KissMeData/024840/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	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-5	5	-0.19	1383331320	526323	119.98	2655	2695	2495	3490	1880	2685	2627.36	1.32	0	5236	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	936	1340.00	0.78	12	1.51	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1279	109.54	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
3	20241031	150411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	5	2	0.19	1283202680	488957	111.46	2655	2695	2495	3490	1880	2685	2623.89	1.32	0	12348	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	939	1345.00	0.78	12	1.40	2.00	3451.00	4745	20240521	-43.31	1240	20231026	116.94	4745	-43.31	20240521	1279	110.32	20240311	4745	-43.31	20240521	1279	110.32	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
4	20241031	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-10	5	-0.37	1115434630	426189	97.15	2655	2680	2495	3490	1880	2685	2616.62	1.32	0	16130	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	934	1337.50	0.78	12	1.22	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1279	109.15	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
5	20241031	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-15	5	-0.56	1056942735	404285	92.16	2655	2680	2495	3490	1880	2685	2613.68	1.32	0	15756	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	932	1335.00	0.77	12	1.16	2.00	3451.00	4745	20240521	-43.73	1240	20231026	115.32	4745	-43.73	20240521	1279	108.76	20240311	4745	-43.73	20240521	1279	108.76	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
6	20241031	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-20	5	-0.74	993289745	380411	86.72	2655	2675	2495	3490	1880	2685	2610.35	1.32	0	15572	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	930	1332.50	0.77	12	1.09	2.00	3451.00	4745	20240521	-43.84	1240	20231026	114.92	4745	-43.84	20240521	1279	108.37	20240311	4745	-43.84	20240521	1279	108.37	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
7	20241031	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-65	5	-2.42	845562260	324481	73.97	2655	2655	2495	3490	1880	2685	2604.96	1.32	0	2698	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	915	1310.00	0.76	12	0.93	2.00	3451.00	4745	20240521	-44.78	1240	20231026	111.29	4745	-44.78	20240521	1279	104.85	20240311	4745	-44.78	20240521	1279	104.85	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
8	20241031	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-55	5	-2.05	698593210	268268	61.15	2655	2655	2495	3490	1880	2685	2602.93	1.32	0	-4088	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	918	1315.00	0.76	12	0.77	2.00	3451.00	4745	20240521	-44.57	1240	20231026	112.10	4745	-44.57	20240521	1279	105.63	20240311	4745	-44.57	20240521	1279	105.63	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
9	20241031	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-100	5	-3.72	297459805	114552	26.11	2655	2655	2495	3490	1880	2685	2593.70	1.32	0	-1715	2775	2730	2705	2660	2635	2717	2647	175	805	500	1710	5	1	34909199	902	1292.50	0.75	12	0.33	2.00	3451.00	4745	20240521	-45.52	1240	20231026	108.47	4745	-45.52	20240521	1279	102.11	20240311	4745	-45.52	20240521	1279	102.11	20240311	6.66	N	024840	500	174 억		459528	N	N	0	N	00	N
10	20241030	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-55	5	-2.01	1160223140	428174	52.35	2740	2750	2680	3560	1920	2740	2709.63	1.46	0	-50323	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	937	1342.50	0.78	12	1.23	2.00	3451.00	4745	20240521	-43.41	1240	20231026	116.53	4745	-43.41	20240521	1279	109.93	20240311	4745	-43.41	20240521	1279	109.93	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
11	20241030	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	1083623465	399709	48.87	2740	2750	2680	3560	1920	2740	2710.95	1.46	0	-52137	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	943	1350.00	0.78	12	1.14	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1279	111.10	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
12	20241030	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-45	5	-1.64	906206100	333742	40.80	2740	2750	2685	3560	1920	2740	2715.20	1.46	0	-40685	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	941	1347.50	0.78	12	0.96	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1279	110.71	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
13	20241030	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-30	5	-1.09	713127010	262228	32.06	2740	2750	2700	3560	1920	2740	2719.40	1.46	0	-17877	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	946	1355.00	0.79	12	0.75	2.00	3451.00	4745	20240521	-42.89	1240	20231026	118.55	4745	-42.89	20240521	1279	111.88	20240311	4745	-42.89	20240521	1279	111.88	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
