KissMeData/128660/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	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	45	2	1.40	222962050	69199	127.02	3205	3265	3170	4175	2255	3215	3221.87	0.55	0	10782	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	809	5.76	1.14	12	0.28	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
3	20241031	150930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	40	2	1.24	211913705	65809	120.79	3205	3265	3170	4175	2255	3215	3220.13	0.55	0	9944	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	807	5.75	1.14	12	0.27	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
4	20241031	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	40	2	1.24	177290410	55172	101.27	3205	3265	3170	4175	2255	3215	3213.41	0.55	0	7080	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	807	5.75	1.14	12	0.22	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
5	20241031	130928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	45	2	1.40	140200420	43783	80.37	3205	3260	3170	4175	2255	3215	3202.17	0.55	0	-1358	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	809	5.76	1.14	12	0.18	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
6	20241031	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	25	2	0.78	124726300	39019	71.62	3205	3255	3170	4175	2255	3215	3196.55	0.55	0	-5032	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	804	5.72	1.13	12	0.16	566.00	2862.00	5390	20240521	-39.89	2830	20240909	14.49	5390	-39.89	20240521	2830	14.49	20240909	5390	-39.89	20240521	2830	14.49	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
7	20241031	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	25	2	0.78	106646155	33449	61.40	3205	3240	3170	4175	2255	3215	3188.32	0.55	0	-6283	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	804	5.72	1.13	12	0.13	566.00	2862.00	5390	20240521	-39.89	2830	20240909	14.49	5390	-39.89	20240521	2830	14.49	20240909	5390	-39.89	20240521	2830	14.49	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
8	20241031	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-10	5	-0.31	99375770	31193	57.26	3205	3205	3170	4175	2255	3215	3185.84	0.55	0	-7636	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	795	5.66	1.12	12	0.13	566.00	2862.00	5390	20240521	-40.54	2830	20240909	13.25	5390	-40.54	20240521	2830	13.25	20240909	5390	-40.54	20240521	2830	13.25	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
9	20241031	090924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-35	5	-1.09	42286685	13236	24.30	3205	3205	3175	4175	2255	3215	3194.82	0.55	0	-8960	3291	3252	3231	3192	3171	3242	3182	124	960	500	2050	5	1	24803369	789	5.62	1.11	12	0.05	566.00	2862.00	5390	20240521	-41.00	2830	20240909	12.37	5390	-41.00	20240521	2830	12.37	20240909	5390	-41.00	20240521	2830	12.37	20240909	3.33	N	128660	500	124 억		137316	N	N	0	N	00	N
10	20241030	160924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-40	5	-1.23	175200975	54239	120.02	3240	3270	3210	4230	2280	3255	3230.17	0.53	0	4297	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	797	5.68	1.12	12	0.22	566.00	2862.00	5390	20240521	-40.35	2830	20240909	13.60	5390	-40.35	20240521	2830	13.60	20240909	5390	-40.35	20240521	2830	13.60	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
11	20241030	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-30	5	-0.92	161440295	49962	110.55	3240	3270	3210	4230	2280	3255	3231.26	0.53	0	4289	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	800	5.70	1.13	12	0.20	566.00	2862.00	5390	20240521	-40.17	2830	20240909	13.96	5390	-40.17	20240521	2830	13.96	20240909	5390	-40.17	20240521	2830	13.96	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
12	20241030	140925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-25	5	-0.77	107683895	33234	73.54	3240	3270	3215	4230	2280	3255	3240.17	0.53	0	2459	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	801	5.71	1.13	12	0.13	566.00	2862.00	5390	20240521	-40.07	2830	20240909	14.13	5390	-40.07	20240521	2830	14.13	20240909	5390	-40.07	20240521	2830	14.13	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
13	20241030	130931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	0	3	0.00	56987745	17523	38.77	3240	3270	3240	4230	2280	3255	3252.17	0.53	0	2972	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	807	5.75	1.14	12	0.07	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
14	20241030	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	15	2	0.46	36708755	11274	24.95	3240	3270	3240	4230	2280	3255	3256.05	0.53	0	5614	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.05	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
15	20241030	110928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	15	2	0.46	26134080	8028	17.76	3240	3270	3240	4230	2280	3255	3255.37	0.53	0	4581	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.03	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
16	20241030	100924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-5	5	-0.15	12459250	3832	8.48	3240	3265	3240	4230	2280	3255	3251.37	0.53	0	1361	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	806	5.74	1.14	12	0.02	566.00	2862.00	5390	20240521	-39.70	2830	20240909	14.84	5390	-39.70	20240521	2830	14.84	20240909	5390	-39.70	20240521	2830	14.84	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
17	20241030	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	0	3	0.00	3774750	1165	2.58	3240	3255	3240	4230	2280	3255	3240.13	0.53	0	23	3308	3281	3253	3226	3198	3267	3212	124	975	500	2080	5	1	24803369	807	5.75	1.14	12	0.00	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.42	N	128660	500	124 억		132492	N	N	0	N	00	N
18	20241029	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-15	5	-0.46	145576890	44876	66.09	3270	3280	3225	4250	2290	3270	3243.95	0.50	0	8034	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	807	5.75	1.14	12	0.18	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
19	20241029	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-10	5	-0.31	131814610	40643	59.86	3270	3280	3225	4250	2290	3270	3243.23	0.50	0	6752	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	809	5.76	1.14	12	0.16	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
20	20241029	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-25	5	-0.76	87252210	26881	39.59	3270	3280	3225	4250	2290	3270	3245.87	0.50	0	1	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	805	5.73	1.13	12	0.11	566.00	2862.00	5390	20240521	-39.80	2830	20240909	14.66	5390	-39.80	20240521	2830	14.66	20240909	5390	-39.80	20240521	2830	14.66	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
21	20241029	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-40	5	-1.22	82398975	25384	37.39	3270	3280	3225	4250	2290	3270	3246.10	0.50	0	-608	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	801	5.71	1.13	12	0.10	566.00	2862.00	5390	20240521	-40.07	2830	20240909	14.13	5390	-40.07	20240521	2830	14.13	20240909	5390	-40.07	20240521	2830	14.13	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
22	20241029	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-15	5	-0.46	71624055	22050	32.48	3270	3280	3230	4250	2290	3270	3248.26	0.50	0	-1169	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	807	5.75	1.14	12	0.09	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
23	20241029	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-30	5	-0.92	64054685	19708	29.03	3270	3280	3230	4250	2290	3270	3250.19	0.50	0	-1242	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	804	5.72	1.13	12	0.08	566.00	2862.00	5390	20240521	-39.89	2830	20240909	14.49	5390	-39.89	20240521	2830	14.49	20240909	5390	-39.89	20240521	2830	14.49	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
