KissMeData/020400/price/prices-20241001.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	20241031	160353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6220	-80	5	-1.27	19471570	3123	54.81	6290	6290	6200	8190	4410	6300	6234.89	0.14	0	-2	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	198	23.92	0.38	12	0.10	260.00	16443.00	14650	20231228	-57.54	6200	20241031	0.32	14480	-57.04	20240102	6200	0.32	20241031	14650	-57.54	20231228	6200	0.32	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
3	20241031	150357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6280	-20	5	-0.32	12328650	1976	34.68	6290	6290	6200	8190	4410	6300	6239.20	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	200	24.15	0.38	12	0.06	260.00	16443.00	14650	20231228	-57.13	6200	20241031	1.29	14480	-56.63	20240102	6200	1.29	20241031	14650	-57.13	20231228	6200	1.29	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
4	20241031	140357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6270	-30	5	-0.48	11343170	1819	31.92	6290	6290	6200	8190	4410	6300	6235.94	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	200	24.12	0.38	12	0.06	260.00	16443.00	14650	20231228	-57.20	6200	20241031	1.13	14480	-56.70	20240102	6200	1.13	20241031	14650	-57.20	20231228	6200	1.13	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
5	20241031	130356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6270	-30	5	-0.48	10377650	1665	29.22	6290	6290	6200	8190	4410	6300	6232.82	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	200	24.12	0.38	12	0.05	260.00	16443.00	14650	20231228	-57.20	6200	20241031	1.13	14480	-56.70	20240102	6200	1.13	20241031	14650	-57.20	20231228	6200	1.13	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
6	20241031	120356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6250	-50	5	-0.79	9088080	1459	25.61	6290	6290	6200	8190	4410	6300	6228.98	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	199	24.04	0.38	12	0.05	260.00	16443.00	14650	20231228	-57.34	6200	20241031	0.81	14480	-56.84	20240102	6200	0.81	20241031	14650	-57.34	20231228	6200	0.81	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
7	20241031	110358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6250	-50	5	-0.79	8900580	1429	25.08	6290	6290	6200	8190	4410	6300	6228.54	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	199	24.04	0.38	12	0.04	260.00	16443.00	14650	20231228	-57.34	6200	20241031	0.81	14480	-56.84	20240102	6200	0.81	20241031	14650	-57.34	20231228	6200	0.81	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
8	20241031	100356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6210	-90	5	-1.43	6805180	1093	19.18	6290	6290	6200	8190	4410	6300	6226.15	0.14	0	6	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	198	23.88	0.38	12	0.03	260.00	16443.00	14650	20231228	-57.61	6200	20241031	0.16	14480	-57.11	20240102	6200	0.16	20241031	14650	-57.61	20231228	6200	0.16	20241031	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
9	20241031	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	264180	42	0.74	6290	6290	6290	8190	4410	6300	6290.00	0.14	0	-5	6413	6356	6293	6236	6173	6325	6205	32	1890	1000	4030	10	1	3189166	201	24.19	0.38	12	0.00	260.00	16443.00	14650	20231228	-57.06	6200	20241021	1.45	14480	-56.56	20240102	6200	1.45	20241021	14650	-57.06	20231228	6200	1.45	20241021	0.01	N	020400	1000	31 억		4466	N	N	0	N	00	N
10	20241030	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-50	5	-0.79	35796530	5697	211.71	6350	6350	6230	8250	4450	6350	6283.40	0.14	0	53	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	201	24.23	0.38	12	0.18	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
11	20241030	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-70	5	-1.10	35186720	5600	208.10	6350	6350	6230	8250	4450	6350	6283.34	0.14	0	53	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	200	24.15	0.38	12	0.18	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
12	20241030	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-40	5	-0.63	34859010	5548	206.17	6350	6350	6230	8250	4450	6350	6283.17	0.14	0	53	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	201	24.27	0.38	12	0.17	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
13	20241030	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-70	5	-1.10	24077000	3839	142.66	6350	6350	6230	8250	4450	6350	6271.69	0.14	0	95	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	200	24.15	0.38	12	0.12	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
14	20241030	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-50	5	-0.79	23132710	3689	137.09	6350	6350	6230	8250	4450	6350	6270.73	0.14	0	95	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	201	24.23	0.38	12	0.12	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
15	20241030	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-70	5	-1.10	16786910	2679	99.55	6350	6350	6230	8250	4450	6350	6266.11	0.14	0	95	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	200	24.15	0.38	12	0.08	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
16	20241030	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-70	5	-1.10	8551650	1360	50.54	6350	6350	6230	8250	4450	6350	6287.98	0.14	0	-12	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	200	24.15	0.38	12	0.04	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
17	20241030	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	2203450	347	12.89	6350	6350	6350	8250	4450	6350	6350.00	0.14	0	-12	6510	6430	6350	6270	6190	6390	6230	32	1900	1000	4060	10	1	3189166	203	24.42	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.66	6200	20241021	2.42	14480	-56.15	20240102	6200	2.42	20241021	14650	-56.66	20231228	6200	2.42	20241021	0.01	N	020400	1000	31 억		4410	N	N	0	N	00	N
18	20241029	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-80	5	-1.24	17029480	2684	66.03	6430	6430	6270	8350	4510	6430	6344.81	0.14	0	-74	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	203	24.42	0.39	12	0.08	260.00	16443.00	14650	20231228	-56.66	6200	20241021	2.42	14480	-56.15	20240102	6200	2.42	20241021	14650	-56.66	20231228	6200	2.42	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
19	20241029	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-100	5	-1.56	14331330	2258	55.55	6430	6430	6270	8350	4510	6430	6346.91	0.14	0	-49	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	202	24.35	0.38	12	0.07	260.00	16443.00	14650	20231228	-56.79	6200	20241021	2.10	14480	-56.28	20240102	6200	2.10	20241021	14650	-56.79	20231228	6200	2.10	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
