KissMeData/354320/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	161213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43100	-2450	5	-5.38	1911114250	43461	132.97	45650	46400	43100	59200	31900	45550	43980.41	0.80	0	-8836	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2755	37.71	3.01	12	0.68	1143.00	14317.00	180000	20230630	-76.06	43100	20231031	0.00	180000	-76.06	20230630	43100	0.00	20231031	180000	-76.06	20230630	43100	0.00	20231031	0.89	N	354320	500	31 억		51141	N	N	238	N	00	N
3	20231031	151225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43500	-2050	5	-4.50	1762338700	40015	122.43	45650	46400	43100	59200	31900	45550	44041.65	0.80	0	-8824	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2780	38.06	3.04	12	0.63	1143.00	14317.00	180000	20230630	-75.83	43100	20231031	0.93	180000	-75.83	20230630	43100	0.93	20231031	180000	-75.83	20230630	43100	0.93	20231031	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
4	20231031	141235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43250	-2300	5	-5.05	1510970900	34215	104.68	45650	46400	43200	59200	31900	45550	44160.74	0.80	0	-7518	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2764	37.84	3.02	12	0.54	1143.00	14317.00	180000	20230630	-75.97	43200	20231031	0.12	180000	-75.97	20230630	43200	0.12	20231031	180000	-75.97	20230630	43200	0.12	20231031	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
5	20231031	131224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43350	-2200	5	-4.83	1332719800	30103	92.10	45650	46400	43250	59200	31900	45550	44271.65	0.80	0	-6590	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2771	37.93	3.03	12	0.47	1143.00	14317.00	180000	20230630	-75.92	43250	20231031	0.23	180000	-75.92	20230630	43250	0.23	20231031	180000	-75.92	20230630	43250	0.23	20231031	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
6	20231031	121226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	43650	-1900	5	-4.17	1154145200	25993	79.53	45650	46400	43250	59200	31900	45550	44401.80	0.80	0	-6418	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2790	38.19	3.05	12	0.41	1143.00	14317.00	180000	20230630	-75.75	43250	20231031	0.92	180000	-75.75	20230630	43250	0.92	20231031	180000	-75.75	20230630	43250	0.92	20231031	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
7	20231031	111254	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	-1450	5	-3.18	801086750	17904	54.78	45650	46400	44000	59200	31900	45550	44743.09	0.80	0	-4209	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2819	38.58	3.08	12	0.28	1143.00	14317.00	180000	20230630	-75.50	43850	20231030	0.57	180000	-75.50	20230630	43850	0.57	20231030	180000	-75.50	20230630	43850	0.57	20231030	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
8	20231031	101233	57	100.00	KOSDAQ		금속	N	N	N	N		N	44350	-1200	5	-2.63	553915850	12306	37.65	45650	46400	44200	59200	31900	45550	45011.50	0.80	0	-3670	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2835	38.80	3.10	12	0.19	1143.00	14317.00	180000	20230630	-75.36	43850	20231030	1.14	180000	-75.36	20230630	43850	1.14	20231030	180000	-75.36	20230630	43850	1.14	20231030	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
9	20231031	091235	57	100.00	KOSDAQ		금속	N	N	N	N		N	45700	150	2	0.33	136815650	2991	9.15	45650	46400	45500	59200	31900	45550	45742.96	0.80	0	757	46883	46216	45033	44366	43183	46550	44700	32	13650	500	31880	50	1	6391381	2921	39.98	3.19	12	0.05	1143.00	14317.00	180000	20230630	-74.61	43850	20231030	4.22	180000	-74.61	20230630	43850	4.22	20231030	180000	-74.61	20230630	43850	4.22	20231030	0.89	N	354320	500	31 억		51141	N	N	129	N	00	N
10	20231030	161208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45550	400	2	0.89	1458086800	32439	78.94	44700	45700	43850	58600	31650	45150	44946.48	0.78	0	1647	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2911	39.85	3.18	12	0.51	1143.00	14317.00	180000	20230630	-74.69	43850	20231030	3.88	180000	-74.69	20230630	43850	3.88	20231030	180000	-74.69	20230630	43850	3.88	20231030	0.90	N	354320	500	31 억		49656	N	N	129	N	00	N
11	20231030	151142	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45300	150	2	0.33	1380622550	30735	74.79	44700	45700	43850	58600	31650	45150	44920.17	0.78	0	1146	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2895	39.63	3.16	12	0.48	1143.00	14317.00	180000	20230630	-74.83	43850	20231030	3.31	180000	-74.83	20230630	43850	3.31	20231030	180000	-74.83	20230630	43850	3.31	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
12	20231030	141141	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45000	-150	5	-0.33	1177371950	26247	63.87	44700	45700	43850	58600	31650	45150	44857.34	0.78	0	1	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2876	39.37	3.14	12	0.41	1143.00	14317.00	180000	20230630	-75.00	43850	20231030	2.62	180000	-75.00	20230630	43850	2.62	20231030	180000	-75.00	20230630	43850	2.62	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
13	20231030	131144	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45000	-150	5	-0.33	1068307700	23829	57.99	44700	45700	43850	58600	31650	45150	44832.18	0.78	0	-753	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2876	39.37	3.14	12	0.37	1143.00	14317.00	180000	20230630	-75.00	43850	20231030	2.62	180000	-75.00	20230630	43850	2.62	20231030	180000	-75.00	20230630	43850	2.62	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
14	20231030	121134	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	44750	-400	5	-0.89	959303900	21407	52.09	44700	45700	43850	58600	31650	45150	44812.55	0.78	0	-996	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2860	39.15	3.13	12	0.33	1143.00	14317.00	180000	20230630	-75.14	43850	20231030	2.05	180000	-75.14	20230630	43850	2.05	20231030	180000	-75.14	20230630	43850	2.05	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
15	20231030	111136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	44750	-400	5	-0.89	729651000	16309	39.69	44700	45500	43850	58600	31650	45150	44739.04	0.78	0	-985	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2860	39.15	3.13	12	0.26	1143.00	14317.00	180000	20230630	-75.14	43850	20231030	2.05	180000	-75.14	20230630	43850	2.05	20231030	180000	-75.14	20230630	43850	2.05	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
16	20231030	101131	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45050	-100	5	-0.22	584014850	13082	31.83	44700	45300	43850	58600	31650	45150	44642.43	0.78	0	-1776	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2879	39.41	3.15	12	0.20	1143.00	14317.00	180000	20230630	-74.97	43850	20231030	2.74	180000	-74.97	20230630	43850	2.74	20231030	180000	-74.97	20230630	43850	2.74	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
17	20231030	091132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	44050	-1100	5	-2.44	291233750	6538	15.91	44700	45150	44000	58600	31650	45150	44544.31	0.78	0	-2963	47583	46366	45333	44116	43083	46975	44725	32	13450	500	31600	50	1	6391381	2815	38.54	3.08	12	0.10	1143.00	14317.00	180000	20230630	-75.53	44000	20231030	0.11	180000	-75.53	20230630	44000	0.11	20231030	180000	-75.53	20230630	44000	0.11	20231030	0.90	N	354320	500	31 억		49656	N	N	0	N	00	N