24	20241029	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-10	5	-0.31	41568610	12777	18.82	3270	3280	3240	4250	2290	3270	3253.39	0.50	0	-1728	3330	3300	3250	3220	3170	3315	3235	124	980	500	2090	5	1	24803369	809	5.76	1.14	12	0.05	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.41	N	128660	500	124 억		123310	N	N	0	N	00	N
25	20241028	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	10	2	0.31	216845850	66985	75.14	3215	3280	3200	4235	2285	3260	3237.23	0.42	0	20476	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.27	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
26	20241028	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	15	2	0.46	190349240	58866	66.03	3215	3280	3200	4235	2285	3260	3233.60	0.42	0	16177	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	812	5.79	1.14	12	0.24	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
27	20241028	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	15	2	0.46	181488880	56154	62.99	3215	3280	3200	4235	2285	3260	3231.98	0.42	0	14842	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	812	5.79	1.14	12	0.23	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
28	20241028	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	5	2	0.15	152683665	47331	53.09	3215	3270	3200	4235	2285	3260	3225.87	0.42	0	11057	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	810	5.77	1.14	12	0.19	566.00	2862.00	5390	20240521	-39.42	2830	20240909	15.37	5390	-39.42	20240521	2830	15.37	20240909	5390	-39.42	20240521	2830	15.37	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
29	20241028	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	5	2	0.15	148032770	45905	51.49	3215	3265	3200	4235	2285	3260	3224.76	0.42	0	9975	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	810	5.77	1.14	12	0.19	566.00	2862.00	5390	20240521	-39.42	2830	20240909	15.37	5390	-39.42	20240521	2830	15.37	20240909	5390	-39.42	20240521	2830	15.37	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
30	20241028	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-30	5	-0.92	132054250	40980	45.97	3215	3260	3200	4235	2285	3260	3222.41	0.42	0	7497	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	801	5.71	1.13	12	0.17	566.00	2862.00	5390	20240521	-40.07	2830	20240909	14.13	5390	-40.07	20240521	2830	14.13	20240909	5390	-40.07	20240521	2830	14.13	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
31	20241028	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-5	5	-0.15	46902730	14508	16.27	3215	3255	3210	4235	2285	3260	3232.89	0.42	0	5055	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	807	5.75	1.14	12	0.06	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
32	20241028	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-20	5	-0.61	8240600	2554	2.86	3215	3240	3215	4235	2285	3260	3226.55	0.42	0	929	3340	3300	3265	3225	3190	3282	3207	124	975	500	2080	5	1	24803369	804	5.72	1.13	12	0.01	566.00	2862.00	5390	20240521	-39.89	2830	20240909	14.49	5390	-39.89	20240521	2830	14.49	20240909	5390	-39.89	20240521	2830	14.49	20240909	3.42	N	128660	500	124 억		102981	N	N	0	N	00	N
33	20241025	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-30	5	-0.91	289182955	88705	87.53	3295	3305	3230	4275	2305	3290	3260.05	0.32	0	24120	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	809	5.76	1.14	12	0.36	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
34	20241025	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-35	5	-1.06	270060835	82835	81.74	3295	3305	3230	4275	2305	3290	3260.23	0.32	0	22761	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	807	5.75	1.14	12	0.33	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
35	20241025	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-40	5	-1.22	231902245	71081	70.14	3295	3305	3230	4275	2305	3290	3262.51	0.32	0	18034	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	806	5.74	1.14	12	0.29	566.00	2862.00	5390	20240521	-39.70	2830	20240909	14.84	5390	-39.70	20240521	2830	14.84	20240909	5390	-39.70	20240521	2830	14.84	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
36	20241025	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-15	5	-0.46	159357685	48841	48.19	3295	3305	3230	4275	2305	3290	3262.79	0.32	0	5636	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	812	5.79	1.14	12	0.20	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
37	20241025	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-15	5	-0.46	136707280	41894	41.34	3295	3305	3230	4275	2305	3290	3263.17	0.32	0	1259	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	812	5.79	1.14	12	0.17	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
38	20241025	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-35	5	-1.06	120969915	37064	36.57	3295	3305	3230	4275	2305	3290	3263.81	0.32	0	553	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	807	5.75	1.14	12	0.15	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
39	20241025	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	0	3	0.00	56734150	17336	17.11	3295	3305	3250	4275	2305	3290	3272.62	0.32	0	-374	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	816	5.81	1.15	12	0.07	566.00	2862.00	5390	20240521	-38.96	2830	20240909	16.25	5390	-38.96	20240521	2830	16.25	20240909	5390	-38.96	20240521	2830	16.25	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
40	20241025	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-25	5	-0.76	6043775	1842	1.82	3295	3305	3265	4275	2305	3290	3281.09	0.32	0	100	3353	3321	3283	3251	3213	3337	3267	124	985	500	2100	5	1	24803369	810	5.77	1.14	12	0.01	566.00	2862.00	5390	20240521	-39.42	2830	20240909	15.37	5390	-39.42	20240521	2830	15.37	20240909	5390	-39.42	20240521	2830	15.37	20240909	3.52	N	128660	500	124 억		78861	N	N	0	N	00	N
41	20241024	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-10	5	-0.30	330739650	101017	19.50	3250	3315	3245	4290	2310	3300	3273.82	0.22	0	21276	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	816	5.81	1.15	12	0.41	566.00	2862.00	5390	20240521	-38.96	2830	20240909	16.25	5390	-38.96	20240521	2830	16.25	20240909	5390	-38.96	20240521	2830	16.25	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
42	20241024	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-15	5	-0.45	266863095	81469	15.73	3250	3315	3245	4290	2310	3300	3275.32	0.22	0	13273	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	815	5.80	1.15	12	0.33	566.00	2862.00	5390	20240521	-39.05	2830	20240909	16.08	5390	-39.05	20240521	2830	16.08	20240909	5390	-39.05	20240521	2830	16.08	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
43	20241024	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	10	2	0.30	217928480	66557	12.85	3250	3315	3245	4290	2310	3300	3273.90	0.22	0	10940	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	821	5.85	1.16	12	0.27	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
44	20241024	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	10	2	0.30	185929940	56870	10.98	3250	3315	3245	4290	2310	3300	3268.81	0.22	0	12725	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	821	5.85	1.16	12	0.23	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
45	20241024	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	10	2	0.30	167821040	51390	9.92	3250	3315	3245	4290	2310	3300	3264.92	0.22	0	12725	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	821	5.85	1.16	12	0.21	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
46	20241024	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-15	5	-0.45	150104805	46016	8.88	3250	3300	3245	4290	2310	3300	3261.13	0.22	0	10292	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	815	5.80	1.15	12	0.19	566.00	2862.00	5390	20240521	-39.05	2830	20240909	16.08	5390	-39.05	20240521	2830	16.08	20240909	5390	-39.05	20240521	2830	16.08	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