20	20241029	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-100	5	-1.56	12257860	1929	47.45	6430	6430	6270	8350	4510	6430	6354.52	0.14	0	-46	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	202	24.35	0.38	12	0.06	260.00	16443.00	14650	20231228	-56.79	6200	20241021	2.10	14480	-56.28	20240102	6200	2.10	20241021	14650	-56.79	20231228	6200	2.10	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
21	20241029	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-110	5	-1.71	10128450	1591	39.14	6430	6430	6270	8350	4510	6430	6366.09	0.14	0	-38	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	202	24.31	0.38	12	0.05	260.00	16443.00	14650	20231228	-56.86	6200	20241021	1.94	14480	-56.35	20240102	6200	1.94	20241021	14650	-56.86	20231228	6200	1.94	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
22	20241029	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-110	5	-1.71	10128450	1591	39.14	6430	6430	6270	8350	4510	6430	6366.09	0.14	0	-38	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	202	24.31	0.38	12	0.05	260.00	16443.00	14650	20231228	-56.86	6200	20241021	1.94	14480	-56.35	20240102	6200	1.94	20241021	14650	-56.86	20231228	6200	1.94	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
23	20241029	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-160	5	-2.49	8852230	1388	34.15	6430	6430	6270	8350	4510	6430	6377.69	0.14	0	-74	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	200	24.12	0.38	12	0.04	260.00	16443.00	14650	20231228	-57.20	6200	20241021	1.13	14480	-56.70	20240102	6200	1.13	20241021	14650	-57.20	20231228	6200	1.13	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
24	20241029	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-20	5	-0.31	3383430	528	12.99	6430	6430	6300	8350	4510	6430	6408.01	0.14	0	-19	6536	6482	6376	6322	6216	6510	6350	32	1920	1000	4110	10	1	3189166	204	24.65	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.25	6200	20241021	3.39	14480	-55.73	20240102	6200	3.39	20241021	14650	-56.25	20231228	6200	3.39	20241021	0.01	N	020400	1000	31 억		4484	N	N	0	N	00	N
25	20241028	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	150	2	2.39	25573180	4065	73.88	6280	6430	6270	8160	4400	6280	6291.07	0.14	0	1	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	205	24.73	0.39	12	0.13	260.00	16443.00	14650	20231228	-56.11	6200	20241021	3.71	14480	-55.59	20240102	6200	3.71	20241021	14650	-56.11	20231228	6200	3.71	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
26	20241028	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	30	2	0.48	23654140	3764	68.41	6280	6430	6270	8160	4400	6280	6284.31	0.14	0	19	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	201	24.27	0.38	12	0.12	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
27	20241028	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	7521910	1198	21.77	6280	6300	6270	8160	4400	6280	6278.72	0.14	0	12	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	200	24.12	0.38	12	0.04	260.00	16443.00	14650	20231228	-57.20	6200	20241021	1.13	14480	-56.70	20240102	6200	1.13	20241021	14650	-57.20	20231228	6200	1.13	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
28	20241028	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	6574430	1047	19.03	6280	6300	6270	8160	4400	6280	6279.30	0.14	0	1	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.03	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
29	20241028	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	6160300	981	17.83	6280	6300	6270	8160	4400	6280	6279.61	0.14	0	1	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	200	24.12	0.38	12	0.03	260.00	16443.00	14650	20231228	-57.20	6200	20241021	1.13	14480	-56.70	20240102	6200	1.13	20241021	14650	-57.20	20231228	6200	1.13	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
30	20241028	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	20	2	0.32	5733470	913	16.59	6280	6300	6270	8160	4400	6280	6279.81	0.14	0	1	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	201	24.23	0.38	12	0.03	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
31	20241028	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	3528750	562	10.21	6280	6280	6270	8160	4400	6280	6278.91	0.14	0	0	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	200	24.12	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.20	6200	20241021	1.13	14480	-56.70	20240102	6200	1.13	20241021	14650	-57.20	20231228	6200	1.13	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
32	20241028	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	3146280	501	9.11	6280	6280	6280	8160	4400	6280	6280.00	0.14	0	0	6406	6342	6296	6232	6186	6335	6225	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4483	N	N	0	N	00	N
33	20241025	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	34431480	5489	321.94	6280	6360	6250	8160	4400	6280	6272.81	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.17	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
34	20241025	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	34431480	5489	321.94	6280	6360	6250	8160	4400	6280	6272.81	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.17	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
35	20241025	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	10	2	0.16	33755720	5381	315.60	6280	6360	6250	8160	4400	6280	6273.13	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	201	24.19	0.38	12	0.17	260.00	16443.00	14650	20231228	-57.06	6200	20241021	1.45	14480	-56.56	20240102	6200	1.45	20241021	14650	-57.06	20231228	6200	1.45	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
36	20241025	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	32908050	5246	307.68	6280	6360	6250	8160	4400	6280	6272.98	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.16	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
37	20241025	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	31879250	5082	298.06	6280	6360	6250	8160	4400	6280	6272.97	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	200	24.15	0.38	12	0.16	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
38	20241025	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	30	2	0.48	31646170	5045	295.89	6280	6360	6250	8160	4400	6280	6272.78	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	201	24.27	0.38	12	0.16	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
39	20241025	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	40	2	0.64	31633550	5043	295.78	6280	6360	6250	8160	4400	6280	6272.76	0.14	0	-4	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	202	24.31	0.38	12	0.16	260.00	16443.00	14650	20231228	-56.86	6200	20241021	1.94	14480	-56.35	20240102	6200	1.94	20241021	14650	-56.86	20231228	6200	1.94	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
