230428	7460	-13.00	20231006	2915	122.64	20221020	9.50	N	109610	500	244 억		943356	N	N	0	N	00	N
82	20231017	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	330	2	5.20	133587947380	20198799	98.37	6290	6830	6250	8250	4450	6350	6613.75	1.45	0	263250	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3267	40.24	1.76	12	41.30	166.00	3795.00	7460	20231006	-10.46	2860	20221013	133.57	7460	-10.46	20231006	2940	127.21	20230428	7460	-10.46	20231006	2915	129.16	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
83	20231017	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	320	2	5.04	128445163920	19426432	94.61	6290	6830	6250	8250	4450	6350	6612.08	1.45	0	241717	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3262	40.18	1.76	12	39.72	166.00	3795.00	7460	20231006	-10.59	2860	20221013	133.22	7460	-10.59	20231006	2940	126.87	20230428	7460	-10.59	20231006	2915	128.82	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
84	20231017	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	230	2	3.62	115274253720	17450176	84.99	6290	6830	6250	8250	4450	6350	6606.13	1.45	0	81132	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3218	39.64	1.73	12	35.68	166.00	3795.00	7460	20231006	-11.80	2860	20221013	130.07	7460	-11.80	20231006	2940	123.81	20230428	7460	-11.80	20231006	2915	125.73	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
85	20231017	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	290	2	4.57	104377056260	15812305	77.01	6290	6830	6250	8250	4450	6350	6601.24	1.45	0	68109	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3247	40.00	1.75	12	32.33	166.00	3795.00	7460	20231006	-10.99	2860	20221013	132.17	7460	-10.99	20231006	2940	125.85	20230428	7460	-10.99	20231006	2915	127.79	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
86	20231017	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	220	2	3.46	98080289170	14863531	72.39	6290	6830	6250	8250	4450	6350	6598.97	1.45	0	-58433	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3213	39.58	1.73	12	30.39	166.00	3795.00	7460	20231006	-11.93	2860	20221013	129.72	7460	-11.93	20231006	2940	123.47	20230428	7460	-11.93	20231006	2915	125.39	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
87	20231017	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	360	2	5.67	87794332690	13308105	64.81	6290	6830	6250	8250	4450	6350	6597.34	1.45	0	-20340	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3282	40.42	1.77	12	27.21	166.00	3795.00	7460	20231006	-10.05	2860	20221013	134.62	7460	-10.05	20231006	2940	128.23	20230428	7460	-10.05	20231006	2915	130.19	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
88	20231017	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	200	2	3.15	72362050070	10968645	53.42	6290	6830	6250	8250	4450	6350	6597.51	1.45	0	-34947	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3203	39.46	1.73	12	22.43	166.00	3795.00	7460	20231006	-12.20	2860	20221013	129.02	7460	-12.20	20231006	2940	122.79	20230428	7460	-12.20	20231006	2915	124.70	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
89	20231017	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	270	2	4.25	14386350950	2217212	10.80	6290	6670	6250	8250	4450	6350	6489.43	1.45	0	388962	7350	6850	6200	5700	5050	7100	5950	245	1900	500	4310	10	1	48907400	3238	39.88	1.74	12	4.53	166.00	3795.00	7460	20231006	-11.26	2860	20221013	131.47	7460	-11.26	20231006	2940	125.17	20230428	7460	-11.26	20231006	2915	127.10	20221020	9.40	N	109610	500	244 억		709157	N	N	0	N	00	N
90	20231016	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	520	2	8.92	123147606330	19982391	283.37	5700	6700	5550	7570	4090	5830	6162.57	1.32	0	67500	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	3106	38.25	1.67	12	40.86	166.00	3795.00	7460	20231006	-14.88	2820	20221012	125.18	7460	-14.88	20231006	2940	115.99	20230428	7460	-14.88	20231006	2915	117.84	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