47	20241024	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-30	5	-0.91	107035680	32865	6.35	3250	3300	3245	4290	2310	3300	3255.40	0.22	0	2404	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	811	5.78	1.14	12	0.13	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
48	20241024	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-15	5	-0.45	26800030	8213	1.59	3250	3300	3250	4290	2310	3300	3257.71	0.22	0	921	3616	3457	3341	3182	3066	3537	3262	124	990	500	2110	5	1	24803369	815	5.80	1.15	12	0.03	566.00	2862.00	5390	20240521	-39.05	2830	20240909	16.08	5390	-39.05	20240521	2830	16.08	20240909	5390	-39.05	20240521	2830	16.08	20240909	3.56	N	128660	500	124 억		55688	N	N	0	N	00	N
49	20241023	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	45	2	1.38	1729119415	513930	190.22	3270	3500	3225	4230	2280	3255	3364.58	0.25	0	-6194	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	819	5.83	1.15	12	2.07	566.00	2862.00	5390	20240521	-38.78	2830	20240909	16.61	5390	-38.78	20240521	2830	16.61	20240909	5390	-38.78	20240521	2830	16.61	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
50	20241023	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	40	2	1.23	1676682105	497998	184.32	3270	3500	3225	4230	2280	3255	3366.85	0.25	0	-10541	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	817	5.82	1.15	12	2.01	566.00	2862.00	5390	20240521	-38.87	2830	20240909	16.43	5390	-38.87	20240521	2830	16.43	20240909	5390	-38.87	20240521	2830	16.43	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
51	20241023	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	40	2	1.23	1627395660	483014	178.78	3270	3500	3225	4230	2280	3255	3369.25	0.25	0	-17938	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	817	5.82	1.15	12	1.95	566.00	2862.00	5390	20240521	-38.87	2830	20240909	16.43	5390	-38.87	20240521	2830	16.43	20240909	5390	-38.87	20240521	2830	16.43	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
52	20241023	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	30	2	0.92	1535324690	455017	168.42	3270	3500	3225	4230	2280	3255	3374.21	0.25	0	-25859	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	815	5.80	1.15	12	1.83	566.00	2862.00	5390	20240521	-39.05	2830	20240909	16.08	5390	-39.05	20240521	2830	16.08	20240909	5390	-39.05	20240521	2830	16.08	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
53	20241023	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	15	2	0.46	124719540	38213	14.14	3270	3290	3225	4230	2280	3255	3263.80	0.25	0	4083	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.15	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
54	20241023	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	15	2	0.46	111890835	34287	12.69	3270	3290	3225	4230	2280	3255	3263.36	0.25	0	4059	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.14	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
55	20241023	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	25	2	0.77	57159195	17569	6.50	3270	3280	3225	4230	2280	3255	3253.41	0.25	0	2149	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	814	5.80	1.15	12	0.07	566.00	2862.00	5390	20240521	-39.15	2830	20240909	15.90	5390	-39.15	20240521	2830	15.90	20240909	5390	-39.15	20240521	2830	15.90	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
56	20241023	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	20	2	0.61	7226980	2214	0.82	3270	3275	3250	4230	2280	3255	3264.22	0.25	0	938	3421	3337	3251	3167	3081	3295	3125	124	975	500	2080	5	1	24803369	812	5.79	1.14	12	0.01	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.54	N	128660	500	124 억		61581	N	N	0	N	00	N
57	20241022	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-110	5	-3.27	870707080	269585	312.46	3315	3335	3165	4370	2360	3365	3229.81	0.32	0	-18588	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	807	5.75	1.14	12	1.09	566.00	2862.00	5390	20240521	-39.61	2830	20240909	15.02	5390	-39.61	20240521	2830	15.02	20240909	5390	-39.61	20240521	2830	15.02	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
58	20241022	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-90	5	-2.67	849231085	262992	304.82	3315	3335	3165	4370	2360	3365	3229.11	0.32	0	-19854	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	812	5.79	1.14	12	1.06	566.00	2862.00	5390	20240521	-39.24	2830	20240909	15.72	5390	-39.24	20240521	2830	15.72	20240909	5390	-39.24	20240521	2830	15.72	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
59	20241022	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-95	5	-2.82	793063440	245760	284.85	3315	3335	3165	4370	2360	3365	3226.98	0.32	0	-22467	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	811	5.78	1.14	12	0.99	566.00	2862.00	5390	20240521	-39.33	2830	20240909	15.55	5390	-39.33	20240521	2830	15.55	20240909	5390	-39.33	20240521	2830	15.55	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
60	20241022	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-105	5	-3.12	753715685	233720	270.89	3315	3335	3165	4370	2360	3365	3224.87	0.32	0	-29205	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	809	5.76	1.14	12	0.94	566.00	2862.00	5390	20240521	-39.52	2830	20240909	15.19	5390	-39.52	20240521	2830	15.19	20240909	5390	-39.52	20240521	2830	15.19	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
61	20241022	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-115	5	-3.42	739273375	229282	265.75	3315	3335	3165	4370	2360	3365	3224.30	0.32	0	-31860	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	806	5.74	1.14	12	0.92	566.00	2862.00	5390	20240521	-39.70	2830	20240909	14.84	5390	-39.70	20240521	2830	14.84	20240909	5390	-39.70	20240521	2830	14.84	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
62	20241022	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-130	5	-3.86	703526675	218285	253.00	3315	3335	3165	4370	2360	3365	3222.97	0.32	0	-34483	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	802	5.72	1.13	12	0.88	566.00	2862.00	5390	20240521	-39.98	2830	20240909	14.31	5390	-39.98	20240521	2830	14.31	20240909	5390	-39.98	20240521	2830	14.31	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
63	20241022	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-165	5	-4.90	573317780	177742	206.01	3315	3335	3165	4370	2360	3365	3225.56	0.32	0	-39766	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	794	5.65	1.12	12	0.72	566.00	2862.00	5390	20240521	-40.63	2830	20240909	13.07	5390	-40.63	20240521	2830	13.07	20240909	5390	-40.63	20240521	2830	13.07	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
64	20241022	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-65	5	-1.93	94386405	28622	33.17	3315	3335	3280	4370	2360	3365	3297.69	0.32	0	-3158	3428	3396	3368	3336	3308	3382	3322	124	1005	500	2150	5	1	24803369	819	5.83	1.15	12	0.12	566.00	2862.00	5390	20240521	-38.78	2830	20240909	16.61	5390	-38.78	20240521	2830	16.61	20240909	5390	-38.78	20240521	2830	16.61	20240909	3.52	N	128660	500	124 억		79372	N	N	0	N	00	N
65	20241021	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-25	5	-0.74	278114990	82840	57.57	3400	3400	3340	4405	2375	3390	3357.16	0.30	0	5704	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	835	5.95	1.18	12	0.33	566.00	2862.00	5390	20240521	-37.57	2830	20240909	18.90	5390	-37.57	20240521	2830	18.90	20240909	5390	-37.57	20240521	2830	18.90	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
66	20241021	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-35	5	-1.03	226456160	67444	46.87	3400	3400	3340	4405	2375	3390	3357.62	0.30	0	4324	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	832	5.93	1.17	12	0.27	566.00	2862.00	5390	20240521	-37.76	2830	20240909	18.55	5390	-37.76	20240521	2830	18.55	20240909	5390	-37.76	20240521	2830	18.55	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