40	20241025	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	40	2	0.64	1444520	230	13.49	6280	6360	6280	8160	4400	6280	6280.52	0.14	0	0	6333	6306	6283	6256	6233	6295	6245	32	1880	1000	4010	10	1	3189166	202	24.31	0.38	12	0.01	260.00	16443.00	14650	20231228	-56.86	6200	20241021	1.94	14480	-56.35	20240102	6200	1.94	20241021	14650	-56.86	20231228	6200	1.94	20241021	0.02	N	020400	1000	31 억		4487	N	N	0	N	00	N
41	20241024	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-30	5	-0.48	10714840	1705	57.43	6310	6310	6260	8200	4420	6310	6284.17	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	200	24.15	0.38	12	0.05	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
42	20241024	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-50	5	-0.79	9781420	1556	52.41	6310	6310	6260	8200	4420	6310	6286.06	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	200	24.08	0.38	12	0.05	260.00	16443.00	14650	20231228	-57.27	6200	20241021	0.97	14480	-56.77	20240102	6200	0.97	20241021	14650	-57.27	20231228	6200	0.97	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
43	20241024	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-30	5	-0.48	4689600	744	25.06	6310	6310	6270	8200	4420	6310	6303.11	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	200	24.15	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
44	20241024	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-30	5	-0.48	4651920	738	24.86	6310	6310	6270	8200	4420	6310	6303.30	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	200	24.15	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.13	6200	20241021	1.29	14480	-56.63	20240102	6200	1.29	20241021	14650	-57.13	20231228	6200	1.29	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
45	20241024	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	3379760	536	18.05	6310	6310	6270	8200	4420	6310	6305.41	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	201	24.23	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
46	20241024	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	3316940	526	17.72	6310	6310	6270	8200	4420	6310	6305.87	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	201	24.23	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
47	20241024	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	3159490	501	16.87	6310	6310	6270	8200	4420	6310	6306.27	0.14	0	-45	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	201	24.23	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
48	20241024	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	2637450	418	14.08	6310	6310	6280	8200	4420	6310	6309.68	0.14	0	-41	6370	6340	6290	6260	6210	6315	6235	32	1890	1000	4030	10	1	3189166	201	24.23	0.38	12	0.01	260.00	16443.00	14650	20231228	-57.00	6200	20241021	1.61	14480	-56.49	20240102	6200	1.61	20241021	14650	-57.00	20231228	6200	1.61	20241021	0.02	N	020400	1000	31 억		4532	N	N	0	N	00	N
49	20241023	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-10	5	-0.16	18142190	2885	141.63	6320	6320	6240	8210	4430	6320	6288.45	0.14	0	-78	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	201	24.27	0.38	12	0.09	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
50	20241023	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-60	5	-0.95	16788540	2669	131.03	6320	6320	6240	8210	4430	6320	6290.20	0.14	0	-78	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	200	24.08	0.38	12	0.08	260.00	16443.00	14650	20231228	-57.27	6200	20241021	0.97	14480	-56.77	20240102	6200	0.97	20241021	14650	-57.27	20231228	6200	0.97	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
51	20241023	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-10	5	-0.16	14384170	2287	112.27	6320	6320	6240	8210	4430	6320	6289.54	0.14	0	-61	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	201	24.27	0.38	12	0.07	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
52	20241023	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-50	5	-0.79	13059300	2077	101.96	6320	6320	6240	8210	4430	6320	6287.58	0.14	0	-61	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	200	24.12	0.38	12	0.07	260.00	16443.00	14650	20231228	-57.20	6200	20241021	1.13	14480	-56.70	20240102	6200	1.13	20241021	14650	-57.20	20231228	6200	1.13	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
53	20241023	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-10	5	-0.16	12094910	1924	94.45	6320	6320	6240	8210	4430	6320	6286.34	0.14	0	-56	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	201	24.27	0.38	12	0.06	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
54	20241023	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-60	5	-0.95	8143660	1296	63.62	6320	6320	6240	8210	4430	6320	6283.69	0.14	0	-56	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	200	24.08	0.38	12	0.04	260.00	16443.00	14650	20231228	-57.27	6200	20241021	0.97	14480	-56.77	20240102	6200	0.97	20241021	14650	-57.27	20231228	6200	0.97	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
55	20241023	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-10	5	-0.16	5483100	871	42.76	6320	6320	6240	8210	4430	6320	6295.18	0.14	0	-61	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	201	24.27	0.38	12	0.03	260.00	16443.00	14650	20231228	-56.93	6200	20241021	1.77	14480	-56.42	20240102	6200	1.77	20241021	14650	-56.93	20231228	6200	1.77	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
56	20241023	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-80	5	-1.27	3442090	546	26.80	6320	6320	6240	8210	4430	6320	6304.19	0.14	0	-64	6533	6426	6373	6266	6213	6400	6240	32	1890	1000	4040	10	1	3189166	199	24.00	0.38	12	0.02	260.00	16443.00	14650	20231228	-57.41	6200	20241021	0.65	14480	-56.91	20240102	6200	0.65	20241021	14650	-57.41	20231228	6200	0.65	20241021	0.02	N	020400	1000	31 억		4610	N	N	0	N	00	N
57	20241022	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-160	5	-2.47	12971810	2036	92.09	6480	6480	6320	8420	4540	6480	6371.22	0.14	0	-12	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	202	24.31	0.38	12	0.06	260.00	16443.00	14650	20231228	-56.86	6200	20241021	1.94	14480	-56.35	20240102	6200	1.94	20241021	14650	-56.86	20231228	6200	1.94	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
58	20241022	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-70	5	-1.08	11486610	1801	81.46	6480	6480	6320	8420	4540	6480	6377.91	0.14	0	-12	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	204	24.65	0.39	12	0.06	260.00	16443.00	14650	20231228	-56.25	6200	20241021	3.39	14480	-55.73	20240102	6200	3.39	20241021	14650	-56.25	20231228	6200	3.39	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
