KissMeData/162300/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	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-75	5	-2.91	463723550	185414	42.01	2490	2535	2465	3345	1805	2575	2501.02	0.30	0	-2069	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1037	16.13	1.44	12	0.45	155.00	1740.00	4480	20240220	-44.20	2225	20240805	12.36	4480	-44.20	20240220	2225	12.36	20240805	4480	-44.20	20240220	2225	12.36	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
3	20241031	151005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-60	5	-2.33	432029400	172781	39.14	2490	2535	2465	3345	1805	2575	2500.45	0.30	0	49	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1043	16.23	1.45	12	0.42	155.00	1740.00	4480	20240220	-43.86	2225	20240805	13.03	4480	-43.86	20240220	2225	13.03	20240805	4480	-43.86	20240220	2225	13.03	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
4	20241031	141005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-45	5	-1.75	398825480	159585	36.15	2490	2535	2465	3345	1805	2575	2499.14	0.30	0	-45	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1049	16.32	1.45	12	0.38	155.00	1740.00	4480	20240220	-43.53	2225	20240805	13.71	4480	-43.53	20240220	2225	13.71	20240805	4480	-43.53	20240220	2225	13.71	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
5	20241031	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-55	5	-2.14	334704800	134159	30.39	2490	2535	2465	3345	1805	2575	2494.84	0.30	0	-8531	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1045	16.26	1.45	12	0.32	155.00	1740.00	4480	20240220	-43.75	2225	20240805	13.26	4480	-43.75	20240220	2225	13.26	20240805	4480	-43.75	20240220	2225	13.26	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
6	20241031	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-70	5	-2.72	293284940	117695	26.66	2490	2535	2465	3345	1805	2575	2491.91	0.30	0	-15101	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1039	16.16	1.44	12	0.28	155.00	1740.00	4480	20240220	-44.08	2225	20240805	12.58	4480	-44.08	20240220	2225	12.58	20240805	4480	-44.08	20240220	2225	12.58	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
7	20241031	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-65	5	-2.52	265460150	106648	24.16	2490	2530	2465	3345	1805	2575	2489.12	0.30	0	-14465	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1041	16.19	1.44	12	0.26	155.00	1740.00	4480	20240220	-43.97	2225	20240805	12.81	4480	-43.97	20240220	2225	12.81	20240805	4480	-43.97	20240220	2225	12.81	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
8	20241031	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-75	5	-2.91	204296795	82168	18.62	2490	2515	2465	3345	1805	2575	2486.33	0.30	0	-17352	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1037	16.13	1.44	12	0.20	155.00	1740.00	4480	20240220	-44.20	2225	20240805	12.36	4480	-44.20	20240220	2225	12.36	20240805	4480	-44.20	20240220	2225	12.36	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
9	20241031	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-100	5	-3.88	101316250	40817	9.25	2490	2495	2465	3345	1805	2575	2482.21	0.30	0	-6881	2688	2631	2518	2461	2348	2660	2490	41	770	100	1640	5	1	41471382	1026	15.97	1.42	12	0.10	155.00	1740.00	4480	20240220	-44.75	2225	20240805	11.24	4480	-44.75	20240220	2225	11.24	20240805	4480	-44.75	20240220	2225	11.24	20240805	2.47	N	162300	100	41 억		123971	N	N	0	N	00	N
10	20241030	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	165	2	6.85	652595130	262308	275.52	2410	2575	2405	3130	1690	2410	2486.21	0.35	0	-22364	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1068	16.61	1.48	12	0.63	155.00	1740.00	4480	20240220	-42.52	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4480	-42.52	20240220	2225	15.73	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
11	20241030	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	70	2	2.90	377144715	153566	161.30	2410	2490	2405	3130	1690	2410	2455.91	0.35	0	-23589	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1028	16.00	1.43	12	0.37	155.00	1740.00	4480	20240220	-44.64	2225	20240805	11.46	4480	-44.64	20240220	2225	11.46	20240805	4480	-44.64	20240220	2225	11.46	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
12	20241030	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	40	2	1.66	296566700	120877	126.97	2410	2490	2405	3130	1690	2410	2453.46	0.35	0	-20018	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1016	15.81	1.41	12	0.29	155.00	1740.00	4480	20240220	-45.31	2225	20240805	10.11	4480	-45.31	20240220	2225	10.11	20240805	4480	-45.31	20240220	2225	10.11	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
13	20241030	131007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	35	2	1.45	268305160	109333	114.84	2410	2490	2405	3130	1690	2410	2454.02	0.35	0	-17788	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1014	15.77	1.41	12	0.26	155.00	1740.00	4480	20240220	-45.42	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4480	-45.42	20240220	2225	9.89	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
14	20241030	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	35	2	1.45	220632235	89869	94.40	2410	2490	2405	3130	1690	2410	2455.04	0.35	0	-16563	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1014	15.77	1.41	12	0.22	155.00	1740.00	4480	20240220	-45.42	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4480	-45.42	20240220	2225	9.89	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
15	20241030	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	65	2	2.70	156911660	63982	67.21	2410	2490	2405	3130	1690	2410	2452.43	0.35	0	-9632	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1026	15.97	1.42	12	0.15	155.00	1740.00	4480	20240220	-44.75	2225	20240805	11.24	4480	-44.75	20240220	2225	11.24	20240805	4480	-44.75	20240220	2225	11.24	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
16	20241030	100959	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	40	2	1.66	89639995	36782	38.64	2410	2465	2405	3130	1690	2410	2437.06	0.35	0	-2930	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1016	15.81	1.41	12	0.09	155.00	1740.00	4480	20240220	-45.31	2225	20240805	10.11	4480	-45.31	20240220	2225	10.11	20240805	4480	-45.31	20240220	2225	10.11	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
17	20241030	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	25	2	1.04	20443250	8453	8.88	2410	2435	2405	3130	1690	2410	2418.46	0.35	0	815	2450	2430	2400	2380	2350	2440	2390	41	720	100	1540	5	1	41471382	1010	15.71	1.40	12	0.02	155.00	1740.00	4480	20240220	-45.65	2225	20240805	9.44	4480	-45.65	20240220	2225	9.44	20240805	4480	-45.65	20240220	2225	9.44	20240805	2.55	N	162300	100	41 억		146956	N	N	0	N	00	N
18	20241029	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	224620235	93894	54.12	2380	2420	2370	3130	1690	2410	2392.27	0.30	0	20360	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	999	15.55	1.39	12	0.23	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
19	20241029	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	10	2	0.41	201005030	84097	48.47	2380	2420	2370	3130	1690	2410	2390.16	0.30	0	17556	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	1004	15.61	1.39	12	0.20	155.00	1740.00	4480	20240220	-45.98	2225	20240805	8.76	4480	-45.98	20240220	2225	8.76	20240805	4480	-45.98	20240220	2225	8.76	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