14	20241030	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	513410095	188640	23.06	2740	2750	2705	3560	1920	2740	2721.53	1.46	0	9761	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	950	1360.00	0.79	12	0.54	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1279	112.67	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
15	20241030	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-10	5	-0.36	390963415	143759	17.58	2740	2750	2705	3560	1920	2740	2719.41	1.46	0	-2131	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	953	1365.00	0.79	12	0.41	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1279	113.45	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
16	20241030	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	273702800	100563	12.29	2740	2750	2705	3560	1920	2740	2721.49	1.46	0	-9249	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	950	1360.00	0.79	12	0.29	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1279	112.67	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
17	20241030	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	56283325	20597	2.52	2740	2750	2710	3560	1920	2740	2732.15	1.46	0	-5671	2920	2830	2770	2680	2620	2800	2650	175	820	500	1750	5	1	34909199	950	1360.00	0.79	12	0.06	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1279	112.67	20240311	6.60	N	024840	500	174 억		509851	N	N	0	N	00	N
18	20241029	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-65	5	-2.32	2173437360	786491	79.31	2805	2860	2710	3645	1965	2805	2763.50	1.66	0	-71874	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	957	1370.00	0.79	12	2.25	2.00	3451.00	4745	20240521	-42.26	1240	20231026	120.97	4745	-42.26	20240521	1279	114.23	20240311	4745	-42.26	20240521	1279	114.23	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
19	20241029	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-60	5	-2.14	1983293550	717168	72.32	2805	2860	2710	3645	1965	2805	2765.45	1.66	0	-79296	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	958	1372.50	0.80	12	2.05	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1279	114.62	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
20	20241029	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-85	5	-3.03	1704884825	615052	62.02	2805	2860	2715	3645	1965	2805	2771.94	1.66	0	-71821	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	950	1360.00	0.79	12	1.76	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1279	112.67	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
21	20241029	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-55	5	-1.96	1433228215	515494	51.98	2805	2860	2745	3645	1965	2805	2780.30	1.66	0	-70954	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	960	1375.00	0.80	12	1.48	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1279	115.01	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
22	20241029	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-45	5	-1.60	1386431730	498505	50.27	2805	2860	2745	3645	1965	2805	2781.18	1.66	0	-68547	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	963	1380.00	0.80	12	1.43	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1279	115.79	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
23	20241029	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-50	5	-1.78	1320988450	474743	47.88	2805	2860	2745	3645	1965	2805	2782.53	1.66	0	-68777	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	962	1377.50	0.80	12	1.36	2.00	3451.00	4745	20240521	-41.94	1240	20231026	122.18	4745	-41.94	20240521	1279	115.40	20240311	4745	-41.94	20240521	1279	115.40	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
24	20241029	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-40	5	-1.43	1132734075	406507	40.99	2805	2860	2745	3645	1965	2805	2786.51	1.66	0	-82757	2898	2851	2758	2711	2618	2875	2735	175	840	500	1790	5	1	34909199	965	1382.50	0.80	12	1.16	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1279	116.18	20240311	6.76	N	024840	500	174 억		580298	N	N	0	N	00	N
25	20241028	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	130	2	4.86	1380699840	503626	65.06	2670	2805	2665	3475	1875	2675	2739.86	1.45	0	76557	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	979	1402.50	0.81	12	1.44	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1279	119.31	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
26	20241028	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	70	2	2.62	923939470	339593	43.87	2670	2745	2665	3475	1875	2675	2721.23	1.45	0	82790	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	958	1372.50	0.80	12	0.97	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1279	114.62	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
27	20241028	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	55	2	2.06	796301565	292901	37.84	2670	2745	2665	3475	1875	2675	2719.23	1.45	0	73754	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	953	1365.00	0.79	12	0.84	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1279	113.45	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