67	20241021	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-25	5	-0.74	184668630	55014	38.23	3400	3400	3340	4405	2375	3390	3356.67	0.30	0	2910	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	835	5.95	1.18	12	0.22	566.00	2862.00	5390	20240521	-37.57	2830	20240909	18.90	5390	-37.57	20240521	2830	18.90	20240909	5390	-37.57	20240521	2830	18.90	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
68	20241021	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-45	5	-1.33	168836645	50304	34.96	3400	3400	3340	4405	2375	3390	3356.23	0.30	0	1803	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	830	5.91	1.17	12	0.20	566.00	2862.00	5390	20240521	-37.94	2830	20240909	18.20	5390	-37.94	20240521	2830	18.20	20240909	5390	-37.94	20240521	2830	18.20	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
69	20241021	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-40	5	-1.18	143992070	42885	29.80	3400	3400	3340	4405	2375	3390	3357.52	0.30	0	1129	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	831	5.92	1.17	12	0.17	566.00	2862.00	5390	20240521	-37.85	2830	20240909	18.37	5390	-37.85	20240521	2830	18.37	20240909	5390	-37.85	20240521	2830	18.37	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
70	20241021	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-15	5	-0.44	103076905	30674	21.32	3400	3400	3340	4405	2375	3390	3360.25	0.30	0	737	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	837	5.96	1.18	12	0.12	566.00	2862.00	5390	20240521	-37.38	2830	20240909	19.26	5390	-37.38	20240521	2830	19.26	20240909	5390	-37.38	20240521	2830	19.26	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
71	20241021	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-20	5	-0.59	75729460	22550	15.67	3400	3400	3340	4405	2375	3390	3358.08	0.30	0	587	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	836	5.95	1.18	12	0.09	566.00	2862.00	5390	20240521	-37.48	2830	20240909	19.08	5390	-37.48	20240521	2830	19.08	20240909	5390	-37.48	20240521	2830	19.08	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
72	20241021	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-20	5	-0.59	22559045	6681	4.64	3400	3400	3355	4405	2375	3390	3376.29	0.30	0	-3120	3510	3450	3385	3325	3260	3417	3292	124	1015	500	2160	5	1	24803369	836	5.95	1.18	12	0.03	566.00	2862.00	5390	20240521	-37.48	2830	20240909	19.08	5390	-37.48	20240521	2830	19.08	20240909	5390	-37.48	20240521	2830	19.08	20240909	3.60	N	128660	500	124 억		73585	N	N	0	N	00	N
73	20241018	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-55	5	-1.60	480762190	142840	83.39	3445	3445	3320	4475	2415	3445	3365.69	0.35	0	-12536	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	841	5.99	1.18	12	0.58	566.00	2862.00	5390	20240521	-37.11	2830	20240909	19.79	5390	-37.11	20240521	2830	19.79	20240909	5390	-37.11	20240521	2830	19.79	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
74	20241018	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-80	5	-2.32	455403130	135345	79.01	3445	3445	3320	4475	2415	3445	3364.72	0.35	0	-11688	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	835	5.95	1.18	12	0.55	566.00	2862.00	5390	20240521	-37.57	2830	20240909	18.90	5390	-37.57	20240521	2830	18.90	20240909	5390	-37.57	20240521	2830	18.90	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
75	20241018	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-60	5	-1.74	388829210	115573	67.47	3445	3445	3320	4475	2415	3445	3364.32	0.35	0	-19323	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	840	5.98	1.18	12	0.47	566.00	2862.00	5390	20240521	-37.20	2830	20240909	19.61	5390	-37.20	20240521	2830	19.61	20240909	5390	-37.20	20240521	2830	19.61	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
76	20241018	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-100	5	-2.90	334530905	99439	58.05	3445	3445	3320	4475	2415	3445	3364.13	0.35	0	-16749	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	830	5.91	1.17	12	0.40	566.00	2862.00	5390	20240521	-37.94	2830	20240909	18.20	5390	-37.94	20240521	2830	18.20	20240909	5390	-37.94	20240521	2830	18.20	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
77	20241018	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-85	5	-2.47	316976550	94190	54.99	3445	3445	3320	4475	2415	3445	3365.24	0.35	0	-16715	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	833	5.94	1.17	12	0.38	566.00	2862.00	5390	20240521	-37.66	2830	20240909	18.73	5390	-37.66	20240521	2830	18.73	20240909	5390	-37.66	20240521	2830	18.73	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
78	20241018	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-95	5	-2.76	297000075	88208	51.49	3445	3445	3320	4475	2415	3445	3366.99	0.35	0	-16594	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	831	5.92	1.17	12	0.36	566.00	2862.00	5390	20240521	-37.85	2830	20240909	18.37	5390	-37.85	20240521	2830	18.37	20240909	5390	-37.85	20240521	2830	18.37	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
79	20241018	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-100	5	-2.90	254901780	75617	44.14	3445	3445	3320	4475	2415	3445	3370.90	0.35	0	-13417	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	830	5.91	1.17	12	0.30	566.00	2862.00	5390	20240521	-37.94	2830	20240909	18.20	5390	-37.94	20240521	2830	18.20	20240909	5390	-37.94	20240521	2830	18.20	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
80	20241018	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-60	5	-1.74	88070220	25834	15.08	3445	3445	3380	4475	2415	3445	3409.00	0.35	0	442	3531	3487	3401	3357	3271	3510	3380	124	1030	500	2200	5	1	24803369	840	5.98	1.18	12	0.10	566.00	2862.00	5390	20240521	-37.20	2830	20240909	19.61	5390	-37.20	20240521	2830	19.61	20240909	5390	-37.20	20240521	2830	19.61	20240909	3.60	N	128660	500	124 억		86853	N	N	0	N	00	N
81	20241017	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	110	2	3.30	564573340	166847	126.33	3345	3445	3315	4335	2335	3335	3383.58	0.33	0	2945	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	854	6.09	1.20	12	0.67	566.00	2862.00	5390	20240521	-36.09	2830	20240909	21.73	5390	-36.09	20240521	2830	21.73	20240909	5390	-36.09	20240521	2830	21.73	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
82	20241017	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	75	2	2.25	482746705	142972	108.25	3345	3440	3315	4335	2335	3335	3376.51	0.33	0	2409	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	846	6.02	1.19	12	0.58	566.00	2862.00	5390	20240521	-36.73	2830	20240909	20.49	5390	-36.73	20240521	2830	20.49	20240909	5390	-36.73	20240521	2830	20.49	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
83	20241017	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	55	2	1.65	257030615	76715	58.09	3345	3400	3315	4335	2335	3335	3350.46	0.33	0	16035	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	841	5.99	1.18	12	0.31	566.00	2862.00	5390	20240521	-37.11	2830	20240909	19.79	5390	-37.11	20240521	2830	19.79	20240909	5390	-37.11	20240521	2830	19.79	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
84	20241017	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	5	2	0.15	204936520	61280	46.40	3345	3385	3315	4335	2335	3335	3344.26	0.33	0	17559	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	828	5.90	1.17	12	0.25	566.00	2862.00	5390	20240521	-38.03	2830	20240909	18.02	5390	-38.03	20240521	2830	18.02	20240909	5390	-38.03	20240521	2830	18.02	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
85	20241017	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	30	2	0.90	160639600	48128	36.44	3345	3365	3315	4335	2335	3335	3337.76	0.33	0	19496	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	835	5.95	1.18	12	0.19	566.00	2862.00	5390	20240521	-37.57	2830	20240909	18.90	5390	-37.57	20240521	2830	18.90	20240909	5390	-37.57	20240521	2830	18.90	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