20	20241029	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	178303505	74677	43.04	2380	2410	2370	3130	1690	2410	2387.66	0.30	0	13694	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	995	15.48	1.38	12	0.18	155.00	1740.00	4480	20240220	-46.43	2225	20240805	7.87	4480	-46.43	20240220	2225	7.87	20240805	4480	-46.43	20240220	2225	7.87	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
21	20241029	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	165251005	69234	39.90	2380	2410	2370	3130	1690	2410	2386.85	0.30	0	15398	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	999	15.55	1.39	12	0.17	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
22	20241029	120936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-25	5	-1.04	156321990	65514	37.76	2380	2410	2370	3130	1690	2410	2386.09	0.30	0	15430	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	989	15.39	1.37	12	0.16	155.00	1740.00	4480	20240220	-46.76	2225	20240805	7.19	4480	-46.76	20240220	2225	7.19	20240805	4480	-46.76	20240220	2225	7.19	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
23	20241029	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-30	5	-1.24	139789990	58576	33.76	2380	2410	2370	3130	1690	2410	2386.47	0.30	0	15347	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	987	15.35	1.37	12	0.14	155.00	1740.00	4480	20240220	-46.88	2225	20240805	6.97	4480	-46.88	20240220	2225	6.97	20240805	4480	-46.88	20240220	2225	6.97	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
24	20241029	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-15	5	-0.62	52074400	21808	12.57	2380	2410	2370	3130	1690	2410	2387.86	0.30	0	3941	2503	2456	2398	2351	2293	2480	2375	41	720	100	1540	5	1	41471382	993	15.45	1.38	12	0.05	155.00	1740.00	4480	20240220	-46.54	2225	20240805	7.64	4480	-46.54	20240220	2225	7.64	20240805	4480	-46.54	20240220	2225	7.64	20240805	2.65	N	162300	100	41 억		126036	N	N	0	N	00	N
25	20241028	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	60	2	2.55	413411135	171823	63.63	2340	2445	2340	3055	1645	2350	2406.12	0.19	0	48309	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	999	15.55	1.39	12	0.41	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
26	20241028	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	75	2	3.19	399101710	165893	61.43	2340	2445	2340	3055	1645	2350	2405.88	0.19	0	47324	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	1006	15.65	1.39	12	0.40	155.00	1740.00	4480	20240220	-45.87	2225	20240805	8.99	4480	-45.87	20240220	2225	8.99	20240805	4480	-45.87	20240220	2225	8.99	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
27	20241028	140933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	80	2	3.40	364861685	151797	56.21	2340	2445	2340	3055	1645	2350	2403.72	0.19	0	42764	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	1008	15.68	1.40	12	0.37	155.00	1740.00	4480	20240220	-45.76	2225	20240805	9.21	4480	-45.76	20240220	2225	9.21	20240805	4480	-45.76	20240220	2225	9.21	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
28	20241028	130926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	80	2	3.40	328135560	136679	50.61	2340	2445	2340	3055	1645	2350	2400.89	0.19	0	36864	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	1008	15.68	1.40	12	0.33	155.00	1740.00	4480	20240220	-45.76	2225	20240805	9.21	4480	-45.76	20240220	2225	9.21	20240805	4480	-45.76	20240220	2225	9.21	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
29	20241028	120930	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	70	2	2.98	264627200	110583	40.95	2340	2425	2340	3055	1645	2350	2393.14	0.19	0	38317	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	1004	15.61	1.39	12	0.27	155.00	1740.00	4480	20240220	-45.98	2225	20240805	8.76	4480	-45.98	20240220	2225	8.76	20240805	4480	-45.98	20240220	2225	8.76	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
30	20241028	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	60	2	2.55	247257655	103363	38.28	2340	2425	2340	3055	1645	2350	2392.25	0.19	0	36174	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	999	15.55	1.39	12	0.25	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
31	20241028	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	60	2	2.55	209241745	87561	32.43	2340	2420	2340	3055	1645	2350	2389.80	0.19	0	36184	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	999	15.55	1.39	12	0.21	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
32	20241028	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	30	2	1.28	75979430	32164	11.91	2340	2395	2340	3055	1645	2350	2362.37	0.19	0	16475	2530	2440	2395	2305	2260	2417	2282	41	705	100	1500	5	1	41471382	987	15.35	1.37	12	0.08	155.00	1740.00	4480	20240220	-46.88	2225	20240805	6.97	4480	-46.88	20240220	2225	6.97	20240805	4480	-46.88	20240220	2225	6.97	20240805	2.50	N	162300	100	41 억		79408	N	N	0	N	00	N
33	20241025	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-105	5	-4.28	632816070	263183	56.81	2435	2485	2350	3190	1720	2455	2404.23	0.17	0	8856	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	975	15.16	1.35	12	0.63	155.00	1740.00	4480	20240220	-47.54	2225	20240805	5.62	4480	-47.54	20240220	2225	5.62	20240805	4480	-47.54	20240220	2225	5.62	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
34	20241025	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-85	5	-3.46	586425335	243512	52.56	2435	2485	2350	3190	1720	2455	2407.84	0.17	0	8504	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	983	15.29	1.36	12	0.59	155.00	1740.00	4480	20240220	-47.10	2225	20240805	6.52	4480	-47.10	20240220	2225	6.52	20240805	4480	-47.10	20240220	2225	6.52	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
35	20241025	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-75	5	-3.05	509098885	210794	45.50	2435	2485	2350	3190	1720	2455	2414.80	0.17	0	3332	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	987	15.35	1.37	12	0.51	155.00	1740.00	4480	20240220	-46.88	2225	20240805	6.97	4480	-46.88	20240220	2225	6.97	20240805	4480	-46.88	20240220	2225	6.97	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
36	20241025	130929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-60	5	-2.44	390324665	160727	34.69	2435	2485	2385	3190	1720	2455	2428.19	0.17	0	-2060	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	993	15.45	1.38	12	0.39	155.00	1740.00	4480	20240220	-46.54	2225	20240805	7.64	4480	-46.54	20240220	2225	7.64	20240805	4480	-46.54	20240220	2225	7.64	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
37	20241025	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-45	5	-1.83	354013970	145659	31.44	2435	2485	2385	3190	1720	2455	2430.11	0.17	0	-1395	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	999	15.55	1.39	12	0.35	155.00	1740.00	4480	20240220	-46.21	2225	20240805	8.31	4480	-46.21	20240220	2225	8.31	20240805	4480	-46.21	20240220	2225	8.31	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
38	20241025	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-55	5	-2.24	311433180	127893	27.60	2435	2485	2395	3190	1720	2455	2434.81	0.17	0	-497	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	995	15.48	1.38	12	0.31	155.00	1740.00	4480	20240220	-46.43	2225	20240805	7.87	4480	-46.43	20240220	2225	7.87	20240805	4480	-46.43	20240220	2225	7.87	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