28	20241028	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	55	2	2.06	665090010	244853	31.63	2670	2745	2665	3475	1875	2675	2716.92	1.45	0	73341	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	953	1365.00	0.79	12	0.70	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1279	113.45	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
29	20241028	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	60	2	2.24	572020270	210791	27.23	2670	2745	2665	3475	1875	2675	2714.38	1.45	0	63441	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	955	1367.50	0.79	12	0.60	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1279	113.84	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
30	20241028	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	60	2	2.24	479719120	177030	22.87	2670	2735	2665	3475	1875	2675	2710.57	1.45	0	68849	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	955	1367.50	0.79	12	0.51	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1279	113.84	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
31	20241028	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	45	2	1.68	381830980	140988	18.21	2670	2735	2665	3475	1875	2675	2709.15	1.45	0	58581	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	950	1360.00	0.79	12	0.40	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1279	112.67	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
32	20241028	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	20	2	0.75	80540210	30060	3.88	2670	2700	2665	3475	1875	2675	2679.92	1.45	0	7093	2841	2757	2716	2632	2591	2737	2612	175	800	500	1710	5	1	34909199	941	1347.50	0.78	12	0.09	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1279	110.71	20240311	6.74	N	024840	500	174 억		504559	N	N	0	N	00	N
33	20241025	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-25	5	-0.93	2003593190	732447	96.90	2725	2800	2675	3510	1890	2700	2735.98	1.38	0	24089	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	934	1337.50	0.78	12	2.10	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
34	20241025	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-15	5	-0.56	1817461885	663016	87.72	2725	2800	2680	3510	1890	2700	2741.20	1.38	0	6477	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	937	1342.50	0.78	12	1.90	2.00	3451.00	4745	20240521	-43.41	1240	20231026	116.53	4745	-43.41	20240521	1279	109.93	20240311	4745	-43.41	20240521	1240	116.53	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
35	20241025	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-5	5	-0.19	1603400300	583504	77.20	2725	2800	2695	3510	1890	2700	2747.88	1.38	0	679	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	941	1347.50	0.78	12	1.67	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
36	20241025	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	20	2	0.74	1409388485	511872	67.72	2725	2800	2705	3510	1890	2700	2753.40	1.38	0	18719	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	950	1360.00	0.79	12	1.47	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
37	20241025	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	40	2	1.48	1301158525	472242	62.48	2725	2800	2705	3510	1890	2700	2755.28	1.38	0	25875	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	957	1370.00	0.79	12	1.35	2.00	3451.00	4745	20240521	-42.26	1240	20231026	120.97	4745	-42.26	20240521	1279	114.23	20240311	4745	-42.26	20240521	1240	120.97	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
38	20241025	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	35	2	1.30	1118521970	405233	53.61	2725	2800	2720	3510	1890	2700	2760.19	1.38	0	48217	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	955	1367.50	0.79	12	1.16	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
39	20241025	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	60	2	2.22	813081700	294429	38.95	2725	2800	2720	3510	1890	2700	2761.55	1.38	0	41291	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	963	1380.00	0.80	12	0.84	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
40	20241025	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	30	2	1.11	78929370	28789	3.81	2725	2780	2720	3510	1890	2700	2741.65	1.38	0	1437	2806	2752	2716	2662	2626	2735	2645	175	810	500	1720	5	1	34909199	953	1365.00	0.79	12	0.08	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	6.99	N	024840	500	174 억		480039	N	N	0	N	00	N
41	20241024	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-105	5	-3.74	2005585290	738866	78.39	2755	2770	2680	3645	1965	2805	2714.43	1.56	0	-65603	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	943	1350.00	0.78	12	2.12	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