91	20231016	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	740	2	12.69	99230604990	16218934	230.00	5700	6700	5550	7570	4090	5830	6118.25	1.32	0	-87192	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	3213	39.58	1.73	12	33.16	166.00	3795.00	7460	20231006	-11.93	2820	20221012	132.98	7460	-11.93	20231006	2940	123.47	20230428	7460	-11.93	20231006	2915	125.39	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
92	20231016	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	250	2	4.29	57601173660	9660642	137.00	5700	6240	5550	7570	4090	5830	5962.50	1.32	0	-85957	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	2974	36.63	1.60	12	19.75	166.00	3795.00	7460	20231006	-18.50	2820	20221012	115.60	7460	-18.50	20231006	2940	106.80	20230428	7460	-18.50	20231006	2915	108.58	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
93	20231016	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	320	2	5.49	39560024110	6719424	95.29	5700	6160	5550	7570	4090	5830	5887.44	1.32	0	-54523	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	3008	37.05	1.62	12	13.74	166.00	3795.00	7460	20231006	-17.56	2820	20221012	118.09	7460	-17.56	20231006	2940	109.18	20230428	7460	-17.56	20231006	2915	110.98	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
94	20231016	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	120	2	2.06	25968186980	4473960	63.44	5700	6050	5550	7570	4090	5830	5804.28	1.32	0	-92288	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	2910	35.84	1.57	12	9.15	166.00	3795.00	7460	20231006	-20.24	2820	20221012	110.99	7460	-20.24	20231006	2940	102.38	20230428	7460	-20.24	20231006	2915	104.12	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
95	20231016	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-40	5	-0.69	12507331520	2202569	31.23	5700	5830	5550	7570	4090	5830	5678.31	1.32	0	116724	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	2832	34.88	1.53	12	4.50	166.00	3795.00	7460	20231006	-22.39	2820	20221012	105.32	7460	-22.39	20231006	2940	96.94	20230428	7460	-22.39	20231006	2915	98.63	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
96	20231016	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-160	5	-2.74	9429876750	1666209	23.63	5700	5770	5550	7570	4090	5830	5659.17	1.32	0	181056	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	2773	34.16	1.49	12	3.41	166.00	3795.00	7460	20231006	-23.99	2820	20221012	101.06	7460	-23.99	20231006	2940	92.86	20230428	7460	-23.99	20231006	2915	94.51	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
97	20231016	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-80	5	-1.37	1911371090	335870	4.76	5700	5770	5620	7570	4090	5830	5689.53	1.32	0	78107	6850	6340	5950	5440	5050	6145	5245	245	1740	500	3960	10	1	48907400	2812	34.64	1.52	12	0.69	166.00	3795.00	7460	20231006	-22.92	2820	20221012	103.90	7460	-22.92	20231006	2940	95.58	20230428	7460	-22.92	20231006	2915	97.26	20221020	9.16	N	109610	500	244 억		647208	N	N	0	N	00	N
98	20231012	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	50	2	0.79	34953011030	5457343	96.54	6270	6600	6180	8250	4450	6350	6404.80	1.99	0	263273	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3130	38.55	1.69	12	11.16	166.00	3795.00	7460	20231006	-14.21	2800	20221011	128.57	7460	-14.21	20231006	2940	117.69	20230428	7460	-14.21	20231006	2820	126.95	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
99	20231012	150645	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	60	2	0.94	32872126870	5132376	90.80	6270	6600	6180	8250	4450	6350	6404.87	1.99	0	256636	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3135	38.61	1.69	12	10.49	166.00	3795.00	7460	20231006	-14.08	2800	20221011	128.93	7460	-14.08	20231006	2940	118.03	20230428	7460	-14.08	20231006	2820	127.30	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
100	20231012	140644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	90	2	1.42	30352040610	4737693	83.81	6270	6600	6180	8250	4450	6350	6406.52	1.99	0	240492	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3150	38.80	1.70	12	9.69	166.00	3795.00	7460	20231006	-13.67	2800	20221011	130.00	7460	-13.67	20231006	2940	119.05	20230428	7460	-13.67	20231006	2820	128.37	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