18	20231027	151132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	44900	150	2	0.34	1746055750	38576	75.51	44750	46550	44300	58100	31350	44750	45262.75	0.66	0	7598	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2870	39.28	3.14	12	0.60	1143.00	14317.00	180000	20230630	-75.06	44300	20231027	1.35	180000	-75.06	20230630	44300	1.35	20231027	180000	-75.06	20230630	44300	1.35	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
19	20231027	141131	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45050	300	2	0.67	1506181250	33220	65.03	44750	46550	44300	58100	31350	44750	45339.59	0.66	0	7052	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2879	39.41	3.15	12	0.52	1143.00	14317.00	180000	20230630	-74.97	44300	20231027	1.69	180000	-74.97	20230630	44300	1.69	20231027	180000	-74.97	20230630	44300	1.69	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
20	20231027	131120	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45300	550	2	1.23	1349879900	29751	58.24	44750	46550	44300	58100	31350	44750	45372.59	0.66	0	6696	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2895	39.63	3.16	12	0.47	1143.00	14317.00	180000	20230630	-74.83	44300	20231027	2.26	180000	-74.83	20230630	44300	2.26	20231027	180000	-74.83	20230630	44300	2.26	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
21	20231027	121133	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45750	1000	2	2.23	1178035000	25961	50.82	44750	46550	44300	58100	31350	44750	45377.10	0.66	0	6545	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2924	40.03	3.20	12	0.41	1143.00	14317.00	180000	20230630	-74.58	44300	20231027	3.27	180000	-74.58	20230630	44300	3.27	20231027	180000	-74.58	20230630	44300	3.27	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
22	20231027	111139	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	46100	1350	2	3.02	1006149100	22233	43.52	44750	46550	44300	58100	31350	44750	45254.76	0.66	0	5226	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2946	40.33	3.22	12	0.35	1143.00	14317.00	180000	20230630	-74.39	44300	20231027	4.06	180000	-74.39	20230630	44300	4.06	20231027	180000	-74.39	20230630	44300	4.06	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
23	20231027	101128	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45300	550	2	1.23	621443350	13844	27.10	44750	45300	44300	58100	31350	44750	44889.00	0.66	0	2552	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2895	39.63	3.16	12	0.22	1143.00	14317.00	180000	20230630	-74.83	44300	20231027	2.26	180000	-74.83	20230630	44300	2.26	20231027	180000	-74.83	20230630	44300	2.26	20231027	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
24	20231027	091134	57	100.00	KOSDAQ		금속	N	N	N	N		N	45050	300	2	0.67	197968800	4396	8.61	44750	45250	44750	58100	31350	44750	45033.85	0.66	0	1028	47616	46182	45366	43932	43116	45775	43525	32	13350	500	31320	50	1	6391381	2879	39.41	3.15	12	0.07	1143.00	14317.00	180000	20230630	-74.97	44550	20231026	1.12	180000	-74.97	20230630	44550	1.12	20231026	180000	-74.97	20230630	44550	1.12	20231026	0.87	N	354320	500	31 억		41940	N	N	2436	N	00	N
25	20231026	161116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	44750	-2500	5	-5.29	2292444600	50528	106.82	45900	46800	44550	61400	33100	47250	45369.39	0.66	0	963	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2860	39.15	3.13	12	0.79	1143.00	14317.00	180000	20230630	-75.14	44550	20231026	0.45	180000	-75.14	20230630	44550	0.45	20231026	180000	-75.14	20230630	44550	0.45	20231026	0.85	N	354320	500	31 억		42461	N	N	2436	N	00	N
26	20231026	151113	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45050	-2200	5	-4.66	2139715900	47120	99.61	45900	46800	44550	61400	33100	47250	45406.02	0.66	0	58	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2879	39.41	3.15	12	0.74	1143.00	14317.00	180000	20230630	-74.97	44550	20231026	1.12	180000	-74.97	20230630	44550	1.12	20231026	180000	-74.97	20230630	44550	1.12	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
27	20231026	141116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45000	-2250	5	-4.76	1927615800	42387	89.61	45900	46800	44650	61400	33100	47250	45472.39	0.66	0	200	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2876	39.37	3.14	12	0.66	1143.00	14317.00	180000	20230630	-75.00	44650	20231026	0.78	180000	-75.00	20230630	44650	0.78	20231026	180000	-75.00	20230630	44650	0.78	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
28	20231026	131114	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45100	-2150	5	-4.55	1420736850	31098	65.74	45900	46800	45000	61400	33100	47250	45680.75	0.66	0	1697	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2883	39.46	3.15	12	0.49	1143.00	14317.00	180000	20230630	-74.94	45000	20231026	0.22	180000	-74.94	20230630	45000	0.22	20231026	180000	-74.94	20230630	45000	0.22	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
29	20231026	121106	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45250	-2000	5	-4.23	1053880000	22982	48.58	45900	46800	45100	61400	33100	47250	45850.67	0.66	0	140	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2892	39.59	3.16	12	0.36	1143.00	14317.00	180000	20230630	-74.86	45100	20231026	0.33	180000	-74.86	20230630	45100	0.33	20231026	180000	-74.86	20230630	45100	0.33	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
30	20231026	111123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45900	-1350	5	-2.86	811464600	17644	37.30	45900	46800	45100	61400	33100	47250	45983.79	0.66	0	72	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2934	40.16	3.21	12	0.28	1143.00	14317.00	180000	20230630	-74.50	45100	20231026	1.77	180000	-74.50	20230630	45100	1.77	20231026	180000	-74.50	20230630	45100	1.77	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
31	20231026	101118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	46550	-700	5	-1.48	690291900	15023	31.76	45900	46800	45100	61400	33100	47250	45940.29	0.66	0	1368	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2975	40.73	3.25	12	0.24	1143.00	14317.00	180000	20230630	-74.14	45100	20231026	3.22	180000	-74.14	20230630	45100	3.22	20231026	180000	-74.14	20230630	45100	3.22	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
32	20231026	091116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	45700	-1550	5	-3.28	266328100	5853	12.37	45900	46100	45100	61400	33100	47250	45472.47	0.66	0	-3	50983	49116	48133	46266	45283	48625	45775	32	14150	500	33070	50	1	6391381	2921	39.98	3.19	12	0.09	1143.00	14317.00	180000	20230630	-74.61	45100	20231026	1.33	180000	-74.61	20230630	45100	1.33	20231026	180000	-74.61	20230630	45100	1.33	20231026	0.85	N	354320	500	31 억		42461	N	N	25	N	00	N