59	20241022	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-100	5	-1.54	7598730	1189	53.78	6480	6480	6330	8420	4540	6480	6390.86	0.14	0	-57	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	203	24.54	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.45	6200	20241021	2.90	14480	-55.94	20240102	6200	2.90	20241021	14650	-56.45	20231228	6200	2.90	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
60	20241022	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-80	5	-1.23	5682810	890	40.25	6480	6480	6330	8420	4540	6480	6385.18	0.14	0	-57	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	204	24.62	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.31	6200	20241021	3.23	14480	-55.80	20240102	6200	3.23	20241021	14650	-56.31	20231228	6200	3.23	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
61	20241022	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-70	5	-1.08	3525580	550	24.88	6480	6480	6370	8420	4540	6480	6410.15	0.14	0	-56	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	204	24.65	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.25	6200	20241021	3.39	14480	-55.73	20240102	6200	3.39	20241021	14650	-56.25	20231228	6200	3.39	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
62	20241022	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-90	5	-1.39	2949390	460	20.81	6480	6480	6370	8420	4540	6480	6411.72	0.14	0	-48	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	204	24.58	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.38	6200	20241021	3.06	14480	-55.87	20240102	6200	3.06	20241021	14650	-56.38	20231228	6200	3.06	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
63	20241022	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-110	5	-1.70	2560590	399	18.05	6480	6480	6370	8420	4540	6480	6417.52	0.14	0	3	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	203	24.50	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.52	6200	20241021	2.74	14480	-56.01	20240102	6200	2.74	20241021	14650	-56.52	20231228	6200	2.74	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
64	20241022	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	25920	4	0.18	6480	6480	6480	8420	4540	6480	6480.00	0.14	0	0	6760	6620	6410	6270	6060	6690	6340	32	1940	1000	4140	10	1	3189166	207	24.92	0.39	12	0.00	260.00	16443.00	14650	20231228	-55.77	6200	20241021	4.52	14480	-55.25	20240102	6200	4.52	20241021	14650	-55.77	20231228	6200	4.52	20241021	0.02	N	020400	1000	31 억		4622	N	N	0	N	00	N
65	20241021	160339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6480	70	2	1.09	14286540	2208	191.83	6410	6550	6200	8330	4490	6410	6470.35	0.16	0	-362	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	207	24.92	0.39	12	0.07	260.00	16443.00	14650	20231228	-55.77	6200	20241021	4.52	14480	-55.25	20240102	6200	4.52	20241021	14650	-55.77	20231228	6200	4.52	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
66	20241021	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6500	90	2	1.40	13709820	2119	184.10	6410	6550	6200	8330	4490	6410	6469.95	0.16	0	-285	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	207	25.00	0.40	12	0.07	260.00	16443.00	14650	20231228	-55.63	6200	20241021	4.84	14480	-55.11	20240102	6200	4.84	20241021	14650	-55.63	20231228	6200	4.84	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
67	20241021	140342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6490	80	2	1.25	12393640	1916	166.46	6410	6550	6200	8330	4490	6410	6468.50	0.16	0	-255	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	207	24.96	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.70	6200	20241021	4.68	14480	-55.18	20240102	6200	4.68	20241021	14650	-55.70	20231228	6200	4.68	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
68	20241021	130340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6490	80	2	1.25	11945930	1847	160.47	6410	6550	6200	8330	4490	6410	6467.75	0.16	0	-215	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	207	24.96	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.70	6200	20241021	4.68	14480	-55.18	20240102	6200	4.68	20241021	14650	-55.70	20231228	6200	4.68	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
69	20241021	120340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6490	80	2	1.25	11809830	1826	158.64	6410	6550	6200	8330	4490	6410	6467.60	0.16	0	-215	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	207	24.96	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.70	6200	20241021	4.68	14480	-55.18	20240102	6200	4.68	20241021	14650	-55.70	20231228	6200	4.68	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
70	20241021	110338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6430	20	2	0.31	11660940	1803	156.65	6410	6550	6200	8330	4490	6410	6467.52	0.16	0	-209	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	205	24.73	0.39	12	0.06	260.00	16443.00	14650	20231228	-56.11	6200	20241021	3.71	14480	-55.59	20240102	6200	3.71	20241021	14650	-56.11	20231228	6200	3.71	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
71	20241021	100341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6540	130	2	2.03	7888900	1222	106.17	6410	6550	6200	8330	4490	6410	6455.73	0.16	0	-229	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	209	25.15	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.36	6200	20241021	5.48	14480	-54.83	20240102	6200	5.48	20241021	14650	-55.36	20231228	6200	5.48	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
72	20241021	090338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6550	140	2	2.18	1964770	306	26.59	6410	6550	6200	8330	4490	6410	6420.82	0.16	0	-10	6503	6456	6413	6366	6323	6435	6345	32	1920	1000	4100	10	1	3189166	209	25.19	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.29	6200	20241021	5.65	14480	-54.77	20240102	6200	5.65	20241021	14650	-55.29	20231228	6200	5.65	20241021	0.02	N	020400	1000	31 억		4984	N	N	0	N	00	N
73	20241018	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-60	5	-0.93	7380060	1151	36.84	6460	6460	6370	8410	4530	6470	6411.87	0.16	0	-264	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	204	24.65	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
74	20241018	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-60	5	-0.93	6649320	1037	33.19	6460	6460	6370	8410	4530	6470	6412.07	0.16	0	-243	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	204	24.65	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
75	20241018	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-60	5	-0.93	6234020	972	31.11	6460	6460	6370	8410	4530	6470	6413.60	0.16	0	-193	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	204	24.65	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
76	20241018	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-90	5	-1.39	5233640	815	26.09	6460	6460	6380	8410	4530	6470	6421.64	0.16	0	-189	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	203	24.54	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.45	6280	20240805	1.59	14480	-55.94	20240102	6280	1.59	20240805	14650	-56.45	20231228	6280	1.59	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