101	20231012	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	140	2	2.20	27482844340	4292765	75.94	6270	6600	6180	8250	4450	6350	6402.15	1.99	0	158826	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3174	39.10	1.71	12	8.78	166.00	3795.00	7460	20231006	-13.00	2800	20221011	131.79	7460	-13.00	20231006	2940	120.75	20230428	7460	-13.00	20231006	2820	130.14	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
102	20231012	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	160	2	2.52	25230257130	3947171	69.83	6270	6600	6180	8250	4450	6350	6392.00	1.99	0	127394	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3184	39.22	1.72	12	8.07	166.00	3795.00	7460	20231006	-12.73	2800	20221011	132.50	7460	-12.73	20231006	2940	121.43	20230428	7460	-12.73	20231006	2820	130.85	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
103	20231012	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	140	2	2.20	21160248390	3324761	58.82	6270	6540	6180	8250	4450	6350	6364.45	1.99	0	128962	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3174	39.10	1.71	12	6.80	166.00	3795.00	7460	20231006	-13.00	2800	20221011	131.79	7460	-13.00	20231006	2940	120.75	20230428	7460	-13.00	20231006	2820	130.14	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
104	20231012	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	80	2	1.26	14190945720	2251128	39.82	6270	6450	6180	8250	4450	6350	6303.90	1.99	0	163591	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3145	38.73	1.69	12	4.60	166.00	3795.00	7460	20231006	-13.81	2800	20221011	129.64	7460	-13.81	20231006	2940	118.71	20230428	7460	-13.81	20231006	2820	128.01	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
105	20231012	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-110	5	-1.73	2666858160	425421	7.53	6270	6340	6210	8250	4450	6350	6268.51	1.99	0	-27748	6696	6522	6426	6252	6156	6475	6205	245	1900	500	4310	10	1	48907400	3052	37.59	1.64	12	0.87	166.00	3795.00	7460	20231006	-16.35	2800	20221011	122.86	7460	-16.35	20231006	2940	112.24	20230428	7460	-16.35	20231006	2820	121.28	20221012	8.76	N	109610	500	244 억		972645	N	N	0	N	00	N
106	20231011	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	150	2	2.42	35025851450	5418785	42.73	6440	6600	6330	8060	4340	6200	6464.11	1.88	0	52025	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3106	38.25	1.67	12	11.08	166.00	3795.00	7460	20231006	-14.88	2800	20221011	126.79	7460	-14.88	20231006	2940	115.99	20230428	7460	-14.88	20231006	2800	126.79	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
107	20231011	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	220	2	3.55	32248590150	4982947	39.29	6440	6600	6330	8060	4340	6200	6471.80	1.88	0	-45662	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3140	38.67	1.69	12	10.19	166.00	3795.00	7460	20231006	-13.94	2800	20221011	129.29	7460	-13.94	20231006	2940	118.37	20230428	7460	-13.94	20231006	2800	129.29	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
108	20231011	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	240	2	3.87	29178836350	4507037	35.54	6440	6600	6330	8060	4340	6200	6474.07	1.88	0	-44299	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3150	38.80	1.70	12	9.22	166.00	3795.00	7460	20231006	-13.67	2800	20221011	130.00	7460	-13.67	20231006	2940	119.05	20230428	7460	-13.67	20231006	2800	130.00	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
109	20231011	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	280	2	4.52	27617081230	4264680	33.63	6440	6600	6330	8060	4340	6200	6475.78	1.88	0	-74668	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3169	39.04	1.71	12	8.72	166.00	3795.00	7460	20231006	-13.14	2800	20221011	131.43	7460	-13.14	20231006	2940	120.41	20230428	7460	-13.14	20231006	2800	131.43	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
110	20231011	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	270	2	4.35	26354733390	4070196	32.09	6440	6600	6330	8060	4340	6200	6475.06	1.88	0	-113888	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3164	38.98	1.70	12	8.32	166.00	3795.00	7460	20231006	-13.27	2800	20221011	131.07	7460	-13.27	20231006	2940	120.07	20230428	7460	-13.27	20231006	2800	131.07	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