33	20231025	161116	57	100.00	KOSDAQ		금속	N	N	N	N		N	47250	-1950	5	-3.96	2245409200	46653	64.04	49700	50000	47150	63900	34450	49200	48131.06	0.81	0	-9332	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3020	41.34	3.30	12	0.73	1143.00	14317.00	180000	20230630	-73.75	46700	20231024	1.18	180000	-73.75	20230630	46700	1.18	20231024	180000	-73.75	20230630	46700	1.18	20231024	0.83	N	354320	500	31 억		51988	N	N	25	N	00	N
34	20231025	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	47500	-1700	5	-3.46	2119871500	43999	60.40	49700	50000	47150	63900	34450	49200	48179.99	0.81	0	-9226	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3036	41.56	3.32	12	0.69	1143.00	14317.00	180000	20230630	-73.61	46700	20231024	1.71	180000	-73.61	20230630	46700	1.71	20231024	180000	-73.61	20230630	46700	1.71	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
35	20231025	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	47700	-1500	5	-3.05	1873081300	38809	53.28	49700	50000	47150	63900	34450	49200	48264.10	0.81	0	-8416	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3049	41.73	3.33	12	0.61	1143.00	14317.00	180000	20230630	-73.50	46700	20231024	2.14	180000	-73.50	20230630	46700	2.14	20231024	180000	-73.50	20230630	46700	2.14	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
36	20231025	131112	57	100.00	KOSDAQ		금속	N	N	N	N		N	47300	-1900	5	-3.86	1633170200	33757	46.34	49700	50000	47300	63900	34450	49200	48380.19	0.81	0	-8883	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3023	41.38	3.30	12	0.53	1143.00	14317.00	180000	20230630	-73.72	46700	20231024	1.28	180000	-73.72	20230630	46700	1.28	20231024	180000	-73.72	20230630	46700	1.28	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
37	20231025	121115	57	100.00	KOSDAQ		금속	N	N	N	N		N	48000	-1200	5	-2.44	1274380250	26222	36.00	49700	50000	47900	63900	34450	49200	48599.66	0.81	0	-5579	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3068	41.99	3.35	12	0.41	1143.00	14317.00	180000	20230630	-73.33	46700	20231024	2.78	180000	-73.33	20230630	46700	2.78	20231024	180000	-73.33	20230630	46700	2.78	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
38	20231025	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	48150	-1050	5	-2.13	1053141900	21624	29.68	49700	50000	48100	63900	34450	49200	48702.46	0.81	0	-5112	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3077	42.13	3.36	12	0.34	1143.00	14317.00	180000	20230630	-73.25	46700	20231024	3.10	180000	-73.25	20230630	46700	3.10	20231024	180000	-73.25	20230630	46700	3.10	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
39	20231025	101116	57	100.00	KOSDAQ		금속	N	N	N	N		N	48500	-700	5	-1.42	656332200	13422	18.43	49700	50000	48350	63900	34450	49200	48899.73	0.81	0	-1542	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3100	42.43	3.39	12	0.21	1143.00	14317.00	180000	20230630	-73.06	46700	20231024	3.85	180000	-73.06	20230630	46700	3.85	20231024	180000	-73.06	20230630	46700	3.85	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
40	20231025	091111	57	100.00	KOSDAQ		금속	N	N	N	N		N	49200	0	3	0.00	237285700	4804	6.59	49700	50000	48700	63900	34450	49200	49393.36	0.81	0	307	51800	50500	48600	47300	45400	49550	46350	32	14700	500	34440	50	1	6391381	3145	43.04	3.44	12	0.08	1143.00	14317.00	180000	20230630	-72.67	46700	20231024	5.35	180000	-72.67	20230630	46700	5.35	20231024	180000	-72.67	20230630	46700	5.35	20231024	0.83	N	354320	500	31 억		51988	N	N	163	N	00	N
41	20231024	161046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49200	200	2	0.41	3506453150	72536	61.68	49300	49900	46700	63700	34300	49000	48339.73	0.66	0	10229	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3145	43.04	3.44	12	1.13	1143.00	14317.00	180000	20230630	-72.67	46700	20231024	5.35	180000	-72.67	20230630	46700	5.35	20231024	180000	-72.67	20230630	46700	5.35	20231024	0.83	N	354320	500	31 억		41960	N	N	163	N	00	N
42	20231024	151104	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49300	300	2	0.61	3224226800	66831	56.83	49300	49900	46700	63700	34300	49000	48244.47	0.66	0	8631	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3151	43.13	3.44	12	1.05	1143.00	14317.00	180000	20230630	-72.61	46700	20231024	5.57	180000	-72.61	20230630	46700	5.57	20231024	180000	-72.61	20230630	46700	5.57	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
43	20231024	141046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	48850	-150	5	-0.31	2646142600	55077	46.84	49300	49900	46700	63700	34300	49000	48044.40	0.66	0	1593	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3122	42.74	3.41	12	0.86	1143.00	14317.00	180000	20230630	-72.86	46700	20231024	4.60	180000	-72.86	20230630	46700	4.60	20231024	180000	-72.86	20230630	46700	4.60	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
44	20231024	131050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	48000	-1000	5	-2.04	2231792400	46519	39.56	49300	49900	46700	63700	34300	49000	47975.91	0.66	0	-3892	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3068	41.99	3.35	12	0.73	1143.00	14317.00	180000	20230630	-73.33	46700	20231024	2.78	180000	-73.33	20230630	46700	2.78	20231024	180000	-73.33	20230630	46700	2.78	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
45	20231024	121103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	47850	-1150	5	-2.35	2104917550	43872	37.31	49300	49900	46700	63700	34300	49000	47978.59	0.66	0	-4837	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3058	41.86	3.34	12	0.69	1143.00	14317.00	180000	20230630	-73.42	46700	20231024	2.46	180000	-73.42	20230630	46700	2.46	20231024	180000	-73.42	20230630	46700	2.46	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
46	20231024	111059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	47100	-1900	5	-3.88	1879074550	39153	33.30	49300	49900	46700	63700	34300	49000	47993.09	0.66	0	-5344	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3010	41.21	3.29	12	0.61	1143.00	14317.00	180000	20230630	-73.83	46700	20231024	0.86	180000	-73.83	20230630	46700	0.86	20231024	180000	-73.83	20230630	46700	0.86	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
47	20231024	101049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	47300	-1700	5	-3.47	1229793550	25338	21.55	49300	49900	47250	63700	34300	49000	48535.52	0.66	0	-3758	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3023	41.38	3.30	12	0.40	1143.00	14317.00	180000	20230630	-73.72	47250	20231024	0.11	180000	-73.72	20230630	47250	0.11	20231024	180000	-73.72	20230630	47250	0.11	20231024	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
48	20231024	091056	57	100.00	KOSDAQ		금속	N	N	N	N		N	49250	250	2	0.51	277100500	5595	4.76	49300	49900	49200	63700	34300	49000	49526.55	0.66	0	2094	54900	51950	49950	47000	45000	50950	46000	32	14700	500	34300	50	1	6391381	3148	43.09	3.44	12	0.09	1143.00	14317.00	180000	20230630	-72.64	47950	20231023	2.71	180000	-72.64	20230630	47950	2.71	20231023	180000	-72.64	20230630	47950	2.71	20231023	0.83	N	354320	500	31 억		41960	N	N	0	N	00	N