86	20241017	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	25	2	0.75	140297550	42057	31.84	3345	3365	3315	4335	2335	3335	3335.89	0.33	0	18487	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	833	5.94	1.17	12	0.17	566.00	2862.00	5390	20240521	-37.66	2830	20240909	18.73	5390	-37.66	20240521	2830	18.73	20240909	5390	-37.66	20240521	2830	18.73	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
87	20241017	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-10	5	-0.30	73695210	22129	16.76	3345	3365	3315	4335	2335	3335	3330.25	0.33	0	5107	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	825	5.87	1.16	12	0.09	566.00	2862.00	5390	20240521	-38.31	2830	20240909	17.49	5390	-38.31	20240521	2830	17.49	20240909	5390	-38.31	20240521	2830	17.49	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
88	20241017	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	0	3	0.00	21815085	6533	4.95	3345	3365	3335	4335	2335	3335	3339.21	0.33	0	665	3451	3392	3361	3302	3271	3377	3287	124	1000	500	2130	5	1	24803369	827	5.89	1.17	12	0.03	566.00	2862.00	5390	20240521	-38.13	2830	20240909	17.84	5390	-38.13	20240521	2830	17.84	20240909	5390	-38.13	20240521	2830	17.84	20240909	3.54	N	128660	500	124 억		81369	N	N	0	N	00	N
89	20241016	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-130	5	-3.75	441589165	131182	50.44	3405	3420	3330	4500	2430	3465	3366.35	0.45	0	-30586	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	827	5.89	1.17	12	0.53	566.00	2862.00	5390	20240521	-38.13	2830	20240909	17.84	5390	-38.13	20240521	2830	17.84	20240909	5390	-38.13	20240521	2830	17.84	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
90	20241016	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-105	5	-3.03	395476480	117384	45.13	3405	3420	3330	4500	2430	3465	3369.08	0.45	0	-30579	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	833	5.94	1.17	12	0.47	566.00	2862.00	5390	20240521	-37.66	2830	20240909	18.73	5390	-37.66	20240521	2830	18.73	20240909	5390	-37.66	20240521	2830	18.73	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
91	20241016	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-120	5	-3.46	328215910	97303	37.41	3405	3420	3330	4500	2430	3465	3373.13	0.45	0	-25847	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	830	5.91	1.17	12	0.39	566.00	2862.00	5390	20240521	-37.94	2830	20240909	18.20	5390	-37.94	20240521	2830	18.20	20240909	5390	-37.94	20240521	2830	18.20	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
92	20241016	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-120	5	-3.46	286257805	84783	32.60	3405	3420	3330	4500	2430	3465	3376.36	0.45	0	-24108	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	830	5.91	1.17	12	0.34	566.00	2862.00	5390	20240521	-37.94	2830	20240909	18.20	5390	-37.94	20240521	2830	18.20	20240909	5390	-37.94	20240521	2830	18.20	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
93	20241016	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-95	5	-2.74	222969060	65872	25.33	3405	3420	3350	4500	2430	3465	3384.88	0.45	0	-20176	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	836	5.95	1.18	12	0.27	566.00	2862.00	5390	20240521	-37.48	2830	20240909	19.08	5390	-37.48	20240521	2830	19.08	20240909	5390	-37.48	20240521	2830	19.08	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
94	20241016	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-75	5	-2.16	174602945	51513	19.81	3405	3420	3360	4500	2430	3465	3389.49	0.45	0	-13730	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	841	5.99	1.18	12	0.21	566.00	2862.00	5390	20240521	-37.11	2830	20240909	19.79	5390	-37.11	20240521	2830	19.79	20240909	5390	-37.11	20240521	2830	19.79	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
95	20241016	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-65	5	-1.88	145923285	43062	16.56	3405	3420	3360	4500	2430	3465	3388.68	0.45	0	-11210	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	843	6.01	1.19	12	0.17	566.00	2862.00	5390	20240521	-36.92	2830	20240909	20.14	5390	-36.92	20240521	2830	20.14	20240909	5390	-36.92	20240521	2830	20.14	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
96	20241016	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-75	5	-2.16	85957655	25316	9.73	3405	3420	3360	4500	2430	3465	3395.39	0.45	0	-4969	3558	3511	3418	3371	3278	3535	3395	124	1035	500	2210	5	1	24803369	841	5.99	1.18	12	0.10	566.00	2862.00	5390	20240521	-37.11	2830	20240909	19.79	5390	-37.11	20240521	2830	19.79	20240909	5390	-37.11	20240521	2830	19.79	20240909	3.53	N	128660	500	124 억		111414	N	N	0	N	00	N
97	20241015	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	95	2	2.82	869419060	255930	79.70	3365	3465	3325	4380	2360	3370	3396.64	0.46	0	-2024	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	859	6.12	1.21	12	1.03	566.00	2862.00	5390	20240521	-35.71	2830	20240909	22.44	5390	-35.71	20240521	2830	22.44	20240909	5390	-35.71	20240521	2830	22.44	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
98	20241015	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	35	2	1.04	745395615	219857	68.47	3365	3435	3325	4380	2360	3370	3390.44	0.46	0	-8075	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	845	6.02	1.19	12	0.89	566.00	2862.00	5390	20240521	-36.83	2830	20240909	20.32	5390	-36.83	20240521	2830	20.32	20240909	5390	-36.83	20240521	2830	20.32	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
99	20241015	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	25	2	0.74	687174020	202661	63.11	3365	3435	3325	4380	2360	3370	3390.84	0.46	0	-3654	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	842	6.00	1.19	12	0.82	566.00	2862.00	5390	20240521	-37.01	2830	20240909	19.96	5390	-37.01	20240521	2830	19.96	20240909	5390	-37.01	20240521	2830	19.96	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
100	20241015	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	25	2	0.74	639838710	188723	58.77	3365	3435	3325	4380	2360	3370	3390.45	0.46	0	-1947	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	842	6.00	1.19	12	0.76	566.00	2862.00	5390	20240521	-37.01	2830	20240909	19.96	5390	-37.01	20240521	2830	19.96	20240909	5390	-37.01	20240521	2830	19.96	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
101	20241015	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	30	2	0.89	613673235	181003	56.37	3365	3435	3325	4380	2360	3370	3390.50	0.46	0	-1088	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	843	6.01	1.19	12	0.73	566.00	2862.00	5390	20240521	-36.92	2830	20240909	20.14	5390	-36.92	20240521	2830	20.14	20240909	5390	-36.92	20240521	2830	20.14	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
102	20241015	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	35	2	1.04	434869720	128544	40.03	3365	3425	3325	4380	2360	3370	3383.13	0.46	0	-948	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	845	6.02	1.19	12	0.52	566.00	2862.00	5390	20240521	-36.83	2830	20240909	20.32	5390	-36.83	20240521	2830	20.32	20240909	5390	-36.83	20240521	2830	20.32	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
103	20241015	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-5	5	-0.15	260085265	77054	24.00	3365	3405	3325	4380	2360	3370	3375.42	0.46	0	-18052	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	835	5.95	1.18	12	0.31	566.00	2862.00	5390	20240521	-37.57	2830	20240909	18.90	5390	-37.57	20240521	2830	18.90	20240909	5390	-37.57	20240521	2830	18.90	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