39	20241025	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-35	5	-1.43	202560390	82704	17.85	2435	2485	2420	3190	1720	2455	2449.09	0.17	0	-275	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	1004	15.61	1.39	12	0.20	155.00	1740.00	4480	20240220	-45.98	2225	20240805	8.76	4480	-45.98	20240220	2225	8.76	20240805	4480	-45.98	20240220	2225	8.76	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
40	20241025	090930	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	0	3	0.00	37443900	15267	3.30	2435	2480	2435	3190	1720	2455	2452.27	0.17	0	1192	2631	2542	2491	2402	2351	2517	2377	41	735	100	1570	5	1	41471382	1018	15.84	1.41	12	0.04	155.00	1740.00	4480	20240220	-45.20	2225	20240805	10.34	4480	-45.20	20240220	2225	10.34	20240805	4480	-45.20	20240220	2225	10.34	20240805	2.52	N	162300	100	41 억		70449	N	N	0	N	00	N
41	20241024	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-130	5	-5.03	1120287450	449418	58.12	2560	2580	2440	3360	1810	2585	2492.52	0.23	0	-31610	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1018	15.84	1.41	12	1.08	155.00	1740.00	4480	20240220	-45.20	2225	20240805	10.34	4480	-45.20	20240220	2225	10.34	20240805	4480	-45.20	20240220	2225	10.34	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
42	20241024	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-135	5	-5.22	1037091725	415517	53.73	2560	2580	2440	3360	1810	2585	2495.26	0.23	0	-32658	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1016	15.81	1.41	12	1.00	155.00	1740.00	4480	20240220	-45.31	2225	20240805	10.11	4480	-45.31	20240220	2225	10.11	20240805	4480	-45.31	20240220	2225	10.11	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
43	20241024	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-100	5	-3.87	747341515	297762	38.50	2560	2580	2480	3360	1810	2585	2509.10	0.23	0	-26425	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1031	16.03	1.43	12	0.72	155.00	1740.00	4480	20240220	-44.53	2225	20240805	11.69	4480	-44.53	20240220	2225	11.69	20240805	4480	-44.53	20240220	2225	11.69	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
44	20241024	130917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-90	5	-3.48	690619945	274985	35.56	2560	2580	2480	3360	1810	2585	2510.67	0.23	0	-26560	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1035	16.10	1.43	12	0.66	155.00	1740.00	4480	20240220	-44.31	2225	20240805	12.13	4480	-44.31	20240220	2225	12.13	20240805	4480	-44.31	20240220	2225	12.13	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
45	20241024	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-70	5	-2.71	590032650	234802	30.36	2560	2580	2480	3360	1810	2585	2511.96	0.23	0	-16528	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1043	16.23	1.45	12	0.57	155.00	1740.00	4480	20240220	-43.86	2225	20240805	13.03	4480	-43.86	20240220	2225	13.03	20240805	4480	-43.86	20240220	2225	13.03	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
46	20241024	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-80	5	-3.09	521101815	207301	26.81	2560	2580	2480	3360	1810	2585	2512.70	0.23	0	-15831	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1039	16.16	1.44	12	0.50	155.00	1740.00	4480	20240220	-44.08	2225	20240805	12.58	4480	-44.08	20240220	2225	12.58	20240805	4480	-44.08	20240220	2225	12.58	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
47	20241024	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-80	5	-3.09	415522700	164977	21.33	2560	2580	2480	3360	1810	2585	2517.44	0.23	0	-30910	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1039	16.16	1.44	12	0.40	155.00	1740.00	4480	20240220	-44.08	2225	20240805	12.58	4480	-44.08	20240220	2225	12.58	20240805	4480	-44.08	20240220	2225	12.58	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
48	20241024	090935	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-25	5	-0.97	58741550	22939	2.97	2560	2580	2545	3360	1810	2585	2557.13	0.23	0	-7074	2748	2666	2588	2506	2428	2627	2467	41	775	100	1650	5	1	41471382	1062	16.52	1.47	12	0.06	155.00	1740.00	4480	20240220	-42.86	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4480	-42.86	20240220	2225	15.06	20240805	2.03	N	162300	100	41 억		95779	N	N	0	N	00	N
49	20241023	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	1939904175	751354	4.52	2635	2670	2510	3390	1830	2610	2581.83	0.12	0	54209	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1072	16.68	1.49	12	1.81	155.00	1740.00	4480	20240220	-42.30	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
50	20241023	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-30	5	-1.15	1878755295	727675	4.38	2635	2670	2510	3390	1830	2610	2581.81	0.12	0	53212	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1070	16.65	1.48	12	1.75	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
51	20241023	140938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	1744821730	675942	4.07	2635	2670	2510	3390	1830	2610	2581.27	0.12	0	41667	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1078	16.77	1.49	12	1.63	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
52	20241023	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-55	5	-2.11	1596303470	618658	3.73	2635	2670	2510	3390	1830	2610	2580.21	0.12	0	12348	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1060	16.48	1.47	12	1.49	155.00	1740.00	4480	20240220	-42.97	2225	20240805	14.83	4480	-42.97	20240220	2225	14.83	20240805	4480	-42.97	20240220	2225	14.83	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
53	20241023	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-40	5	-1.53	1523807110	590312	3.55	2635	2670	2510	3390	1830	2610	2581.30	0.12	0	11624	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1066	16.58	1.48	12	1.42	155.00	1740.00	4480	20240220	-42.63	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4480	-42.63	20240220	2225	15.51	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
54	20241023	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-50	5	-1.92	1351863175	523485	3.15	2635	2670	2510	3390	1830	2610	2582.36	0.12	0	-8768	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1062	16.52	1.47	12	1.26	155.00	1740.00	4480	20240220	-42.86	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4480	-42.86	20240220	2225	15.06	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
55	20241023	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-70	5	-2.68	1052330640	405190	2.44	2635	2670	2535	3390	1830	2610	2597.09	0.12	0	-20150	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1053	16.39	1.46	12	0.98	155.00	1740.00	4480	20240220	-43.30	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4480	-43.30	20240220	2225	14.16	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
56	20241023	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-5	5	-0.19	514875230	195511	1.18	2635	2670	2600	3390	1830	2610	2633.63	0.12	0	-21504	3436	3022	2811	2397	2186	2917	2292	41	780	100	1670	5	1	41471382	1080	16.81	1.50	12	0.47	155.00	1740.00	4480	20240220	-41.85	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.19	N	162300	100	41 억		49623	N	N	0	N	00	N