49	20231023	161040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49000	-900	5	-1.80	5785873750	116800	228.23	49500	52900	47950	64800	34950	49900	49541.60	0.94	0	-18325	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3132	42.87	3.42	12	1.83	1143.00	14317.00	180000	20230630	-72.78	47950	20231023	2.19	180000	-72.78	20230630	47950	2.19	20231023	180000	-72.78	20230630	47950	2.19	20231023	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
50	20231023	151046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	48300	-1600	5	-3.21	5542145150	111810	218.48	49500	52900	47950	64800	34950	49900	49567.52	0.94	0	-17540	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3087	42.26	3.37	12	1.75	1143.00	14317.00	180000	20230630	-73.17	47950	20231023	0.73	180000	-73.17	20230630	47950	0.73	20231023	180000	-73.17	20230630	47950	0.73	20231023	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
51	20231023	141044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	48300	-1600	5	-3.21	4844875800	97360	190.25	49500	52900	48300	64800	34950	49900	49762.48	0.94	0	-17521	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3087	42.26	3.37	12	1.52	1143.00	14317.00	180000	20230630	-73.17	48300	20231023	0.00	180000	-73.17	20230630	48300	0.00	20231023	180000	-73.17	20230630	48300	0.00	20231023	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
52	20231023	131051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49000	-900	5	-1.80	2332830200	46991	91.82	49500	50600	48750	64800	34950	49900	49644.18	0.94	0	-9660	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3132	42.87	3.42	12	0.74	1143.00	14317.00	180000	20230630	-72.78	48750	20231023	0.51	180000	-72.78	20230630	48750	0.51	20231023	180000	-72.78	20230630	48750	0.51	20231023	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
53	20231023	121040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	48900	-1000	5	-2.00	2056155650	41350	80.80	49500	50600	48850	64800	34950	49900	49725.64	0.94	0	-10868	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3125	42.78	3.42	12	0.65	1143.00	14317.00	180000	20230630	-72.83	48850	20231023	0.10	180000	-72.83	20230630	48850	0.10	20231023	180000	-72.83	20230630	48850	0.10	20231023	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
54	20231023	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	49750	-150	5	-0.30	1452162350	29100	56.86	49500	50600	49250	64800	34950	49900	49902.49	0.94	0	-4831	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3180	43.53	3.47	12	0.46	1143.00	14317.00	180000	20230630	-72.36	49200	20231020	1.12	180000	-72.36	20230630	49200	1.12	20231020	180000	-72.36	20230630	49200	1.12	20231020	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
55	20231023	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	49750	-150	5	-0.30	985367250	19754	38.60	49500	50600	49250	64800	34950	49900	49881.91	0.94	0	-6099	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	50	1	6391381	3180	43.53	3.47	12	0.31	1143.00	14317.00	180000	20230630	-72.36	49200	20231020	1.12	180000	-72.36	20230630	49200	1.12	20231020	180000	-72.36	20230630	49200	1.12	20231020	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
56	20231023	091051	57	100.00	KOSDAQ		금속	N	N	N	N		N	50100	200	2	0.40	251054100	5034	9.84	49500	50500	49250	64800	34950	49900	49871.68	0.94	0	426	52233	51066	50133	48966	48033	50600	48500	32	14900	500	34930	100	1	6391381	3202	43.83	3.50	12	0.08	1143.00	14317.00	180000	20230630	-72.17	49200	20231020	1.83	180000	-72.17	20230630	49200	1.83	20231020	180000	-72.17	20230630	49200	1.83	20231020	0.86	N	354320	500	31 억		60078	N	N	1	N	00	N
57	20231020	161034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49900	-1600	5	-3.11	2537500300	50592	81.33	50600	51300	49200	66900	36100	51500	50156.70	1.01	0	-917	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	50	1	6391381	3189	43.66	3.49	12	0.79	1143.00	14317.00	180000	20230630	-72.28	49200	20231020	1.42	180000	-72.28	20230630	49200	1.42	20231020	180000	-72.28	20230630	49200	1.42	20231020	0.88	N	354320	500	31 억		64522	N	N	1	N	00	N
58	20231020	151034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50100	-1400	5	-2.72	2383683700	47514	76.38	50600	51300	49200	66900	36100	51500	50167.72	1.01	0	-1260	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3202	43.83	3.50	12	0.74	1143.00	14317.00	180000	20230630	-72.17	49200	20231020	1.83	180000	-72.17	20230630	49200	1.83	20231020	180000	-72.17	20230630	49200	1.83	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
59	20231020	141045	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50900	-600	5	-1.17	2041212700	40715	65.45	50600	51300	49200	66900	36100	51500	50133.80	1.01	0	168	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3253	44.53	3.56	12	0.64	1143.00	14317.00	180000	20230630	-71.72	49200	20231020	3.46	180000	-71.72	20230630	49200	3.46	20231020	180000	-71.72	20230630	49200	3.46	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
60	20231020	131017	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50700	-800	5	-1.55	1835569700	36677	58.96	50600	51200	49200	66900	36100	51500	50046.45	1.01	0	486	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3240	44.36	3.54	12	0.57	1143.00	14317.00	180000	20230630	-71.83	49200	20231020	3.05	180000	-71.83	20230630	49200	3.05	20231020	180000	-71.83	20230630	49200	3.05	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
61	20231020	121027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50900	-600	5	-1.17	1599048500	32020	51.48	50600	51100	49200	66900	36100	51500	49938.52	1.01	0	1185	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3253	44.53	3.56	12	0.50	1143.00	14317.00	180000	20230630	-71.72	49200	20231020	3.46	180000	-71.72	20230630	49200	3.46	20231020	180000	-71.72	20230630	49200	3.46	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
62	20231020	111038	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50100	-1400	5	-2.72	1284150250	25746	41.39	50600	51100	49200	66900	36100	51500	49876.97	1.01	0	-1125	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3202	43.83	3.50	12	0.40	1143.00	14317.00	180000	20230630	-72.17	49200	20231020	1.83	180000	-72.17	20230630	49200	1.83	20231020	180000	-72.17	20230630	49200	1.83	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
63	20231020	101029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50100	-1400	5	-2.72	987407300	19828	31.88	50600	51100	49200	66900	36100	51500	49797.69	1.01	0	-3337	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	100	1	6391381	3202	43.83	3.50	12	0.31	1143.00	14317.00	180000	20230630	-72.17	49200	20231020	1.83	180000	-72.17	20230630	49200	1.83	20231020	180000	-72.17	20230630	49200	1.83	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
64	20231020	091026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	49550	-1950	5	-3.79	386411100	7740	12.44	50600	51100	49450	66900	36100	51500	49921.67	1.01	0	-5280	55433	53466	52333	50366	49233	52900	49800	32	15400	500	36050	50	1	6391381	3167	43.35	3.46	12	0.12	1143.00	14317.00	180000	20230630	-72.47	49450	20231020	0.20	180000	-72.47	20230630	49450	0.20	20231020	180000	-72.47	20230630	49450	0.20	20231020	0.88	N	354320	500	31 억		64522	N	N	49	N	00	N