111	20231011	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	340	2	5.48	24002101950	3706782	29.23	6440	6600	6330	8060	4340	6200	6475.19	1.88	0	-173899	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3199	39.40	1.72	12	7.58	166.00	3795.00	7460	20231006	-12.33	2800	20221011	133.57	7460	-12.33	20231006	2940	122.45	20230428	7460	-12.33	20231006	2800	133.57	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
112	20231011	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	310	2	5.00	21118997170	3263267	25.73	6440	6600	6330	8060	4340	6200	6471.74	1.88	0	-196650	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3184	39.22	1.72	12	6.67	166.00	3795.00	7460	20231006	-12.73	2800	20221011	132.50	7460	-12.73	20231006	2940	121.43	20230428	7460	-12.73	20231006	2800	132.50	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
113	20231011	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	190	2	3.06	6235347540	969343	7.64	6440	6510	6360	8060	4340	6200	6432.57	1.88	0	-131160	7533	6866	6483	5816	5433	6675	5625	245	1860	500	4210	10	1	48907400	3125	38.49	1.68	12	1.98	166.00	3795.00	7460	20231006	-14.34	2800	20221011	128.21	7460	-14.34	20231006	2940	117.35	20230428	7460	-14.34	20231006	2800	128.21	20221011	9.42	N	109610	500	244 억		920491	N	N	0	N	00	N
114	20231010	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-1110	5	-15.18	82942463690	12421457	59.69	7100	7150	6100	9500	5120	7310	6675.09	3.27	0	-699195	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3032	37.35	1.63	12	25.40	166.00	3795.00	7460	20231006	-16.89	2800	20221011	121.43	7460	-16.89	20231006	2940	110.88	20230428	7460	-16.89	20231006	2800	121.43	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
115	20231010	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-980	5	-13.41	79545616190	11878470	57.08	7100	7150	6100	9500	5120	7310	6693.43	3.27	0	-711322	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3096	38.13	1.67	12	24.29	166.00	3795.00	7460	20231006	-15.15	2800	20221011	126.07	7460	-15.15	20231006	2940	115.31	20230428	7460	-15.15	20231006	2800	126.07	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
116	20231010	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-1000	5	-13.68	66897289390	9853097	47.35	7100	7150	6270	9500	5120	7310	6786.20	3.27	0	-735932	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3086	38.01	1.66	12	20.15	166.00	3795.00	7460	20231006	-15.42	2800	20221011	125.36	7460	-15.42	20231006	2940	114.63	20230428	7460	-15.42	20231006	2800	125.36	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
117	20231010	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-780	5	-10.67	56322552390	8204686	39.43	7100	7150	6520	9500	5120	7310	6861.31	3.27	0	-899850	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3194	39.34	1.72	12	16.78	166.00	3795.00	7460	20231006	-12.47	2800	20221011	133.21	7460	-12.47	20231006	2940	122.11	20230428	7460	-12.47	20231006	2800	133.21	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
118	20231010	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-670	5	-9.17	49562154200	7179333	34.50	7100	7150	6610	9500	5120	7310	6899.93	3.27	0	-922921	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3247	40.00	1.75	12	14.68	166.00	3795.00	7460	20231006	-10.99	2800	20221011	137.14	7460	-10.99	20231006	2940	125.85	20230428	7460	-10.99	20231006	2800	137.14	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
119	20231010	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-540	5	-7.39	43630615160	6296547	30.26	7100	7150	6660	9500	5120	7310	6925.53	3.27	0	-798993	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3311	40.78	1.78	12	12.87	166.00	3795.00	7460	20231006	-9.25	2800	20221011	141.79	7460	-9.25	20231006	2940	130.27	20230428	7460	-9.25	20231006	2800	141.79	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