57	20241022	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	30	2	1.16	50232640475	16506848	4159.21	2740	3225	2600	3350	1810	2580	3043.24	0.45	0	-132427	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1082	16.84	1.50	12	39.80	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
58	20241022	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	50	2	1.94	49688446440	16298771	4106.78	2740	3225	2620	3350	1810	2580	3048.60	0.45	0	-139703	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1091	16.97	1.51	12	39.30	155.00	1740.00	4480	20240220	-41.29	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
59	20241022	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	185	2	7.17	47786089865	15597615	3930.11	2740	3225	2710	3350	1810	2580	3063.68	0.45	0	-142907	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1147	17.84	1.59	12	37.61	155.00	1740.00	4480	20240220	-38.28	2225	20240805	24.27	4480	-38.28	20240220	2225	24.27	20240805	4480	-38.28	20240220	2225	24.27	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
60	20241022	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	385	2	14.92	44633920255	14497564	3652.93	2740	3225	2730	3350	1810	2580	3078.72	0.45	0	-150907	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1230	19.13	1.70	12	34.96	155.00	1740.00	4480	20240220	-33.82	2225	20240805	33.26	4480	-33.82	20240220	2225	33.26	20240805	4480	-33.82	20240220	2225	33.26	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
61	20241022	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	435	2	16.86	43078444060	13974094	3521.03	2740	3225	2730	3350	1810	2580	3082.74	0.45	0	-151443	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1250	19.45	1.73	12	33.70	155.00	1740.00	4480	20240220	-32.70	2225	20240805	35.51	4480	-32.70	20240220	2225	35.51	20240805	4480	-32.70	20240220	2225	35.51	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
62	20241022	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	560	2	21.71	33546147715	10906435	2748.08	2740	3195	2730	3350	1810	2580	3075.81	0.45	0	-97637	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1302	20.26	1.80	12	26.30	155.00	1740.00	4480	20240220	-29.91	2225	20240805	41.12	4480	-29.91	20240220	2225	41.12	20240805	4480	-29.91	20240220	2225	41.12	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
63	20241022	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	600	2	23.26	24207418445	7917467	1994.95	2740	3190	2730	3350	1810	2580	3057.47	0.45	0	-89871	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1319	20.52	1.83	12	19.09	155.00	1740.00	4480	20240220	-29.02	2225	20240805	42.92	4480	-29.02	20240220	2225	42.92	20240805	4480	-29.02	20240220	2225	42.92	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
64	20241022	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	460	2	17.83	5629163830	1901415	479.10	2740	3050	2730	3350	1810	2580	2960.51	0.45	0	-107391	2623	2601	2558	2536	2493	2612	2547	41	770	100	1650	5	1	41471382	1261	19.61	1.75	12	4.58	155.00	1740.00	4480	20240220	-32.14	2225	20240805	36.63	4480	-32.14	20240220	2225	36.63	20240805	4480	-32.14	20240220	2225	36.63	20240805	2.21	N	162300	100	41 억		186145	N	N	0	N	00	N
65	20241021	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	45	2	1.78	230858985	90504	188.12	2575	2580	2515	3295	1775	2535	2550.79	0.40	0	19614	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1070	16.65	1.48	12	0.22	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
66	20241021	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	45	2	1.78	217092615	85162	177.02	2575	2580	2515	3295	1775	2535	2549.18	0.40	0	18925	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1070	16.65	1.48	12	0.21	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
67	20241021	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	30	2	1.18	203465405	79864	166.01	2575	2580	2515	3295	1775	2535	2547.66	0.40	0	18830	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1064	16.55	1.47	12	0.19	155.00	1740.00	4480	20240220	-42.75	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4480	-42.75	20240220	2225	15.28	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
68	20241021	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	25	2	0.99	196568040	77164	160.39	2575	2580	2515	3295	1775	2535	2547.41	0.40	0	19017	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1062	16.52	1.47	12	0.19	155.00	1740.00	4480	20240220	-42.86	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4480	-42.86	20240220	2225	15.06	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
69	20241021	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	40	2	1.58	188772460	74116	154.06	2575	2580	2515	3295	1775	2535	2546.99	0.40	0	18810	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1068	16.61	1.48	12	0.18	155.00	1740.00	4480	20240220	-42.52	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4480	-42.52	20240220	2225	15.73	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
70	20241021	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	45	2	1.78	183851585	72200	150.08	2575	2580	2515	3295	1775	2535	2546.43	0.40	0	17799	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1070	16.65	1.48	12	0.17	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
71	20241021	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	35	2	1.38	174773450	68673	142.74	2575	2580	2515	3295	1775	2535	2545.02	0.40	0	17109	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1066	16.58	1.48	12	0.17	155.00	1740.00	4480	20240220	-42.63	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4480	-42.63	20240220	2225	15.51	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
72	20241021	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	5	2	0.20	36915565	14457	30.05	2575	2580	2540	3295	1775	2535	2553.53	0.40	0	4417	2655	2595	2560	2500	2465	2577	2482	41	760	100	1620	5	1	41471382	1053	16.39	1.46	12	0.03	155.00	1740.00	4480	20240220	-43.30	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4480	-43.30	20240220	2225	14.16	20240805	2.22	N	162300	100	41 억		166505	N	N	0	N	00	N
73	20241018	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-85	5	-3.24	119543495	46658	150.74	2620	2620	2525	3405	1835	2620	2562.18	0.45	0	-20228	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1051	16.35	1.46	12	0.11	155.00	1740.00	4480	20240220	-43.42	2225	20240805	13.93	4480	-43.42	20240220	2225	13.93	20240805	4480	-43.42	20240220	2225	13.93	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
74	20241018	150930	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-60	5	-2.29	111550630	43507	140.56	2620	2620	2525	3405	1835	2620	2563.97	0.45	0	-20123	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1062	16.52	1.47	12	0.10	155.00	1740.00	4480	20240220	-42.86	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4480	-42.86	20240220	2225	15.06	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
75	20241018	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-70	5	-2.67	102369755	39907	128.93	2620	2620	2525	3405	1835	2620	2565.21	0.45	0	-19473	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1058	16.45	1.47	12	0.10	155.00	1740.00	4480	20240220	-43.08	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