65	20231019	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	51500	-1800	5	-3.38	3231947400	61685	159.69	52500	54300	51200	69200	37400	53300	52393.07	1.24	0	-14541	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3292	45.06	3.60	12	0.97	1143.00	14317.00	180000	20230630	-71.39	50000	20231010	3.00	180000	-71.39	20230630	50000	3.00	20231010	180000	-71.39	20230630	50000	3.00	20231010	0.89	N	354320	500	31 억		79388	N	N	49	N	00	N
66	20231019	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	51400	-1900	5	-3.56	3133080900	59765	154.72	52500	54300	51200	69200	37400	53300	52421.72	1.24	0	-14201	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3285	44.97	3.59	12	0.94	1143.00	14317.00	180000	20230630	-71.44	50000	20231010	2.80	180000	-71.44	20230630	50000	2.80	20231010	180000	-71.44	20230630	50000	2.80	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
67	20231019	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	52300	-1000	5	-1.88	2512321600	47743	123.60	52500	54300	51500	69200	37400	53300	52620.21	1.24	0	-12929	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3343	45.76	3.65	12	0.75	1143.00	14317.00	180000	20230630	-70.94	50000	20231010	4.60	180000	-70.94	20230630	50000	4.60	20231010	180000	-70.94	20230630	50000	4.60	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
68	20231019	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	52500	-800	5	-1.50	2257632700	42871	110.99	52500	54300	51500	69200	37400	53300	52659.43	1.24	0	-9808	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3355	45.93	3.67	12	0.67	1143.00	14317.00	180000	20230630	-70.83	50000	20231010	5.00	180000	-70.83	20230630	50000	5.00	20231010	180000	-70.83	20230630	50000	5.00	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
69	20231019	121027	57	100.00	KOSDAQ		금속	N	N	N	N		N	52200	-1100	5	-2.06	2004561500	38012	98.41	52500	54300	51500	69200	37400	53300	52733.33	1.24	0	-8361	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3336	45.67	3.65	12	0.59	1143.00	14317.00	180000	20230630	-71.00	50000	20231010	4.40	180000	-71.00	20230630	50000	4.40	20231010	180000	-71.00	20230630	50000	4.40	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
70	20231019	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	52600	-700	5	-1.31	1663540300	31491	81.53	52500	54300	51500	69200	37400	53300	52824.23	1.24	0	-5358	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3362	46.02	3.67	12	0.49	1143.00	14317.00	180000	20230630	-70.78	50000	20231010	5.20	180000	-70.78	20230630	50000	5.20	20231010	180000	-70.78	20230630	50000	5.20	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
71	20231019	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	53300	0	3	0.00	1366031500	25862	66.95	52500	54300	51500	69200	37400	53300	52817.98	1.24	0	-4600	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3407	46.63	3.72	12	0.40	1143.00	14317.00	180000	20230630	-70.39	50000	20231010	6.60	180000	-70.39	20230630	50000	6.60	20231010	180000	-70.39	20230630	50000	6.60	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
72	20231019	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	51600	-1700	5	-3.19	415148400	7984	20.67	52500	52500	51500	69200	37400	53300	51979.35	1.24	0	-5264	56366	54832	53366	51832	50366	55600	52600	32	15900	500	37310	100	1	6391381	3298	45.14	3.60	12	0.12	1143.00	14317.00	180000	20230630	-71.33	50000	20231010	3.20	180000	-71.33	20230630	50000	3.20	20231010	180000	-71.33	20230630	50000	3.20	20231010	0.89	N	354320	500	31 억		79388	N	N	20	N	00	N
73	20231018	161028	57	100.00	KOSDAQ		금속	N	N	N	N		N	53300	200	2	0.38	2038071000	38215	37.40	53100	54900	51900	69000	37200	53100	53332.23	1.16	0	4911	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3407	46.63	3.72	12	0.60	1143.00	14317.00	180000	20230630	-70.39	50000	20231010	6.60	180000	-70.39	20230630	50000	6.60	20231010	180000	-70.39	20230630	50000	6.60	20231010	0.90	N	354320	500	31 억		74232	N	N	20	N	00	N
74	20231018	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	54000	900	2	1.69	1896642800	35566	34.81	53100	54900	51900	69000	37200	53100	53327.98	1.16	0	4384	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3451	47.24	3.77	12	0.56	1143.00	14317.00	180000	20230630	-70.00	50000	20231010	8.00	180000	-70.00	20230630	50000	8.00	20231010	180000	-70.00	20230630	50000	8.00	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
75	20231018	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	53800	700	2	1.32	1676468900	31473	30.80	53100	54900	51900	69000	37200	53100	53267.37	1.16	0	4213	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3439	47.07	3.76	12	0.49	1143.00	14317.00	180000	20230630	-70.11	50000	20231010	7.60	180000	-70.11	20230630	50000	7.60	20231010	180000	-70.11	20230630	50000	7.60	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
76	20231018	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	53800	700	2	1.32	1303132500	24568	24.04	53100	53900	51900	69000	37200	53100	53041.65	1.16	0	3147	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3439	47.07	3.76	12	0.38	1143.00	14317.00	180000	20230630	-70.11	50000	20231010	7.60	180000	-70.11	20230630	50000	7.60	20231010	180000	-70.11	20230630	50000	7.60	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
77	20231018	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	52800	-300	5	-0.56	1042952000	19681	19.26	53100	53800	51900	69000	37200	53100	52992.35	1.16	0	1617	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3375	46.19	3.69	12	0.31	1143.00	14317.00	180000	20230630	-70.67	50000	20231010	5.60	180000	-70.67	20230630	50000	5.60	20231010	180000	-70.67	20230630	50000	5.60	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
78	20231018	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	53400	300	2	0.56	847725000	15994	15.65	53100	53800	51900	69000	37200	53100	53002.14	1.16	0	1408	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3413	46.72	3.73	12	0.25	1143.00	14317.00	180000	20230630	-70.33	50000	20231010	6.80	180000	-70.33	20230630	50000	6.80	20231010	180000	-70.33	20230630	50000	6.80	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
79	20231018	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	52800	-300	5	-0.56	636017600	12007	11.75	53100	53800	51900	69000	37200	53100	52969.60	1.16	0	557	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3375	46.19	3.69	12	0.19	1143.00	14317.00	180000	20230630	-70.67	50000	20231010	5.60	180000	-70.67	20230630	50000	5.60	20231010	180000	-70.67	20230630	50000	5.60	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
80	20231018	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	53300	200	2	0.38	242127000	4611	4.51	53100	53300	51900	69000	37200	53100	52499.14	1.16	0	-192	60166	56632	54466	50932	48766	55550	49850	32	15900	500	37170	100	1	6391381	3407	46.63	3.72	12	0.07	1143.00	14317.00	180000	20230630	-70.39	50000	20231010	6.60	180000	-70.39	20230630	50000	6.60	20231010	180000	-70.39	20230630	50000	6.60	20231010	0.90	N	354320	500	31 억		74232	N	N	45	N	00	N