77	20241018	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-30	5	-0.46	3126200	486	15.56	6460	6460	6400	8410	4530	6470	6432.51	0.16	0	-161	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	205	24.77	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
78	20241018	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-20	5	-0.31	2991130	465	14.88	6460	6460	6410	8410	4530	6470	6432.54	0.16	0	-143	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	206	24.81	0.39	12	0.01	260.00	16443.00	14650	20231228	-55.97	6280	20240805	2.71	14480	-55.46	20240102	6280	2.71	20240805	14650	-55.97	20231228	6280	2.71	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
79	20241018	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-30	5	-0.46	663780	103	3.30	6460	6460	6420	8410	4530	6470	6444.47	0.16	0	-54	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	205	24.77	0.39	12	0.00	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
80	20241018	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-50	5	-0.77	206360	32	1.02	6460	6460	6420	8410	4530	6470	6448.75	0.16	0	-3	6670	6570	6500	6400	6330	6535	6365	32	1940	1000	4140	10	1	3189166	205	24.69	0.39	12	0.00	260.00	16443.00	14650	20231228	-56.18	6280	20240805	2.23	14480	-55.66	20240102	6280	2.23	20240805	14650	-56.18	20231228	6280	2.23	20240805	0.02	N	020400	1000	31 억		5248	N	N	0	N	00	N
81	20241017	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	10	2	0.15	20138990	3113	121.89	6500	6600	6430	8390	4530	6460	6469.32	0.17	0	-310	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	206	24.88	0.39	12	0.10	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
82	20241017	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	10	2	0.15	19957850	3085	120.79	6500	6600	6430	8390	4530	6460	6469.32	0.17	0	-310	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	206	24.88	0.39	12	0.10	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
83	20241017	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-10	5	-0.15	17813660	2753	107.79	6500	6600	6430	8390	4530	6460	6470.64	0.17	0	-90	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	206	24.81	0.39	12	0.09	260.00	16443.00	14650	20231228	-55.97	6280	20240805	2.71	14480	-55.46	20240102	6280	2.71	20240805	14650	-55.97	20231228	6280	2.71	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
84	20241017	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	10	2	0.15	17121510	2646	103.60	6500	6600	6430	8390	4530	6460	6470.71	0.17	0	10	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	206	24.88	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
85	20241017	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	13589260	2100	82.22	6500	6600	6430	8390	4530	6460	6471.08	0.17	0	18	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	206	24.85	0.39	12	0.07	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
86	20241017	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	20	2	0.31	12690590	1961	76.78	6500	6600	6430	8390	4530	6460	6471.49	0.17	0	48	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	207	24.92	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
87	20241017	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	60	2	0.93	10689030	1653	64.72	6500	6600	6430	8390	4530	6460	6466.44	0.17	0	104	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	208	25.08	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.49	6280	20240805	3.82	14480	-54.97	20240102	6280	3.82	20240805	14650	-55.49	20231228	6280	3.82	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
88	20241017	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	140	2	2.17	52100	8	0.31	6500	6600	6500	8390	4530	6460	6512.50	0.17	0	0	6586	6522	6486	6422	6386	6505	6405	32	1930	1000	4130	10	1	3189166	210	25.38	0.40	12	0.00	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		5558	N	N	0	N	00	N
89	20241016	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-80	5	-1.22	16619400	2554	72.00	6540	6550	6450	8500	4580	6540	6507.20	0.18	0	-283	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	206	24.85	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
90	20241016	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-80	5	-1.22	16077170	2470	69.64	6540	6550	6450	8500	4580	6540	6508.98	0.18	0	-251	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	206	24.85	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
91	20241016	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-60	5	-0.92	14215940	2182	61.52	6540	6550	6470	8500	4580	6540	6515.10	0.18	0	-247	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	207	24.92	0.39	12	0.07	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
92	20241016	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-20	5	-0.31	10022440	1536	43.30	6540	6550	6470	8500	4580	6540	6525.03	0.18	0	-244	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	208	25.08	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.49	6280	20240805	3.82	14480	-54.97	20240102	6280	3.82	20240805	14650	-55.49	20231228	6280	3.82	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
93	20241016	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-50	5	-0.76	9657890	1480	41.73	6540	6550	6470	8500	4580	6540	6525.60	0.18	0	-197	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	207	24.96	0.39	12	0.05	260.00	16443.00	14650	20231228	-55.70	6280	20240805	3.34	14480	-55.18	20240102	6280	3.34	20240805	14650	-55.70	20231228	6280	3.34	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
94	20241016	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-60	5	-0.92	9553740	1464	41.27	6540	6550	6470	8500	4580	6540	6525.78	0.18	0	-191	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	207	24.92	0.39	12	0.05	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
95	20241016	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	0	3	0.00	4427370	679	19.14	6540	6540	6470	8500	4580	6540	6520.43	0.18	0	-120	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	209	25.15	0.40	12	0.02	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
96	20241016	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-10	5	-0.15	2406320	368	10.37	6540	6540	6530	8500	4580	6540	6538.91	0.18	0	-86	6633	6586	6563	6516	6493	6575	6505	32	1960	1000	4180	10	1	3189166	208	25.12	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.43	6280	20240805	3.98	14480	-54.90	20240102	6280	3.98	20240805	14650	-55.43	20231228	6280	3.98	20240805	0.02	N	020400	1000	31 억		5841	N	N	0	N	00	N