76	20241018	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-55	5	-2.10	75956680	29507	95.33	2620	2620	2550	3405	1835	2620	2574.19	0.45	0	-16375	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1064	16.55	1.47	12	0.07	155.00	1740.00	4480	20240220	-42.75	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4480	-42.75	20240220	2225	15.28	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
77	20241018	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-55	5	-2.10	58870875	22848	73.82	2620	2620	2550	3405	1835	2620	2576.63	0.45	0	-11194	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1064	16.55	1.47	12	0.06	155.00	1740.00	4480	20240220	-42.75	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4480	-42.75	20240220	2225	15.28	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
78	20241018	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	31465325	12142	39.23	2620	2620	2570	3405	1835	2620	2591.44	0.45	0	-6223	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1070	16.65	1.48	12	0.03	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
79	20241018	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-25	5	-0.95	24583055	9471	30.60	2620	2620	2580	3405	1835	2620	2595.61	0.45	0	-4734	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1076	16.74	1.49	12	0.02	155.00	1740.00	4480	20240220	-42.08	2225	20240805	16.63	4480	-42.08	20240220	2225	16.63	20240805	4480	-42.08	20240220	2225	16.63	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
80	20241018	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	3819960	1458	4.71	2620	2620	2620	3405	1835	2620	2620.00	0.45	0	-333	2663	2641	2613	2591	2563	2652	2602	41	785	100	1670	5	1	41471382	1087	16.90	1.51	12	0.00	155.00	1740.00	4480	20240220	-41.52	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.21	N	162300	100	41 억		186733	N	N	0	N	00	N
81	20241017	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	80584515	30840	112.90	2585	2635	2585	3360	1810	2585	2612.99	0.44	0	2663	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.07	155.00	1740.00	4480	20240220	-41.52	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
82	20241017	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	30	2	1.16	76843700	29412	107.68	2585	2635	2585	3360	1810	2585	2612.66	0.44	0	3113	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1084	16.87	1.50	12	0.07	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
83	20241017	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	40	2	1.55	40958555	15665	57.35	2585	2635	2585	3360	1810	2585	2614.65	0.44	0	2218	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1089	16.94	1.51	12	0.04	155.00	1740.00	4480	20240220	-41.41	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4480	-41.41	20240220	2225	17.98	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
84	20241017	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	45	2	1.74	34940475	13372	48.95	2585	2635	2585	3360	1810	2585	2612.96	0.44	0	2106	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1091	16.97	1.51	12	0.03	155.00	1740.00	4480	20240220	-41.29	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
85	20241017	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	30	2	1.16	25541250	9789	35.84	2585	2620	2585	3360	1810	2585	2609.18	0.44	0	1843	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1084	16.87	1.50	12	0.02	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
86	20241017	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	30	2	1.16	17736845	6800	24.89	2585	2620	2585	3360	1810	2585	2608.36	0.44	0	1128	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1084	16.87	1.50	12	0.02	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
87	20241017	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	25	2	0.97	10893435	4178	15.30	2585	2620	2585	3360	1810	2585	2607.33	0.44	0	456	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1082	16.84	1.50	12	0.01	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
88	20241017	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	5	2	0.19	498910	193	0.71	2585	2590	2585	3360	1810	2585	2585.03	0.44	0	168	2628	2606	2593	2571	2558	2600	2565	41	775	100	1650	5	1	41471382	1074	16.71	1.49	12	0.00	155.00	1740.00	4480	20240220	-42.19	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4480	-42.19	20240220	2225	16.40	20240805	2.21	N	162300	100	41 억		184070	N	N	0	N	00	N
89	20241016	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-10	5	-0.39	70833325	27296	116.47	2595	2615	2580	3370	1820	2595	2595.01	0.44	0	2011	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1072	16.68	1.49	12	0.07	155.00	1740.00	4480	20240220	-42.30	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
90	20241016	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	63549700	24481	104.45	2595	2615	2580	3370	1820	2595	2595.88	0.44	0	2168	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1078	16.77	1.49	12	0.06	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
91	20241016	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	10	2	0.39	50217240	19336	82.50	2595	2615	2580	3370	1820	2595	2597.09	0.44	0	1257	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1080	16.81	1.50	12	0.05	155.00	1740.00	4480	20240220	-41.85	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
92	20241016	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	48007035	18486	78.88	2595	2615	2580	3370	1820	2595	2596.94	0.44	0	1241	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1078	16.77	1.49	12	0.04	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
93	20241016	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	15	2	0.58	40381585	15548	66.34	2595	2610	2580	3370	1820	2595	2597.22	0.44	0	765	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1082	16.84	1.50	12	0.04	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
94	20241016	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	15	2	0.58	34270140	13205	56.34	2595	2610	2580	3370	1820	2595	2595.24	0.44	0	981	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1082	16.84	1.50	12	0.03	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
95	20241016	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	15	2	0.58	28035570	10806	46.11	2595	2610	2580	3370	1820	2595	2594.44	0.44	0	1032	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1082	16.84	1.50	12	0.03	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
96	20241016	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-10	5	-0.39	4179090	1611	6.87	2595	2595	2585	3370	1820	2595	2594.10	0.44	0	-219	2621	2607	2591	2577	2561	2615	2585	41	775	100	1660	5	1	41471382	1072	16.68	1.49	12	0.00	155.00	1740.00	4480	20240220	-42.30	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.23	N	162300	100	41 억		182059	N	N	0	N	00	N
97	20241015	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	60397445	23377	70.93	2580	2605	2575	3350	1810	2580	2583.62	0.43	0	2675	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1076	16.74	1.49	12	0.06	155.00	1740.00	4480	20240220	-42.08	2225	20240805	16.63	4480	-42.08	20240220	2225	16.63	20240805	4480	-42.08	20240220	2225	16.63	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