81	20231017	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	53100	-1100	5	-2.03	5567892600	101641	242.51	55100	58000	52300	70400	38000	54200	54782.16	1.15	0	979	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3394	46.46	3.71	12	1.59	1143.00	14317.00	180000	20230630	-70.50	50000	20231010	6.20	180000	-70.50	20230630	50000	6.20	20231010	180000	-70.50	20230630	50000	6.20	20231010	0.81	N	354320	500	31 억		73228	N	N	45	N	00	N
82	20231017	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	53200	-1000	5	-1.85	5001431700	90917	216.92	55100	58000	53000	70400	38000	54200	55011.05	1.15	0	1057	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3400	46.54	3.72	12	1.42	1143.00	14317.00	180000	20230630	-70.44	50000	20231010	6.40	180000	-70.44	20230630	50000	6.40	20231010	180000	-70.44	20230630	50000	6.40	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
83	20231017	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	53900	-300	5	-0.55	4191185900	75759	180.76	55100	58000	53600	70400	38000	54200	55322.76	1.15	0	2396	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3445	47.16	3.76	12	1.19	1143.00	14317.00	180000	20230630	-70.06	50000	20231010	7.80	180000	-70.06	20230630	50000	7.80	20231010	180000	-70.06	20230630	50000	7.80	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
84	20231017	131010	57	100.00	KOSDAQ		금속	N	N	N	N		N	55200	1000	2	1.85	3704900500	66822	159.43	55100	58000	53600	70400	38000	54200	55444.51	1.15	0	4039	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3528	48.29	3.86	12	1.05	1143.00	14317.00	180000	20230630	-69.33	50000	20231010	10.40	180000	-69.33	20230630	50000	10.40	20231010	180000	-69.33	20230630	50000	10.40	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
85	20231017	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	54100	-100	5	-0.18	3272706600	58946	140.64	55100	58000	53600	70400	38000	54200	55520.64	1.15	0	3360	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3458	47.33	3.78	12	0.92	1143.00	14317.00	180000	20230630	-69.94	50000	20231010	8.20	180000	-69.94	20230630	50000	8.20	20231010	180000	-69.94	20230630	50000	8.20	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
86	20231017	111005	57	100.00	KOSDAQ		금속	N	N	N	N		N	54700	500	2	0.92	2835685500	50896	121.44	55100	58000	54200	70400	38000	54200	55715.59	1.15	0	7412	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3496	47.86	3.82	12	0.80	1143.00	14317.00	180000	20230630	-69.61	50000	20231010	9.40	180000	-69.61	20230630	50000	9.40	20231010	180000	-69.61	20230630	50000	9.40	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
87	20231017	100957	57	100.00	KOSDAQ		금속	N	N	N	N		N	55500	1300	2	2.40	1139370400	20459	48.81	55100	56200	55100	70400	38000	54200	55691.15	1.15	0	9132	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3547	48.56	3.88	12	0.32	1143.00	14317.00	180000	20230630	-69.17	50000	20231010	11.00	180000	-69.17	20230630	50000	11.00	20231010	180000	-69.17	20230630	50000	11.00	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
88	20231017	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	55800	1600	2	2.95	323268600	5828	13.91	55100	55800	55100	70400	38000	54200	55470.37	1.15	0	2054	59000	56600	54900	52500	50800	55750	51650	32	16200	500	37940	100	1	6391381	3566	48.82	3.90	12	0.09	1143.00	14317.00	180000	20230630	-69.00	50000	20231010	11.60	180000	-69.00	20230630	50000	11.60	20231010	180000	-69.00	20230630	50000	11.60	20231010	0.81	N	354320	500	31 억		73228	N	N	82	N	00	N
89	20231016	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	54200	-3300	5	-5.74	2265190400	41526	68.99	57300	57300	53200	74700	40300	57500	54550.37	1.31	0	-10380	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3464	47.42	3.79	12	0.65	1143.00	14317.00	180000	20230630	-69.89	50000	20231010	8.40	180000	-69.89	20230630	50000	8.40	20231010	180000	-69.89	20230630	50000	8.40	20231010	0.85	N	354320	500	31 억		83613	N	N	82	N	00	N
90	20231016	151007	57	100.00	KOSDAQ		금속	N	N	N	N		N	54000	-3500	5	-6.09	1900544700	34788	57.80	57300	57300	53200	74700	40300	57500	54632.19	1.31	0	-9093	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3451	47.24	3.77	12	0.54	1143.00	14317.00	180000	20230630	-70.00	50000	20231010	8.00	180000	-70.00	20230630	50000	8.00	20231010	180000	-70.00	20230630	50000	8.00	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
91	20231016	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	53800	-3700	5	-6.43	1419912000	25829	42.91	57300	57300	53500	74700	40300	57500	54973.56	1.31	0	-6536	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3439	47.07	3.76	12	0.40	1143.00	14317.00	180000	20230630	-70.11	50000	20231010	7.60	180000	-70.11	20230630	50000	7.60	20231010	180000	-70.11	20230630	50000	7.60	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
92	20231016	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	54400	-3100	5	-5.39	1270165900	23055	38.30	57300	57300	53500	74700	40300	57500	55092.86	1.31	0	-5141	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3477	47.59	3.80	12	0.36	1143.00	14317.00	180000	20230630	-69.78	50000	20231010	8.80	180000	-69.78	20230630	50000	8.80	20231010	180000	-69.78	20230630	50000	8.80	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
93	20231016	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	54300	-3200	5	-5.57	1075416200	19453	32.32	57300	57300	53500	74700	40300	57500	55282.79	1.31	0	-5594	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3471	47.51	3.79	12	0.30	1143.00	14317.00	180000	20230630	-69.83	50000	20231010	8.60	180000	-69.83	20230630	50000	8.60	20231010	180000	-69.83	20230630	50000	8.60	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
94	20231016	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	54600	-2900	5	-5.04	908011700	16381	27.22	57300	57300	53500	74700	40300	57500	55430.79	1.31	0	-4676	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3490	47.77	3.81	12	0.26	1143.00	14317.00	180000	20230630	-69.67	50000	20231010	9.20	180000	-69.67	20230630	50000	9.20	20231010	180000	-69.67	20230630	50000	9.20	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
95	20231016	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	55600	-1900	5	-3.30	637171800	11472	19.06	57300	57300	53500	74700	40300	57500	55541.47	1.31	0	-1884	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3554	48.64	3.88	12	0.18	1143.00	14317.00	180000	20230630	-69.11	50000	20231010	11.20	180000	-69.11	20230630	50000	11.20	20231010	180000	-69.11	20230630	50000	11.20	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
96	20231016	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	55300	-2200	5	-3.83	299480300	5401	8.97	57300	57300	53500	74700	40300	57500	55449.05	1.31	0	-891	59900	58700	57300	56100	54700	58000	55400	32	17200	500	40250	100	1	6391381	3534	48.38	3.86	12	0.08	1143.00	14317.00	180000	20230630	-69.28	50000	20231010	10.60	180000	-69.28	20230630	50000	10.60	20231010	180000	-69.28	20230630	50000	10.60	20231010	0.85	N	354320	500	31 억		83613	N	N	73	N	00	N