97	20241015	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-70	5	-1.06	22756260	3466	188.57	6600	6610	6540	8590	4630	6610	6565.57	0.19	0	-240	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	209	25.15	0.40	12	0.11	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
98	20241015	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-70	5	-1.06	20513030	3123	169.91	6600	6610	6540	8590	4630	6610	6568.37	0.19	0	-209	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	209	25.15	0.40	12	0.10	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
99	20241015	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-30	5	-0.45	15695010	2387	129.87	6600	6610	6540	8590	4630	6610	6575.20	0.19	0	-176	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	210	25.31	0.40	12	0.07	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
100	20241015	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-50	5	-0.76	13752990	2091	113.76	6600	6610	6540	8590	4630	6610	6577.23	0.19	0	-213	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	209	25.23	0.40	12	0.07	260.00	16443.00	14650	20231228	-55.22	6280	20240805	4.46	14480	-54.70	20240102	6280	4.46	20240805	14650	-55.22	20231228	6280	4.46	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
101	20241015	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-50	5	-0.76	10819150	1645	89.50	6600	6610	6540	8590	4630	6610	6576.99	0.19	0	-132	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	209	25.23	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.22	6280	20240805	4.46	14480	-54.70	20240102	6280	4.46	20240805	14650	-55.22	20231228	6280	4.46	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
102	20241015	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-40	5	-0.61	8910750	1355	73.72	6600	6610	6540	8590	4630	6610	6576.20	0.19	0	-64	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	210	25.27	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
103	20241015	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-70	5	-1.06	7674150	1167	63.49	6600	6610	6540	8590	4630	6610	6575.96	0.19	0	-58	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	209	25.15	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
104	20241015	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	0.19	0	0	6756	6682	6626	6552	6496	6720	6590	32	1980	1000	4230	10	1	3189166	211	25.42	0.40	12	0.00	260.00	16443.00	14650	20231228	-54.88	6280	20240805	5.25	14480	-54.35	20240102	6280	5.25	20240805	14650	-54.88	20231228	6280	5.25	20240805	0.02	N	020400	1000	31 억		6081	N	N	0	N	00	N
105	20241014	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-30	5	-0.45	12231070	1838	76.78	6570	6700	6570	8630	4650	6640	6654.55	0.20	0	-149	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	211	25.42	0.40	12	0.06	260.00	16443.00	14650	20231228	-54.88	6280	20240805	5.25	14480	-54.35	20240102	6280	5.25	20240805	14650	-54.88	20231228	6280	5.25	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
106	20241014	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-30	5	-0.45	10869410	1632	68.17	6570	6700	6570	8630	4650	6640	6660.18	0.20	0	-132	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	211	25.42	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.88	6280	20240805	5.25	14480	-54.35	20240102	6280	5.25	20240805	14650	-54.88	20231228	6280	5.25	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
107	20241014	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	0	3	0.00	8469870	1270	53.05	6570	6700	6570	8630	4650	6640	6669.19	0.20	0	-140	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	212	25.54	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
108	20241014	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-20	5	-0.30	7904280	1185	49.50	6570	6700	6570	8630	4650	6640	6670.28	0.20	0	-104	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	211	25.46	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
109	20241014	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-20	5	-0.30	6750520	1012	42.27	6570	6700	6570	8630	4650	6640	6670.47	0.20	0	15	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	211	25.46	0.40	12	0.03	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
110	20241014	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	60	2	0.90	6644680	996	41.60	6570	6700	6570	8630	4650	6640	6671.37	0.20	0	23	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	214	25.77	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
111	20241014	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	60	2	0.90	5883480	881	36.80	6570	6700	6570	8630	4650	6640	6678.18	0.20	0	-15	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	214	25.77	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
112	20241014	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	50	2	0.75	72390	11	0.46	6570	6690	6570	8630	4650	6640	6580.91	0.20	0	-1	6766	6702	6626	6562	6486	6665	6525	32	1990	1000	4240	10	1	3189166	213	25.73	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.02	N	020400	1000	31 억		6230	N	N	0	N	00	N
113	20241011	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	90	2	1.37	15925380	2394	141.41	6690	6690	6550	8510	4590	6550	6652.21	0.21	0	-321	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	212	25.54	0.40	12	0.08	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
114	20241011	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	70	2	1.07	14693880	2208	130.42	6690	6690	6550	8510	4590	6550	6654.84	0.21	0	-249	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	211	25.46	0.40	12	0.07	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
115	20241011	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	80	2	1.22	13375520	2009	118.67	6690	6690	6550	8510	4590	6550	6657.80	0.21	0	-237	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	211	25.50	0.40	12	0.06	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
116	20241011	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	120	2	1.83	13156700	1976	116.72	6690	6690	6550	8510	4590	6550	6658.25	0.21	0	-237	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	213	25.65	0.41	12	0.06	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
117	20241011	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	70	2	1.07	12236350	1838	108.56	6690	6690	6550	8510	4590	6550	6657.43	0.21	0	-197	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	211	25.46	0.40	12	0.06	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
118	20241011	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	120	2	1.83	11196340	1682	99.35	6690	6690	6550	8510	4590	6550	6656.56	0.21	0	-73	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	213	25.65	0.41	12	0.05	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