98	20241015	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	59901800	23186	70.35	2580	2605	2575	3350	1810	2580	2583.53	0.43	0	2691	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1074	16.71	1.49	12	0.06	155.00	1740.00	4480	20240220	-42.19	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4480	-42.19	20240220	2225	16.40	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
99	20241015	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	56353160	21814	66.19	2580	2605	2575	3350	1810	2580	2583.35	0.43	0	2023	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1078	16.77	1.49	12	0.05	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
100	20241015	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	52155405	20193	61.27	2580	2605	2575	3350	1810	2580	2582.85	0.43	0	1464	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1074	16.71	1.49	12	0.05	155.00	1740.00	4480	20240220	-42.19	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4480	-42.19	20240220	2225	16.40	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
101	20241015	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	51143675	19802	60.08	2580	2605	2575	3350	1810	2580	2582.75	0.43	0	1501	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1076	16.74	1.49	12	0.05	155.00	1740.00	4480	20240220	-42.08	2225	20240805	16.63	4480	-42.08	20240220	2225	16.63	20240805	4480	-42.08	20240220	2225	16.63	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
102	20241015	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	30459150	11781	35.75	2580	2605	2575	3350	1810	2580	2585.45	0.43	0	1085	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1078	16.77	1.49	12	0.03	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
103	20241015	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	24277760	9401	28.53	2580	2605	2575	3350	1810	2580	2582.47	0.43	0	1097	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1074	16.71	1.49	12	0.02	155.00	1740.00	4480	20240220	-42.19	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4480	-42.19	20240220	2225	16.40	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
104	20241015	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	3125715	1208	3.67	2580	2605	2580	3350	1810	2580	2587.51	0.43	0	246	2640	2610	2585	2555	2530	2597	2542	41	770	100	1650	5	1	41471382	1070	16.65	1.48	12	0.00	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.21	N	162300	100	41 억		179384	N	N	0	N	00	N
105	20241014	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-30	5	-1.15	84903805	32951	99.12	2590	2615	2560	3390	1830	2610	2576.67	0.44	0	-1984	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1070	16.65	1.48	12	0.08	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
106	20241014	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	81259325	31539	94.87	2590	2615	2560	3390	1830	2610	2576.47	0.44	0	-2108	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1072	16.68	1.49	12	0.08	155.00	1740.00	4480	20240220	-42.30	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
107	20241014	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-20	5	-0.77	75177440	29181	87.78	2590	2615	2560	3390	1830	2610	2576.25	0.44	0	-2292	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1074	16.71	1.49	12	0.07	155.00	1740.00	4480	20240220	-42.19	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4480	-42.19	20240220	2225	16.40	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
108	20241014	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-35	5	-1.34	66901220	25971	78.12	2590	2615	2560	3390	1830	2610	2576.00	0.44	0	-2144	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1068	16.61	1.48	12	0.06	155.00	1740.00	4480	20240220	-42.52	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4480	-42.52	20240220	2225	15.73	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
109	20241014	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-30	5	-1.15	53048305	20572	61.88	2590	2615	2560	3390	1830	2610	2578.67	0.44	0	-1968	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1070	16.65	1.48	12	0.05	155.00	1740.00	4480	20240220	-42.41	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4480	-42.41	20240220	2225	15.96	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
110	20241014	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	47250065	18317	55.10	2590	2615	2560	3390	1830	2610	2579.57	0.44	0	-702	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1072	16.68	1.49	12	0.04	155.00	1740.00	4480	20240220	-42.30	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
111	20241014	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	9794130	3769	11.34	2590	2615	2585	3390	1830	2610	2598.60	0.44	0	961	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1078	16.77	1.49	12	0.01	155.00	1740.00	4480	20240220	-41.96	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
112	20241014	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	5	2	0.19	3737205	1439	4.33	2590	2615	2590	3390	1830	2610	2597.08	0.44	0	932	2666	2637	2621	2592	2576	2630	2585	41	780	100	1670	5	1	41471382	1084	16.87	1.50	12	0.00	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.20	N	162300	100	41 억		181094	N	N	0	N	00	N
113	20241011	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-30	5	-1.14	86717835	33038	96.66	2640	2650	2605	3430	1850	2640	2624.79	0.45	0	-7353	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1082	16.84	1.50	12	0.08	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
114	20241011	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-25	5	-0.95	82722495	31508	92.18	2640	2650	2605	3430	1850	2640	2625.44	0.45	0	-7068	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1084	16.87	1.50	12	0.08	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
115	20241011	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-30	5	-1.14	65944390	25109	73.46	2640	2650	2605	3430	1850	2640	2626.32	0.45	0	-4889	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1082	16.84	1.50	12	0.06	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
116	20241011	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	43328350	16464	48.17	2640	2650	2610	3430	1850	2640	2631.70	0.45	0	-1614	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1093	17.00	1.51	12	0.04	155.00	1740.00	4480	20240220	-41.18	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
117	20241011	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	27399825	10403	30.44	2640	2650	2610	3430	1850	2640	2633.84	0.45	0	-774	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1095	17.03	1.52	12	0.03	155.00	1740.00	4480	20240220	-41.07	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4480	-41.07	20240220	2225	18.65	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
118	20241011	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	25708090	9761	28.56	2640	2650	2610	3430	1850	2640	2633.76	0.45	0	-598	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1093	17.00	1.51	12	0.02	155.00	1740.00	4480	20240220	-41.18	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
119	20241011	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	23760130	9023	26.40	2640	2650	2610	3430	1850	2640	2633.28	0.45	0	-472	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1093	17.00	1.51	12	0.02	155.00	1740.00	4480	20240220	-41.18	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