104	20241015	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	30	2	0.89	75835400	22450	6.99	3365	3405	3350	4380	2360	3370	3378.28	0.46	0	6079	3476	3422	3351	3297	3226	3450	3325	124	1010	500	2150	5	1	24803369	843	6.01	1.19	12	0.09	566.00	2862.00	5390	20240521	-36.92	2830	20240909	20.14	5390	-36.92	20240521	2830	20.14	20240909	5390	-36.92	20240521	2830	20.14	20240909	3.42	N	128660	500	124 억		113955	N	N	0	N	00	N
105	20241014	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-35	5	-1.03	1044414870	313439	87.40	3355	3405	3280	4425	2385	3405	3332.07	0.36	0	22716	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	836	5.95	1.18	12	1.26	566.00	2862.00	5390	20240521	-37.48	2830	20240909	19.08	5390	-37.48	20240521	2830	19.08	20240909	5390	-37.48	20240521	2830	19.08	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
106	20241014	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-45	5	-1.32	953986075	286517	79.89	3355	3405	3280	4425	2385	3405	3329.56	0.36	0	21460	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	833	5.94	1.17	12	1.16	566.00	2862.00	5390	20240521	-37.66	2830	20240909	18.73	5390	-37.66	20240521	2830	18.73	20240909	5390	-37.66	20240521	2830	18.73	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
107	20241014	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-55	5	-1.62	883980205	265618	74.07	3355	3405	3280	4425	2385	3405	3327.97	0.36	0	23393	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	831	5.92	1.17	12	1.07	566.00	2862.00	5390	20240521	-37.85	2830	20240909	18.37	5390	-37.85	20240521	2830	18.37	20240909	5390	-37.85	20240521	2830	18.37	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
108	20241014	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-55	5	-1.62	854454980	256780	71.60	3355	3405	3280	4425	2385	3405	3327.53	0.36	0	27682	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	831	5.92	1.17	12	1.04	566.00	2862.00	5390	20240521	-37.85	2830	20240909	18.37	5390	-37.85	20240521	2830	18.37	20240909	5390	-37.85	20240521	2830	18.37	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
109	20241014	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-90	5	-2.64	611860245	184591	51.47	3355	3375	3280	4425	2385	3405	3314.60	0.36	0	28715	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	822	5.86	1.16	12	0.74	566.00	2862.00	5390	20240521	-38.50	2830	20240909	17.14	5390	-38.50	20240521	2830	17.14	20240909	5390	-38.50	20240521	2830	17.14	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
110	20241014	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-95	5	-2.79	577943655	174351	48.62	3355	3375	3280	4425	2385	3405	3314.75	0.36	0	24451	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	821	5.85	1.16	12	0.70	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
111	20241014	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-115	5	-3.38	434081435	130745	36.46	3355	3375	3290	4425	2385	3405	3319.96	0.36	0	14638	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	816	5.81	1.15	12	0.53	566.00	2862.00	5390	20240521	-38.96	2830	20240909	16.25	5390	-38.96	20240521	2830	16.25	20240909	5390	-38.96	20240521	2830	16.25	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
112	20241014	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-95	5	-2.79	213402260	64005	17.85	3355	3375	3305	4425	2385	3405	3333.98	0.36	0	18210	3581	3492	3446	3357	3311	3470	3335	124	1020	500	2170	5	1	24803369	821	5.85	1.16	12	0.26	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	3.29	N	128660	500	124 억		89790	N	N	0	N	00	N
113	20241011	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-65	5	-1.87	1189586430	343809	66.70	3475	3535	3400	4510	2430	3470	3460.71	0.35	0	2851	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	845	6.02	1.19	12	1.39	566.00	2862.00	5390	20240521	-36.83	2830	20240909	20.32	5390	-36.83	20240521	2830	20.32	20240909	5390	-36.83	20240521	2830	20.32	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
114	20241011	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-60	5	-1.73	1088142135	314099	60.94	3475	3535	3400	4510	2430	3470	3464.33	0.35	0	-1408	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	846	6.02	1.19	12	1.27	566.00	2862.00	5390	20240521	-36.73	2830	20240909	20.49	5390	-36.73	20240521	2830	20.49	20240909	5390	-36.73	20240521	2830	20.49	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
115	20241011	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-40	5	-1.15	946764445	272736	52.91	3475	3535	3420	4510	2430	3470	3471.36	0.35	0	-708	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	851	6.06	1.20	12	1.10	566.00	2862.00	5390	20240521	-36.36	2830	20240909	21.20	5390	-36.36	20240521	2830	21.20	20240909	5390	-36.36	20240521	2830	21.20	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
116	20241011	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-20	5	-0.58	822939120	236699	45.92	3475	3535	3425	4510	2430	3470	3476.74	0.35	0	6568	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	856	6.10	1.21	12	0.95	566.00	2862.00	5390	20240521	-35.99	2830	20240909	21.91	5390	-35.99	20240521	2830	21.91	20240909	5390	-35.99	20240521	2830	21.91	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
117	20241011	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-10	5	-0.29	760085270	218412	42.37	3475	3535	3425	4510	2430	3470	3480.06	0.35	0	6116	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	858	6.11	1.21	12	0.88	566.00	2862.00	5390	20240521	-35.81	2830	20240909	22.26	5390	-35.81	20240521	2830	22.26	20240909	5390	-35.81	20240521	2830	22.26	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
118	20241011	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	15	2	0.43	627813540	180004	34.92	3475	3535	3430	4510	2430	3470	3487.79	0.35	0	5015	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	864	6.16	1.22	12	0.73	566.00	2862.00	5390	20240521	-35.34	2830	20240909	23.14	5390	-35.34	20240521	2830	23.14	20240909	5390	-35.34	20240521	2830	23.14	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
119	20241011	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-5	5	-0.14	511574950	146506	28.42	3475	3535	3430	4510	2430	3470	3491.85	0.35	0	4452	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	859	6.12	1.21	12	0.59	566.00	2862.00	5390	20240521	-35.71	2830	20240909	22.44	5390	-35.71	20240521	2830	22.44	20240909	5390	-35.71	20240521	2830	22.44	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
120	20241011	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	30	2	0.86	211456470	60446	11.73	3475	3535	3475	4510	2430	3470	3498.32	0.35	0	6525	3730	3600	3535	3405	3340	3567	3372	124	1040	500	2220	5	1	24803369	868	6.18	1.22	12	0.24	566.00	2862.00	5390	20240521	-35.06	2830	20240909	23.67	5390	-35.06	20240521	2830	23.67	20240909	5390	-35.06	20240521	2830	23.67	20240909	3.28	N	128660	500	124 억		85754	N	N	0	N	00	N
121	20241010	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-125	5	-3.48	1705674760	483302	12.57	3595	3665	3470	4670	2520	3595	3529.19	0.07	0	65717	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	861	6.13	1.21	12	1.95	566.00	2862.00	5390	20240521	-35.62	2830	20240909	22.61	5390	-35.62	20240521	2830	22.61	20240909	5390	-35.62	20240521	2830	22.61	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
122	20241010	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-115	5	-3.20	1544834030	437018	11.36	3595	3665	3475	4670	2520	3595	3534.82	0.07	0	60387	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	863	6.15	1.22	12	1.76	566.00	2862.00	5390	20240521	-35.44	2830	20240909	22.97	5390	-35.44	20240521	2830	22.97	20240909	5390	-35.44	20240521	2830	22.97	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
123	20241010	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-85	5	-2.36	1272626190	359031	9.34	3595	3665	3495	4670	2520	3595	3544.48	0.07	0	47297	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	871	6.20	1.23	12	1.45	566.00	2862.00	5390	20240521	-34.88	2830	20240909	24.03	5390	-34.88	20240521	2830	24.03	20240909	5390	-34.88	20240521	2830	24.03	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