119	20241011	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	40	2	0.61	8332970	1249	73.77	6690	6690	6550	8510	4590	6550	6671.71	0.21	0	-72	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	210	25.35	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.02	6280	20240805	4.94	14480	-54.49	20240102	6280	4.94	20240805	14650	-55.02	20231228	6280	4.94	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
120	20241011	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	120	2	1.83	111610	17	1.00	6690	6690	6550	8510	4590	6550	6565.29	0.21	0	-1	6770	6660	6580	6470	6390	6620	6430	32	1960	1000	4190	10	1	3189166	213	25.65	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.02	N	020400	1000	31 억		6551	N	N	0	N	00	N
121	20241010	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-10	5	-0.15	11076370	1691	74.76	6690	6690	6500	8520	4600	6560	6550.19	0.22	0	-312	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	209	25.19	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.29	6280	20240805	4.30	14480	-54.77	20240102	6280	4.30	20240805	14650	-55.29	20231228	6280	4.30	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
122	20241010	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	10	2	0.15	9848920	1504	66.49	6690	6690	6500	8520	4600	6560	6548.48	0.22	0	-248	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	210	25.27	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
123	20241010	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	10	2	0.15	8218710	1255	55.48	6690	6690	6500	8520	4600	6560	6548.77	0.22	0	-232	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	210	25.27	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
124	20241010	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-20	5	-0.30	7066970	1079	47.70	6690	6690	6500	8520	4600	6560	6549.56	0.22	0	-205	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	209	25.15	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
125	20241010	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	10	2	0.15	5934250	905	40.01	6690	6690	6500	8520	4600	6560	6557.18	0.22	0	-169	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	210	25.27	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
126	20241010	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	20	2	0.30	5638160	860	38.02	6690	6690	6500	8520	4600	6560	6556.00	0.22	0	-161	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	210	25.31	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
127	20241010	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-60	5	-0.91	3704770	564	24.93	6690	6690	6500	8520	4600	6560	6568.74	0.22	0	-142	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	207	25.00	0.40	12	0.02	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
128	20241010	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	110	2	1.68	59410	9	0.40	6690	6690	6560	8520	4600	6560	6601.11	0.22	0	-1	6780	6670	6580	6470	6380	6725	6525	32	1960	1000	4190	10	1	3189166	213	25.65	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.02	N	020400	1000	31 억		6863	N	N	0	N	00	N
129	20241008	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	70	2	1.08	14775450	2262	67.85	6490	6690	6490	8430	4550	6490	6532.03	0.22	0	-273	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	209	25.23	0.40	12	0.07	260.00	16443.00	14650	20231228	-55.22	6280	20240805	4.46	14480	-54.70	20240102	6280	4.46	20240805	14650	-55.22	20231228	6280	4.46	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
130	20241008	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	30	2	0.46	14696730	2250	67.49	6490	6690	6490	8430	4550	6490	6531.88	0.22	0	-271	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	208	25.08	0.40	12	0.07	260.00	16443.00	14650	20231228	-55.49	6280	20240805	3.82	14480	-54.97	20240102	6280	3.82	20240805	14650	-55.49	20231228	6280	3.82	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
131	20241008	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	80	2	1.23	13475870	2063	61.88	6490	6690	6490	8430	4550	6490	6532.17	0.22	0	-271	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	210	25.27	0.40	12	0.06	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
132	20241008	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	100	2	1.54	11118280	1705	51.14	6490	6690	6490	8430	4550	6490	6520.99	0.22	0	-254	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	210	25.35	0.40	12	0.05	260.00	16443.00	14650	20231228	-55.02	6280	20240805	4.94	14480	-54.49	20240102	6280	4.94	20240805	14650	-55.02	20231228	6280	4.94	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
133	20241008	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	10	2	0.15	8966090	1376	41.27	6490	6690	6490	8430	4550	6490	6516.05	0.22	0	-123	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	207	25.00	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
134	20241008	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	70	2	1.08	4807260	736	22.08	6490	6690	6490	8430	4550	6490	6531.60	0.22	0	-191	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	209	25.23	0.40	12	0.02	260.00	16443.00	14650	20231228	-55.22	6280	20240805	4.46	14480	-54.70	20240102	6280	4.46	20240805	14650	-55.22	20231228	6280	4.46	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
135	20241008	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	110	2	1.69	4356180	667	20.01	6490	6690	6490	8430	4550	6490	6531.00	0.22	0	-179	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	210	25.38	0.40	12	0.02	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
136	20241008	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	60	2	0.92	1746290	269	8.07	6490	6550	6490	8430	4550	6490	6491.78	0.22	0	-38	6543	6516	6483	6456	6423	6530	6470	32	1940	1000	4150	10	1	3189166	209	25.19	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.29	6280	20240805	4.30	14480	-54.77	20240102	6280	4.30	20240805	14650	-55.29	20231228	6280	4.30	20240805	0.02	N	020400	1000	31 억		7134	N	N	0	N	00	N
137	20241007	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	40	2	0.62	21587800	3334	113.06	6450	6510	6450	8380	4520	6450	6475.04	0.23	0	-364	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	207	24.96	0.39	12	0.10	260.00	16443.00	14650	20231228	-55.70	6280	20240805	3.34	14480	-55.18	20240102	6280	3.34	20240805	14650	-55.70	20231228	6280	3.34	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
138	20241007	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	40	2	0.62	21080920	3256	110.41	6450	6510	6450	8380	4520	6450	6474.48	0.23	0	-364	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	207	24.96	0.39	12	0.10	260.00	16443.00	14650	20231228	-55.70	6280	20240805	3.34	14480	-55.18	20240102	6280	3.34	20240805	14650	-55.70	20231228	6280	3.34	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