120	20241011	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-15	5	-0.57	2027365	772	2.26	2640	2640	2620	3430	1850	2640	2626.12	0.45	0	504	2673	2656	2623	2606	2573	2665	2615	41	790	100	1680	5	1	41471382	1089	16.94	1.51	12	0.00	155.00	1740.00	4480	20240220	-41.41	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4480	-41.41	20240220	2225	17.98	20240805	2.19	N	162300	100	41 억		188447	N	N	0	N	00	N
121	20241010	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	25	2	0.96	89325855	34163	43.89	2610	2640	2590	3395	1835	2615	2613.61	0.48	0	-10272	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1095	17.03	1.52	12	0.08	155.00	1740.00	4480	20240220	-41.07	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4480	-41.07	20240220	2225	18.65	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
122	20241010	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	5	2	0.19	82391445	31531	40.51	2610	2635	2590	3395	1835	2615	2613.03	0.48	0	-9942	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1087	16.90	1.51	12	0.08	155.00	1740.00	4480	20240220	-41.52	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
123	20241010	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	65565865	25093	32.24	2610	2635	2590	3395	1835	2615	2612.91	0.48	0	-8056	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1091	16.97	1.51	12	0.06	155.00	1740.00	4480	20240220	-41.29	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
124	20241010	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	53215830	20390	26.20	2610	2635	2590	3395	1835	2615	2609.90	0.48	0	-5421	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1091	16.97	1.51	12	0.05	155.00	1740.00	4480	20240220	-41.29	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
125	20241010	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-10	5	-0.38	48441745	18564	23.85	2610	2635	2590	3395	1835	2615	2609.45	0.48	0	-5450	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1080	16.81	1.50	12	0.04	155.00	1740.00	4480	20240220	-41.85	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
126	20241010	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-5	5	-0.19	37835860	14492	18.62	2610	2635	2590	3395	1835	2615	2610.81	0.48	0	-5560	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1082	16.84	1.50	12	0.03	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
127	20241010	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-5	5	-0.19	33955920	13006	16.71	2610	2635	2590	3395	1835	2615	2610.79	0.48	0	-5482	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1082	16.84	1.50	12	0.03	155.00	1740.00	4480	20240220	-41.74	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
128	20241010	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	10	2	0.38	6475385	2475	3.18	2610	2630	2610	3395	1835	2615	2616.32	0.48	0	428	2708	2661	2623	2576	2538	2657	2572	41	780	100	1670	5	1	41471382	1089	16.94	1.51	12	0.01	155.00	1740.00	4480	20240220	-41.41	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4480	-41.41	20240220	2225	17.98	20240805	2.18	N	162300	100	41 억		198719	N	N	0	N	00	N
129	20241008	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-40	5	-1.51	204179935	77682	80.79	2615	2670	2585	3450	1860	2655	2628.41	0.49	0	-5813	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1084	16.87	1.50	12	0.19	155.00	1740.00	4480	20240220	-41.63	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
130	20241008	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-20	5	-0.75	200121380	76133	79.18	2615	2670	2585	3450	1860	2655	2628.58	0.49	0	-5711	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1093	17.00	1.51	12	0.18	155.00	1740.00	4480	20240220	-41.18	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
131	20241008	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-10	5	-0.38	180118650	68542	71.28	2615	2670	2585	3450	1860	2655	2627.86	0.49	0	-4898	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1097	17.06	1.52	12	0.17	155.00	1740.00	4480	20240220	-40.96	2225	20240805	18.88	4480	-40.96	20240220	2225	18.88	20240805	4480	-40.96	20240220	2225	18.88	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
132	20241008	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	169465690	64515	67.09	2615	2670	2585	3450	1860	2655	2626.76	0.49	0	-4602	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1099	17.10	1.52	12	0.16	155.00	1740.00	4480	20240220	-40.85	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4480	-40.85	20240220	2225	19.10	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
133	20241008	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-10	5	-0.38	154937780	59020	61.38	2615	2670	2585	3450	1860	2655	2625.17	0.49	0	-3182	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1097	17.06	1.52	12	0.14	155.00	1740.00	4480	20240220	-40.96	2225	20240805	18.88	4480	-40.96	20240220	2225	18.88	20240805	4480	-40.96	20240220	2225	18.88	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
134	20241008	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-50	5	-1.88	88678035	33990	35.35	2615	2645	2585	3450	1860	2655	2608.94	0.49	0	4	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1080	16.81	1.50	12	0.08	155.00	1740.00	4480	20240220	-41.85	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
135	20241008	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	31488135	11984	12.46	2615	2645	2610	3450	1860	2655	2627.51	0.49	0	-5180	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1087	16.90	1.51	12	0.03	155.00	1740.00	4480	20240220	-41.52	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
136	20241008	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	7434120	2843	2.96	2615	2630	2610	3450	1860	2655	2614.89	0.49	0	1291	2711	2682	2626	2597	2541	2697	2612	41	795	100	1690	5	1	41471382	1087	16.90	1.51	12	0.01	155.00	1740.00	4480	20240220	-41.52	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.21	N	162300	100	41 억		204552	N	N	0	N	00	N
137	20241007	160913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	70	2	2.71	231659210	88689	113.16	2570	2655	2570	3360	1810	2585	2611.98	0.50	0	-4508	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1101	17.13	1.53	12	0.21	155.00	1740.00	4495	20230922	-40.93	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4480	-40.74	20240220	2225	19.33	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
138	20241007	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	210200335	80571	102.81	2570	2640	2570	3360	1810	2585	2608.88	0.50	0	-4643	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.19	155.00	1740.00	4495	20230922	-41.71	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
139	20241007	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	50	2	1.93	170852790	65626	83.74	2570	2635	2570	3360	1810	2585	2603.43	0.50	0	-2710	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1093	17.00	1.51	12	0.16	155.00	1740.00	4495	20230922	-41.38	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
140	20241007	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	142026095	54653	69.74	2570	2630	2570	3360	1810	2585	2598.69	0.50	0	-1696	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.13	155.00	1740.00	4495	20230922	-41.71	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