97	20231012	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	58800	4300	2	7.89	7055284100	123557	104.09	55300	59200	54500	70800	38200	54500	57097.80	1.43	0	8563	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3758	51.44	4.11	12	1.93	1143.00	14317.00	180000	20230630	-67.33	50000	20231010	17.60	180000	-67.33	20230630	50000	17.60	20231010	180000	-67.33	20230630	50000	17.60	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
98	20231012	150959	57	100.00	KOSDAQ		금속	N	N	N	N		N	58400	3900	2	7.16	6409340900	112540	94.81	55300	58700	54500	70800	38200	54500	56951.67	1.43	0	9415	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3733	51.09	4.08	12	1.76	1143.00	14317.00	180000	20230630	-67.56	50000	20231010	16.80	180000	-67.56	20230630	50000	16.80	20231010	180000	-67.56	20230630	50000	16.80	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
99	20231012	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	56900	2400	2	4.40	4279211600	75779	63.84	55300	57600	54500	70800	38200	54500	56469.62	1.43	0	4589	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3637	49.78	3.97	12	1.19	1143.00	14317.00	180000	20230630	-68.39	50000	20231010	13.80	180000	-68.39	20230630	50000	13.80	20231010	180000	-68.39	20230630	50000	13.80	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
100	20231012	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	56200	1700	2	3.12	4010931800	71029	59.84	55300	57600	54500	70800	38200	54500	56468.93	1.43	0	4608	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3592	49.17	3.93	12	1.11	1143.00	14317.00	180000	20230630	-68.78	50000	20231010	12.40	180000	-68.78	20230630	50000	12.40	20231010	180000	-68.78	20230630	50000	12.40	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
101	20231012	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	56400	1900	2	3.49	3873273200	68579	57.77	55300	57600	54500	70800	38200	54500	56479.00	1.43	0	4605	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3605	49.34	3.94	12	1.07	1143.00	14317.00	180000	20230630	-68.67	50000	20231010	12.80	180000	-68.67	20230630	50000	12.80	20231010	180000	-68.67	20230630	50000	12.80	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
102	20231012	111011	57	100.00	KOSDAQ		금속	N	N	N	N		N	57100	2600	2	4.77	3308087100	58555	49.33	55300	57600	54500	70800	38200	54500	56495.38	1.43	0	6788	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3649	49.96	3.99	12	0.92	1143.00	14317.00	180000	20230630	-68.28	50000	20231010	14.20	180000	-68.28	20230630	50000	14.20	20231010	180000	-68.28	20230630	50000	14.20	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
103	20231012	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	56400	1900	2	3.49	2226853900	39550	33.32	55300	57500	54500	70800	38200	54500	56304.78	1.43	0	7306	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3605	49.34	3.94	12	0.62	1143.00	14317.00	180000	20230630	-68.67	50000	20231010	12.80	180000	-68.67	20230630	50000	12.80	20231010	180000	-68.67	20230630	50000	12.80	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
104	20231012	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	56900	2400	2	4.40	1166436300	20733	17.47	55300	57500	54500	70800	38200	54500	56259.89	1.43	0	4825	56700	55600	53400	52300	50100	56150	52850	32	16300	500	38150	100	1	6391381	3637	49.78	3.97	12	0.32	1143.00	14317.00	180000	20230630	-68.39	50000	20231010	13.80	180000	-68.39	20230630	50000	13.80	20231010	180000	-68.39	20230630	50000	13.80	20231010	0.35	N	354320	500	31 억		91317	N	N	2	N	00	N
105	20231011	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	54500	3000	2	5.83	6246673500	117989	103.99	52000	54500	51200	66900	36100	51500	52942.14	1.04	0	25539	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3483	47.68	3.81	12	1.85	1143.00	14317.00	180000	20230630	-69.72	50000	20231010	9.00	180000	-69.72	20230630	50000	9.00	20231010	180000	-69.72	20230630	50000	9.00	20231010	0.32	N	354320	500	31 억		66183	N	N	2	N	00	N
106	20231011	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	54200	2700	2	5.24	5843747100	110578	97.46	52000	54500	51200	66900	36100	51500	52848.02	1.04	0	25701	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3464	47.42	3.79	12	1.73	1143.00	14317.00	180000	20230630	-69.89	50000	20231010	8.40	180000	-69.89	20230630	50000	8.40	20231010	180000	-69.89	20230630	50000	8.40	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
107	20231011	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	52700	1200	2	2.33	4924047600	93474	82.39	52000	53700	51200	66900	36100	51500	52679.02	1.04	0	24875	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3368	46.11	3.68	12	1.46	1143.00	14317.00	180000	20230630	-70.72	50000	20231010	5.40	180000	-70.72	20230630	50000	5.40	20231010	180000	-70.72	20230630	50000	5.40	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
108	20231011	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	52800	1300	2	2.52	4096356300	77731	68.51	52000	53700	51200	66900	36100	51500	52700.06	1.04	0	20592	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3375	46.19	3.69	12	1.22	1143.00	14317.00	180000	20230630	-70.67	50000	20231010	5.60	180000	-70.67	20230630	50000	5.60	20231010	180000	-70.67	20230630	50000	5.60	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
109	20231011	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	53400	1900	2	3.69	3636387400	69058	60.87	52000	53700	51200	66900	36100	51500	52658.01	1.04	0	18881	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3413	46.72	3.73	12	1.08	1143.00	14317.00	180000	20230630	-70.33	50000	20231010	6.80	180000	-70.33	20230630	50000	6.80	20231010	180000	-70.33	20230630	50000	6.80	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
110	20231011	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	53000	1500	2	2.91	2941032600	55988	49.35	52000	53500	51200	66900	36100	51500	52530.80	1.04	0	17991	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3387	46.37	3.70	12	0.88	1143.00	14317.00	180000	20230630	-70.56	50000	20231010	6.00	180000	-70.56	20230630	50000	6.00	20231010	180000	-70.56	20230630	50000	6.00	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
111	20231011	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	51700	200	2	0.39	2038643300	38898	34.28	52000	53500	51200	66900	36100	51500	52411.38	1.04	0	9041	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3304	45.23	3.61	12	0.61	1143.00	14317.00	180000	20230630	-71.28	50000	20231010	3.40	180000	-71.28	20230630	50000	3.40	20231010	180000	-71.28	20230630	50000	3.40	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
112	20231011	091004	57	100.00	KOSDAQ		금속	N	N	N	N		N	52500	1000	2	1.94	362849200	6939	6.12	52000	52800	51900	66900	36100	51500	52298.18	1.04	0	2281	57033	54266	52133	49366	47233	53200	48300	32	15400	500	36050	100	1	6391381	3355	45.93	3.67	12	0.11	1143.00	14317.00	180000	20230630	-70.83	50000	20231010	5.00	180000	-70.83	20230630	50000	5.00	20231010	180000	-70.83	20230630	50000	5.00	20231010	0.32	N	354320	500	31 억		66183	N	N	3	N	00	N