139	20241007	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	50	2	0.78	16461670	2543	86.23	6450	6500	6450	8380	4520	6450	6473.33	0.23	0	-326	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	207	25.00	0.40	12	0.08	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
140	20241007	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	30	2	0.47	10849600	1678	56.90	6450	6500	6450	8380	4520	6450	6465.79	0.23	0	-234	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	207	24.92	0.39	12	0.05	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
141	20241007	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	10	2	0.16	9581750	1482	50.25	6450	6500	6450	8380	4520	6450	6465.42	0.23	0	-190	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	206	24.85	0.39	12	0.05	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
142	20241007	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	10	2	0.16	8767730	1356	45.98	6450	6500	6450	8380	4520	6450	6465.88	0.23	0	-84	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	206	24.85	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
143	20241007	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	10	2	0.16	4095770	634	21.50	6450	6500	6450	8380	4520	6450	6460.21	0.23	0	-45	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	206	24.85	0.39	12	0.02	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
144	20241007	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	50	2	0.78	1348250	209	7.09	6450	6500	6450	8380	4520	6450	6450.96	0.23	0	-30	6510	6480	6440	6410	6370	6460	6390	32	1930	1000	4120	10	1	3189166	207	25.00	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.02	N	020400	1000	31 억		7336	N	N	0	N	00	N
145	20241004	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-10	5	-0.15	18961760	2949	90.71	6460	6470	6400	8390	4530	6460	6429.89	0.24	0	-282	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	206	24.81	0.39	12	0.09	260.00	16443.00	14650	20231228	-55.97	6280	20240805	2.71	14480	-55.46	20240102	6280	2.71	20240805	14650	-55.97	20231228	6280	2.71	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
146	20241004	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-30	5	-0.46	18091990	2814	86.56	6460	6470	6400	8390	4530	6460	6429.28	0.24	0	-245	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	205	24.73	0.39	12	0.09	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
147	20241004	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-50	5	-0.77	15315080	2381	73.24	6460	6470	6400	8390	4530	6460	6432.20	0.24	0	-158	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	204	24.65	0.39	12	0.07	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
148	20241004	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-50	5	-0.77	15225300	2367	72.81	6460	6470	6400	8390	4530	6460	6432.32	0.24	0	-154	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	204	24.65	0.39	12	0.07	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
149	20241004	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	9026220	1400	43.06	6460	6470	6400	8390	4530	6460	6447.30	0.24	0	-95	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	206	24.85	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
150	20241004	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	8262580	1281	39.40	6460	6470	6400	8390	4530	6460	6450.10	0.24	0	-95	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	206	24.85	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
151	20241004	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	4787010	743	22.85	6460	6460	6400	8390	4530	6460	6442.81	0.24	0	-48	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	206	24.85	0.39	12	0.02	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
152	20241004	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	1879860	291	8.95	6460	6460	6460	8390	4530	6460	6460.00	0.24	0	-41	6566	6512	6466	6412	6366	6490	6390	32	1930	1000	4130	10	1	3189166	206	24.85	0.39	12	0.01	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		7618	N	N	0	N	00	N
153	20241002	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-60	5	-0.92	21001550	3251	67.34	6520	6520	6420	8470	4570	6520	6460.03	0.26	0	-566	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	206	24.85	0.39	12	0.10	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
154	20241002	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-60	5	-0.92	16392850	2535	52.51	6520	6520	6440	8470	4570	6520	6466.61	0.26	0	-377	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	206	24.85	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
155	20241002	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-70	5	-1.07	12729640	1967	40.74	6520	6520	6440	8470	4570	6520	6471.60	0.26	0	-366	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	206	24.81	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.97	6280	20240805	2.71	14480	-55.46	20240102	6280	2.71	20240805	14650	-55.97	20231228	6280	2.71	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
156	20241002	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-60	5	-0.92	11781490	1820	37.70	6520	6520	6440	8470	4570	6520	6473.35	0.26	0	-336	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	206	24.85	0.39	12	0.06	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
157	20241002	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-80	5	-1.23	11594320	1791	37.10	6520	6520	6440	8470	4570	6520	6473.66	0.26	0	-323	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	205	24.77	0.39	12	0.06	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
158	20241002	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-80	5	-1.23	8660720	1336	27.67	6520	6520	6440	8470	4570	6520	6482.57	0.26	0	-272	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	205	24.77	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
159	20241002	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-70	5	-1.07	5749480	885	18.33	6520	6520	6440	8470	4570	6520	6496.59	0.26	0	-270	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	206	24.81	0.39	12	0.03	260.00	16443.00	14650	20231228	-55.97	6280	20240805	2.71	14480	-55.46	20240102	6280	2.71	20240805	14650	-55.97	20231228	6280	2.71	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N
160	20241002	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-10	5	-0.15	3742460	574	11.89	6520	6520	6510	8470	4570	6520	6519.97	0.26	0	-87	6913	6716	6593	6396	6273	6655	6335	32	1950	1000	4170	10	1	3189166	208	25.04	0.40	12	0.02	260.00	16443.00	14650	20231228	-55.56	6280	20240805	3.66	14480	-55.04	20240102	6280	3.66	20240805	14650	-55.56	20231228	6280	3.66	20240805	0.02	N	020400	1000	31 억		8184	N	N	0	N	00	N