124	20241010	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-80	5	-2.23	1209706845	341147	8.87	3595	3665	3495	4670	2520	3595	3545.87	0.07	0	41042	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	872	6.21	1.23	12	1.38	566.00	2862.00	5390	20240521	-34.79	2830	20240909	24.20	5390	-34.79	20240521	2830	24.20	20240909	5390	-34.79	20240521	2830	24.20	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
125	20241010	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-75	5	-2.09	1124419560	316806	8.24	3595	3665	3505	4670	2520	3595	3549.10	0.07	0	38086	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	873	6.22	1.23	12	1.28	566.00	2862.00	5390	20240521	-34.69	2830	20240909	24.38	5390	-34.69	20240521	2830	24.38	20240909	5390	-34.69	20240521	2830	24.38	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
126	20241010	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-70	5	-1.95	1034750495	291264	7.57	3595	3665	3505	4670	2520	3595	3552.49	0.07	0	39640	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	874	6.23	1.23	12	1.17	566.00	2862.00	5390	20240521	-34.60	2830	20240909	24.56	5390	-34.60	20240521	2830	24.56	20240909	5390	-34.60	20240521	2830	24.56	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
127	20241010	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-80	5	-2.23	900677865	253221	6.58	3595	3665	3505	4670	2520	3595	3556.74	0.07	0	31995	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	872	6.21	1.23	12	1.02	566.00	2862.00	5390	20240521	-34.79	2830	20240909	24.20	5390	-34.79	20240521	2830	24.20	20240909	5390	-34.79	20240521	2830	24.20	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
128	20241010	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-50	5	-1.39	401528960	111791	2.91	3595	3665	3540	4670	2520	3595	3591.76	0.07	0	19249	4011	3802	3696	3487	3381	3750	3435	124	1075	500	2300	5	1	24803369	879	6.26	1.24	12	0.45	566.00	2862.00	5390	20240521	-34.23	2830	20240909	25.27	5390	-34.23	20240521	2830	25.27	20240909	5390	-34.23	20240521	2830	25.27	20240909	3.37	N	128660	500	124 억		18571	N	N	0	N	00	N
129	20241008	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-90	5	-2.44	14257700760	3800735	382.44	3620	3905	3590	4790	2580	3685	3751.33	0.14	0	-20136	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	892	6.35	1.26	12	15.32	566.00	2862.00	5390	20240521	-33.30	2830	20240909	27.03	5390	-33.30	20240521	2830	27.03	20240909	5390	-33.30	20240521	2830	27.03	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
130	20241008	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-80	5	-2.17	13970179180	3720870	374.40	3620	3905	3605	4790	2580	3685	3754.55	0.14	0	-18097	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	894	6.37	1.26	12	15.00	566.00	2862.00	5390	20240521	-33.12	2830	20240909	27.39	5390	-33.12	20240521	2830	27.39	20240909	5390	-33.12	20240521	2830	27.39	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
131	20241008	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-35	5	-0.95	13440637735	3574842	359.71	3620	3905	3615	4790	2580	3685	3759.79	0.14	0	-13412	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	905	6.45	1.28	12	14.41	566.00	2862.00	5390	20240521	-32.28	2830	20240909	28.98	5390	-32.28	20240521	2830	28.98	20240909	5390	-32.28	20240521	2830	28.98	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
132	20241008	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	25	2	0.68	12142445220	3223334	324.34	3620	3905	3615	4790	2580	3685	3767.05	0.14	0	-9150	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	920	6.55	1.30	12	13.00	566.00	2862.00	5390	20240521	-31.17	2830	20240909	31.10	5390	-31.17	20240521	2830	31.10	20240909	5390	-31.17	20240521	2830	31.10	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
133	20241008	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-25	5	-0.68	1940720865	526943	53.02	3620	3770	3615	4790	2580	3685	3682.98	0.14	0	5646	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	908	6.47	1.28	12	2.12	566.00	2862.00	5390	20240521	-32.10	2830	20240909	29.33	5390	-32.10	20240521	2830	29.33	20240909	5390	-32.10	20240521	2830	29.33	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
134	20241008	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-45	5	-1.22	1781642355	483333	48.63	3620	3770	3615	4790	2580	3685	3686.16	0.14	0	4563	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	903	6.43	1.27	12	1.95	566.00	2862.00	5390	20240521	-32.47	2830	20240909	28.62	5390	-32.47	20240521	2830	28.62	20240909	5390	-32.47	20240521	2830	28.62	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
135	20241008	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-50	5	-1.36	1631032010	441934	44.47	3620	3770	3615	4790	2580	3685	3690.67	0.14	0	5027	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	902	6.42	1.27	12	1.78	566.00	2862.00	5390	20240521	-32.56	2830	20240909	28.45	5390	-32.56	20240521	2830	28.45	20240909	5390	-32.56	20240521	2830	28.45	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
136	20241008	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-15	5	-0.41	252325015	69326	6.98	3620	3675	3615	4790	2580	3685	3639.69	0.14	0	8340	3825	3755	3670	3600	3515	3790	3635	124	1105	500	2350	5	1	24803369	910	6.48	1.28	12	0.28	566.00	2862.00	5390	20240521	-31.91	2830	20240909	29.68	5390	-31.91	20240521	2830	29.68	20240909	5390	-31.91	20240521	2830	29.68	20240909	2.80	N	128660	500	124 억		35576	N	N	0	N	00	N
137	20241007	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	55	2	1.52	3453903860	943847	22.60	3605	3740	3585	4715	2545	3630	3659.12	0.10	0	4231	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	914	6.51	1.29	12	3.81	566.00	2862.00	5390	20240521	-31.63	2830	20240909	30.21	5390	-31.63	20240521	2830	30.21	20240909	5390	-31.63	20240521	2830	30.21	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
138	20241007	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-30	5	-0.83	3135238420	856815	20.52	3605	3740	3585	4715	2545	3630	3659.19	0.10	0	23033	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	893	6.36	1.26	12	3.45	566.00	2862.00	5390	20240521	-33.21	2830	20240909	27.21	5390	-33.21	20240521	2830	27.21	20240909	5390	-33.21	20240521	2830	27.21	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
139	20241007	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	5	2	0.14	2812159185	767484	18.38	3605	3740	3590	4715	2545	3630	3664.14	0.10	0	16164	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	902	6.42	1.27	12	3.09	566.00	2862.00	5390	20240521	-32.56	2830	20240909	28.45	5390	-32.56	20240521	2830	28.45	20240909	5390	-32.56	20240521	2830	28.45	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
140	20241007	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-30	5	-0.83	2676030150	729838	17.48	3605	3740	3590	4715	2545	3630	3666.62	0.10	0	15803	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	893	6.36	1.26	12	2.94	566.00	2862.00	5390	20240521	-33.21	2830	20240909	27.21	5390	-33.21	20240521	2830	27.21	20240909	5390	-33.21	20240521	2830	27.21	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
141	20241007	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-5	5	-0.14	2534267830	690586	16.54	3605	3740	3590	4715	2545	3630	3669.75	0.10	0	18010	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	899	6.40	1.27	12	2.78	566.00	2862.00	5390	20240521	-32.75	2830	20240909	28.09	5390	-32.75	20240521	2830	28.09	20240909	5390	-32.75	20240521	2830	28.09	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