113	20231010	161608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	51500	-1700	5	-3.20	5903094600	112896	119.52	53200	54900	50000	69100	37300	53200	52288.17	1.20	0	-9701	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3292	45.06	3.60	12	1.77	1143.00	14317.00	180000	20230630	-71.39	50000	20231010	3.00	180000	-71.39	20230630	50000	3.00	20231010	180000	-71.39	20230630	50000	3.00	20231010	0.30	N	354320	500	31 억		76396	N	N	3	N	00	N
114	20231010	150950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	51100	-2100	5	-3.95	5640250000	107783	114.10	53200	54900	50000	69100	37300	53200	52329.64	1.20	0	-9284	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3266	44.71	3.57	12	1.69	1143.00	14317.00	180000	20230630	-71.61	50000	20231010	2.20	180000	-71.61	20230630	50000	2.20	20231010	180000	-71.61	20230630	50000	2.20	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
115	20231010	140957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	50600	-2600	5	-4.89	4888474800	92930	98.38	53200	54900	50400	69100	37300	53200	52603.81	1.20	0	-7353	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3234	44.27	3.53	12	1.45	1143.00	14317.00	180000	20230630	-71.89	50400	20231010	0.40	180000	-71.89	20230630	50400	0.40	20231010	180000	-71.89	20230630	50400	0.40	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
116	20231010	130951	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	51300	-1900	5	-3.57	4051659100	76541	81.03	53200	54900	51200	69100	37300	53200	52934.48	1.20	0	-10131	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3279	44.88	3.58	12	1.20	1143.00	14317.00	180000	20230630	-71.50	51200	20231010	0.20	180000	-71.50	20230630	51200	0.20	20231010	180000	-71.50	20230630	51200	0.20	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
117	20231010	120947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	53100	-100	5	-0.19	3066957900	57624	61.00	53200	54900	51200	69100	37300	53200	53223.62	1.20	0	-8095	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3394	46.46	3.71	12	0.90	1143.00	14317.00	180000	20230630	-70.50	51200	20231010	3.71	180000	-70.50	20230630	51200	3.71	20231010	180000	-70.50	20230630	51200	3.71	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
118	20231010	110929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	53700	500	2	0.94	2486523400	46713	49.45	53200	54900	51200	69100	37300	53200	53229.80	1.20	0	-5434	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3432	46.98	3.75	12	0.73	1143.00	14317.00	180000	20230630	-70.17	51200	20231010	4.88	180000	-70.17	20230630	51200	4.88	20231010	180000	-70.17	20230630	51200	4.88	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
119	20231010	100940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	53000	-200	5	-0.38	1192657900	22694	24.02	53200	53700	51200	69100	37300	53200	52553.74	1.20	0	-1246	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3387	46.37	3.70	12	0.36	1143.00	14317.00	180000	20230630	-70.56	51200	20231010	3.52	180000	-70.56	20230630	51200	3.52	20231010	180000	-70.56	20230630	51200	3.52	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
120	20231010	090934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	51600	-1600	5	-3.01	634546100	12141	12.85	53200	53700	51200	69100	37300	53200	52264.35	1.20	0	-3570	58066	55632	54066	51632	50066	56850	52850	32	15900	500	37240	100	1	6391381	3298	45.14	3.60	12	0.19	1143.00	14317.00	180000	20230630	-71.33	51200	20231010	0.78	180000	-71.33	20230630	51200	0.78	20231010	180000	-71.33	20230630	51200	0.78	20231010	0.30	N	354320	500	31 억		76396	N	N	5	N	00	N
121	20231006	160942	57	100.00	KOSDAQ		금속	N	N	N	N		N	53200	200	2	0.38	5099276900	93687	45.63	53100	56500	52500	68900	37100	53000	54433.29	0.93	0	16918	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3400	46.54	3.72	12	1.47	1143.00	14317.00	180000	20230630	-70.44	51500	20231005	3.30	180000	-70.44	20230630	51500	3.30	20231005	180000	-70.44	20230630	51500	3.30	20231005	0.24	N	354320	500	31 억		59578	N	N	5	N	00	N
122	20231006	150927	57	100.00	KOSDAQ		금속	N	N	N	N		N	53000	0	3	0.00	4905647000	90047	43.86	53100	56500	52500	68900	37100	53000	54480.79	0.93	0	16285	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3387	46.37	3.70	12	1.41	1143.00	14317.00	180000	20230630	-70.56	51500	20231005	2.91	180000	-70.56	20230630	51500	2.91	20231005	180000	-70.56	20230630	51500	2.91	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
123	20231006	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	53900	900	2	1.70	4157615200	75964	37.00	53100	56500	52600	68900	37100	53000	54734.24	0.93	0	15913	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3445	47.16	3.76	12	1.19	1143.00	14317.00	180000	20230630	-70.06	51500	20231005	4.66	180000	-70.06	20230630	51500	4.66	20231005	180000	-70.06	20230630	51500	4.66	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
124	20231006	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	54200	1200	2	2.26	3880875900	70836	34.50	53100	56500	52600	68900	37100	53000	54789.93	0.93	0	15995	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3464	47.42	3.79	12	1.11	1143.00	14317.00	180000	20230630	-69.89	51500	20231005	5.24	180000	-69.89	20230630	51500	5.24	20231005	180000	-69.89	20230630	51500	5.24	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
125	20231006	120918	57	100.00	KOSDAQ		금속	N	N	N	N		N	54300	1300	2	2.45	3629443100	66198	32.24	53100	56500	52600	68900	37100	53000	54830.54	0.93	0	15439	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3471	47.51	3.79	12	1.04	1143.00	14317.00	180000	20230630	-69.83	51500	20231005	5.44	180000	-69.83	20230630	51500	5.44	20231005	180000	-69.83	20230630	51500	5.44	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
126	20231006	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	54100	1100	2	2.08	3091829000	56216	27.38	53100	56500	52600	68900	37100	53000	55003.55	0.93	0	18038	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3458	47.33	3.78	12	0.88	1143.00	14317.00	180000	20230630	-69.94	51500	20231005	5.05	180000	-69.94	20230630	51500	5.05	20231005	180000	-69.94	20230630	51500	5.05	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
127	20231006	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	55100	2100	2	3.96	2583821200	46930	22.86	53100	56500	52600	68900	37100	53000	55062.41	0.93	0	17144	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3522	48.21	3.85	12	0.73	1143.00	14317.00	180000	20230630	-69.39	51500	20231005	6.99	180000	-69.39	20230630	51500	6.99	20231005	180000	-69.39	20230630	51500	6.99	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N
128	20231006	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	54000	1000	2	1.89	590647900	11013	5.36	53100	54800	52600	68900	37100	53000	53639.13	0.93	0	-2331	60800	56900	54200	50300	47600	55550	48950	32	15900	500	37100	100	1	6391381	3451	47.24	3.77	12	0.17	1143.00	14317.00	180000	20230630	-70.00	51500	20231005	4.85	180000	-70.00	20230630	51500	4.85	20231005	180000	-70.00	20230630	51500	4.85	20231005	0.24	N	354320	500	31 억		59578	N	N	39	N	00	N