120	20231010	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-380	5	-5.20	30405369060	4353775	20.92	7100	7150	6850	9500	5120	7310	6979.00	3.27	0	-530405	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3389	41.75	1.83	12	8.90	166.00	3795.00	7460	20231006	-7.10	2800	20221011	147.50	7460	-7.10	20231006	2940	135.71	20230428	7460	-7.10	20231006	2800	147.50	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
121	20231010	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-410	5	-5.61	15219153300	2164842	10.40	7100	7150	6860	9500	5120	7310	7021.95	3.27	0	-190036	8010	7660	7110	6760	6210	7835	6935	245	2190	500	4970	10	1	48907400	3375	41.57	1.82	12	4.43	166.00	3795.00	7460	20231006	-7.51	2800	20221011	146.43	7460	-7.51	20231006	2940	134.69	20230428	7460	-7.51	20231006	2800	146.43	20221011	9.45	N	109610	500	244 억		1597153	N	N	0	N	00	N
122	20231006	160633	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7310	710	2	10.76	140477064310	19966278	184.23	6670	7460	6560	8580	4620	6600	7033.75	1.39	0	902066	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3575	44.04	1.93	12	40.82	166.00	3795.00	7460	20231006	-2.01	2800	20221011	161.07	7460	-2.01	20231006	2940	148.64	20230428	7460	-2.01	20231006	2800	161.07	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
123	20231006	150623	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7270	670	2	10.15	114669037180	16445532	151.75	6670	7300	6560	8580	4620	6600	6973.49	1.39	0	732787	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3556	43.80	1.92	12	33.63	166.00	3795.00	7300	20231006	-0.41	2800	20221011	159.64	7300	-0.41	20231006	2940	147.28	20230428	7300	-0.41	20231006	2800	159.64	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
124	20231006	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	340	2	5.15	48623546940	7163080	66.10	6670	6940	6560	8580	4620	6600	6789.04	1.39	0	745745	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3394	41.81	1.83	12	14.65	166.00	3795.00	7250	20230918	-4.28	2800	20221011	147.86	7250	-4.28	20230918	2940	136.05	20230428	7250	-4.28	20230918	2800	147.86	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
125	20231006	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	270	2	4.09	36820662510	5441506	50.21	6670	6930	6560	8580	4620	6600	6767.76	1.39	0	378310	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3360	41.39	1.81	12	11.13	166.00	3795.00	7250	20230918	-5.24	2800	20221011	145.36	7250	-5.24	20230918	2940	133.67	20230428	7250	-5.24	20230918	2800	145.36	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
126	20231006	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	230	2	3.48	27636786640	4106255	37.89	6670	6870	6560	8580	4620	6600	6731.58	1.39	0	221439	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3340	41.14	1.80	12	8.40	166.00	3795.00	7250	20230918	-5.79	2800	20221011	143.93	7250	-5.79	20230918	2940	132.31	20230428	7250	-5.79	20230918	2800	143.93	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
127	20231006	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	180	2	2.73	18465904820	2759634	25.46	6670	6790	6560	8580	4620	6600	6692.66	1.39	0	1075	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3316	40.84	1.79	12	5.64	166.00	3795.00	7250	20230918	-6.48	2800	20221011	142.14	7250	-6.48	20230918	2940	130.61	20230428	7250	-6.48	20230918	2800	142.14	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
128	20231006	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	110	2	1.67	12821250620	1922964	17.74	6670	6760	6560	8580	4620	6600	6668.75	1.39	0	-102964	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3282	40.42	1.77	12	3.93	166.00	3795.00	7250	20230918	-7.45	2800	20221011	139.64	7250	-7.45	20230918	2940	128.23	20230428	7250	-7.45	20230918	2800	139.64	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N
129	20231006	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	10	2	0.15	3336571740	501551	4.63	6670	6720	6590	8580	4620	6600	6656.64	1.39	0	-113663	7220	6910	6710	6400	6200	7065	6555	245	1980	500	4480	10	1	48907400	3233	39.82	1.74	12	1.03	166.00	3795.00	7250	20230918	-8.83	2800	20221011	136.07	7250	-8.83	20230918	2940	124.83	20230428	7250	-8.83	20230918	2800	136.07	20221011	8.64	N	109610	500	244 억		677528	N	N	0	N	00	N