142	20241007	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	2195139145	597201	14.30	3605	3740	3590	4715	2545	3630	3675.73	0.10	0	32324	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	903	6.43	1.27	12	2.41	566.00	2862.00	5390	20240521	-32.47	2830	20240909	28.62	5390	-32.47	20240521	2830	28.62	20240909	5390	-32.47	20240521	2830	28.62	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
143	20241007	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	40	2	1.10	1943484340	528291	12.65	3605	3740	3590	4715	2545	3630	3678.84	0.10	0	36117	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	910	6.48	1.28	12	2.13	566.00	2862.00	5390	20240521	-31.91	2830	20240909	29.68	5390	-31.91	20240521	2830	29.68	20240909	5390	-31.91	20240521	2830	29.68	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
144	20241007	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	428046280	118131	2.83	3605	3665	3590	4715	2545	3630	3623.48	0.10	0	4818	4176	3902	3756	3482	3336	3830	3410	124	1085	500	2320	5	1	24803369	903	6.43	1.27	12	0.48	566.00	2862.00	5390	20240521	-32.47	2830	20240909	28.62	5390	-32.47	20240521	2830	28.62	20240909	5390	-32.47	20240521	2830	28.62	20240909	3.14	N	128660	500	124 억		25176	N	N	0	N	00	N
145	20241004	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-205	5	-5.35	15653177535	4142668	52.01	3925	4030	3610	4985	2685	3835	3778.78	0.32	0	-45089	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	900	6.41	1.27	12	16.70	566.00	2862.00	5390	20240521	-32.65	2830	20240909	28.27	5390	-32.65	20240521	2830	28.27	20240909	5390	-32.65	20240521	2830	28.27	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
146	20241004	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-200	5	-5.22	15224729205	4024630	50.53	3925	4030	3610	4985	2685	3835	3782.89	0.32	0	-48772	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	902	6.42	1.27	12	16.23	566.00	2862.00	5390	20240521	-32.56	2830	20240909	28.45	5390	-32.56	20240521	2830	28.45	20240909	5390	-32.56	20240521	2830	28.45	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
147	20241004	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-185	5	-4.82	14617618355	3857788	48.43	3925	4030	3610	4985	2685	3835	3789.12	0.32	0	-44604	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	905	6.45	1.28	12	15.55	566.00	2862.00	5390	20240521	-32.28	2830	20240909	28.98	5390	-32.28	20240521	2830	28.98	20240909	5390	-32.28	20240521	2830	28.98	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
148	20241004	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-70	5	-1.83	13611559510	3585557	45.01	3925	4030	3610	4985	2685	3835	3796.22	0.32	0	-36011	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	934	6.65	1.32	12	14.46	566.00	2862.00	5390	20240521	-30.15	2830	20240909	33.04	5390	-30.15	20240521	2830	33.04	20240909	5390	-30.15	20240521	2830	33.04	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
149	20241004	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-120	5	-3.13	9845000090	2584744	32.45	3925	4030	3610	4985	2685	3835	3808.89	0.32	0	12023	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	921	6.56	1.30	12	10.42	566.00	2862.00	5390	20240521	-31.08	2830	20240909	31.27	5390	-31.08	20240521	2830	31.27	20240909	5390	-31.08	20240521	2830	31.27	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
150	20241004	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-165	5	-4.30	9349324950	2450345	30.76	3925	4030	3610	4985	2685	3835	3815.51	0.32	0	20760	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	910	6.48	1.28	12	9.88	566.00	2862.00	5390	20240521	-31.91	2830	20240909	29.68	5390	-31.91	20240521	2830	29.68	20240909	5390	-31.91	20240521	2830	29.68	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
151	20241004	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-85	5	-2.22	7685356695	1998380	25.09	3925	4030	3670	4985	2685	3835	3845.79	0.32	0	2545	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	930	6.63	1.31	12	8.06	566.00	2862.00	5390	20240521	-30.43	2830	20240909	32.51	5390	-30.43	20240521	2830	32.51	20240909	5390	-30.43	20240521	2830	32.51	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
152	20241004	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	0	3	0.00	4209493550	1071648	13.45	3925	4030	3835	4985	2685	3835	3928.06	0.32	0	-297	4641	4237	3651	3247	2661	4440	3450	124	1150	500	2450	5	1	24803369	951	6.78	1.34	12	4.32	566.00	2862.00	5390	20240521	-28.85	2830	20240909	35.51	5390	-28.85	20240521	2830	35.51	20240909	5390	-28.85	20240521	2830	35.51	20240909	3.07	N	128660	500	124 억		78177	N	N	0	N	00	N
153	20241002	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	715	2	22.92	28847559555	7408873	16003.61	3115	4055	3065	4055	2185	3120	3893.75	0.82	0	-116223	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	951	6.78	1.34	12	29.87	566.00	2862.00	5390	20240521	-28.85	2830	20240909	35.51	5390	-28.85	20240521	2830	35.51	20240909	5390	-28.85	20240521	2830	35.51	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
154	20241002	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	795	2	25.48	22578249530	5803913	12536.80	3115	4055	3065	4055	2185	3120	3890.18	0.82	0	-98834	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	971	6.92	1.37	12	23.40	566.00	2862.00	5390	20240521	-27.37	2830	20240909	38.34	5390	-27.37	20240521	2830	38.34	20240909	5390	-27.37	20240521	2830	38.34	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
155	20241002	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	100	2	3.21	355845450	111421	240.68	3115	3275	3065	4055	2185	3120	3193.70	0.82	0	-9945	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	799	5.69	1.13	12	0.45	566.00	2862.00	5390	20240521	-40.26	2830	20240909	13.78	5390	-40.26	20240521	2830	13.78	20240909	5390	-40.26	20240521	2830	13.78	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
156	20241002	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-35	5	-1.12	64660705	20960	45.27	3115	3130	3065	4055	2185	3120	3084.96	0.82	0	-2930	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	765	5.45	1.08	12	0.08	566.00	2862.00	5390	20240521	-42.76	2830	20240909	9.01	5390	-42.76	20240521	2830	9.01	20240909	5390	-42.76	20240521	2830	9.01	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
157	20241002	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-10	5	-0.32	45124295	14641	31.63	3115	3130	3065	4055	2185	3120	3082.05	0.82	0	-3792	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	771	5.49	1.09	12	0.06	566.00	2862.00	5390	20240521	-42.30	2830	20240909	9.89	5390	-42.30	20240521	2830	9.89	20240909	5390	-42.30	20240521	2830	9.89	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
158	20241002	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-25	5	-0.80	42595390	13824	29.86	3115	3130	3065	4055	2185	3120	3081.26	0.82	0	-3240	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	768	5.47	1.08	12	0.06	566.00	2862.00	5390	20240521	-42.58	2830	20240909	9.36	5390	-42.58	20240521	2830	9.36	20240909	5390	-42.58	20240521	2830	9.36	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
159	20241002	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-25	5	-0.80	28960625	9409	20.32	3115	3130	3065	4055	2185	3120	3077.97	0.82	0	-3895	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	768	5.47	1.08	12	0.04	566.00	2862.00	5390	20240521	-42.58	2830	20240909	9.36	5390	-42.58	20240521	2830	9.36	20240909	5390	-42.58	20240521	2830	9.36	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N
160	20241002	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-40	5	-1.28	6640410	2143	4.63	3115	3130	3080	4055	2185	3120	3098.65	0.82	0	-1043	3183	3151	3118	3086	3053	3152	3087	124	935	500	1990	5	1	24803369	764	5.44	1.08	12	0.01	566.00	2862.00	5390	20240521	-42.86	2830	20240909	8.83	5390	-42.86	20240521	2830	8.83	20240909	5390	-42.86	20240521	2830	8.83	20240909	2.99	N	128660	500	124 억		203249	N	N	0	N	00	N