141	20241007	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	137844400	53053	67.69	2570	2630	2570	3360	1810	2585	2598.24	0.50	0	-1644	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.13	155.00	1740.00	4495	20230922	-41.71	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
142	20241007	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	20	2	0.77	125276950	48244	61.56	2570	2630	2570	3360	1810	2585	2596.74	0.50	0	-1480	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1080	16.81	1.50	12	0.12	155.00	1740.00	4495	20230922	-42.05	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
143	20241007	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	97079090	37429	47.76	2570	2630	2570	3360	1810	2585	2593.69	0.50	0	4153	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.09	155.00	1740.00	4495	20230922	-41.71	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
144	20241007	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	33595320	13014	16.61	2570	2605	2570	3360	1810	2585	2581.48	0.50	0	73	2681	2632	2596	2547	2511	2657	2572	41	775	100	1650	5	1	41471382	1072	16.68	1.49	12	0.03	155.00	1740.00	4495	20230922	-42.49	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.20	N	162300	100	41 억		208549	N	N	0	N	00	N
145	20241004	160755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-20	5	-0.77	200028320	77247	66.18	2570	2645	2560	3385	1825	2605	2589.46	0.53	0	-12152	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1072	16.68	1.49	12	0.19	155.00	1740.00	4500	20230921	-42.56	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
146	20241004	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2600	-5	5	-0.19	145081960	55959	47.94	2570	2645	2565	3385	1825	2605	2592.65	0.53	0	3875	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1078	16.77	1.49	12	0.13	155.00	1740.00	4500	20230921	-42.22	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
147	20241004	140800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	5	2	0.19	132238405	50995	43.69	2570	2645	2565	3385	1825	2605	2593.16	0.53	0	4213	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1082	16.84	1.50	12	0.12	155.00	1740.00	4500	20230921	-42.00	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
148	20241004	130804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	5	2	0.19	125089130	48243	41.33	2570	2645	2565	3385	1825	2605	2592.90	0.53	0	4833	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1082	16.84	1.50	12	0.12	155.00	1740.00	4500	20230921	-42.00	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
149	20241004	120803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	5	2	0.19	97748910	37694	32.29	2570	2645	2565	3385	1825	2605	2593.22	0.53	0	5171	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1082	16.84	1.50	12	0.09	155.00	1740.00	4500	20230921	-42.00	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
150	20241004	110758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	10	2	0.38	87719205	33836	28.99	2570	2645	2565	3385	1825	2605	2592.48	0.53	0	5949	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1084	16.87	1.50	12	0.08	155.00	1740.00	4500	20230921	-41.89	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4480	-41.63	20240220	2225	17.53	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
151	20241004	100759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	5	2	0.19	77379750	29874	25.60	2570	2645	2565	3385	1825	2605	2590.20	0.53	0	4866	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1082	16.84	1.50	12	0.07	155.00	1740.00	4500	20230921	-42.00	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
152	20241004	090801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	25	2	0.96	38392800	14788	12.67	2570	2645	2570	3385	1825	2605	2596.21	0.53	0	7293	2775	2690	2640	2555	2505	2665	2530	41	780	100	1660	5	1	41471382	1091	16.97	1.51	12	0.04	155.00	1740.00	4500	20230921	-41.56	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.16	N	162300	100	41 억		220701	N	N	0	N	00	N
153	20241002	160755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	-70	5	-2.62	307170250	115637	67.82	2630	2725	2590	3475	1875	2675	2656.42	0.51	0	7531	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1080	16.81	1.50	12	0.28	155.00	1740.00	4650	20230920	-43.98	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4480	-41.85	20240220	2225	17.08	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
154	20241002	150807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-45	5	-1.68	284666350	107018	62.77	2630	2725	2590	3475	1875	2675	2659.99	0.51	0	6125	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1091	16.97	1.51	12	0.26	155.00	1740.00	4650	20230920	-43.44	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4480	-41.29	20240220	2225	18.20	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
155	20241002	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-25	5	-0.93	99706955	37746	22.14	2630	2680	2620	3475	1875	2675	2641.52	0.51	0	6603	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1099	17.10	1.52	12	0.09	155.00	1740.00	4650	20230920	-43.01	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4480	-40.85	20240220	2225	19.10	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
156	20241002	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	5	2	0.19	91389820	34613	20.30	2630	2680	2620	3475	1875	2675	2640.33	0.51	0	7032	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1111	17.29	1.54	12	0.08	155.00	1740.00	4650	20230920	-42.37	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4480	-40.18	20240220	2225	20.45	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
157	20241002	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-40	5	-1.50	72368220	27450	16.10	2630	2660	2620	3475	1875	2675	2636.37	0.51	0	3131	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1093	17.00	1.51	12	0.07	155.00	1740.00	4650	20230920	-43.33	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4480	-41.18	20240220	2225	18.43	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
158	20241002	110746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-20	5	-0.75	60099915	22817	13.38	2630	2660	2620	3475	1875	2675	2634.00	0.51	0	2115	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1101	17.13	1.53	12	0.06	155.00	1740.00	4650	20230920	-42.90	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4480	-40.74	20240220	2225	19.33	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
159	20241002	100744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-20	5	-0.75	49830340	18943	11.11	2630	2660	2620	3475	1875	2675	2630.54	0.51	0	1370	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1101	17.13	1.53	12	0.05	155.00	1740.00	4650	20230920	-42.90	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4480	-40.74	20240220	2225	19.33	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N
160	20241002	090745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-50	5	-1.87	15407105	5849	3.43	2630	2660	2620	3475	1875	2675	2634.14	0.51	0	-288	2838	2756	2708	2626	2578	2732	2602	41	800	100	1710	5	1	41471382	1089	16.94	1.51	12	0.01	155.00	1740.00	4650	20230920	-43.55	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4480	-41.41	20240220	2225	17.98	20240805	2.18	N	162300	100	41 억		213006	N	N	0	N	00	N