42	20241024	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-110	5	-3.92	1923787605	708558	75.18	2755	2770	2680	3645	1965	2805	2715.05	1.56	0	-60956	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	941	1347.50	0.78	12	2.03	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
43	20241024	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-115	5	-4.10	1558809100	572936	60.79	2755	2770	2685	3645	1965	2805	2720.71	1.56	0	-79389	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	939	1345.00	0.78	12	1.64	2.00	3451.00	4745	20240521	-43.31	1240	20231026	116.94	4745	-43.31	20240521	1279	110.32	20240311	4745	-43.31	20240521	1240	116.94	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
44	20241024	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-80	5	-2.85	1194919345	438146	46.49	2755	2770	2710	3645	1965	2805	2727.18	1.56	0	-59236	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	951	1362.50	0.79	12	1.26	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
45	20241024	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-70	5	-2.50	1044500165	382900	40.63	2755	2770	2710	3645	1965	2805	2727.83	1.56	0	-51306	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	955	1367.50	0.79	12	1.10	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
46	20241024	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-85	5	-3.03	951189590	348626	36.99	2755	2770	2710	3645	1965	2805	2728.35	1.56	0	-53857	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	950	1360.00	0.79	12	1.00	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
47	20241024	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-85	5	-3.03	790751340	289617	30.73	2755	2770	2710	3645	1965	2805	2730.28	1.56	0	-50575	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	950	1360.00	0.79	12	0.83	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
48	20241024	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-45	5	-1.60	45235650	16394	1.74	2755	2770	2735	3645	1965	2805	2758.72	1.56	0	-826	2911	2857	2781	2727	2651	2885	2755	175	840	500	1790	5	1	34909199	963	1380.00	0.80	12	0.05	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	7.02	N	024840	500	174 억		545591	N	N	0	N	00	N
49	20241023	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	25	2	0.90	2520024485	912036	61.34	2760	2835	2705	3610	1950	2780	2762.95	1.33	0	80166	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	979	1402.50	0.81	12	2.61	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
50	20241023	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	25	2	0.90	2416885615	875174	58.86	2760	2835	2705	3610	1950	2780	2761.60	1.33	0	90230	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	979	1402.50	0.81	12	2.51	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
51	20241023	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	1822046535	662194	44.54	2760	2805	2705	3610	1950	2780	2751.52	1.33	0	76527	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	963	1380.00	0.80	12	1.90	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
52	20241023	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	1416462685	515229	34.65	2760	2805	2705	3610	1950	2780	2749.18	1.33	0	23399	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	963	1380.00	0.80	12	1.48	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
53	20241023	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	1278777735	465311	31.29	2760	2805	2705	3610	1950	2780	2748.21	1.33	0	5866	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	963	1380.00	0.80	12	1.33	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
54	20241023	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	1195425945	435096	29.26	2760	2805	2705	3610	1950	2780	2747.48	1.33	0	4102	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	965	1382.50	0.80	12	1.25	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
55	20241023	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	965812240	351493	23.64	2760	2805	2705	3610	1950	2780	2747.72	1.33	0	18041	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	960	1375.00	0.80	12	1.01	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
56	20241023	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	10	2	0.36	158522040	57118	3.84	2760	2805	2760	3610	1950	2780	2775.32	1.33	0	23366	2980	2880	2825	2725	2670	2852	2697	175	830	500	1770	5	1	34909199	974	1395.00	0.81	12	0.16	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	7.12	N	024840	500	174 억		465664	N	N	0	N	00	N
57	20241022	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-175	5	-5.92	4108230295	1450135	202.67	2915	2925	2770	3840	2070	2955	2833.04	1.36	0	-11318	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	970	1390.00	0.81	12	4.15	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
58	20241022	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-175	5	-5.92	3768574780	1328106	185.62	2915	2925	2775	3840	2070	2955	2837.53	1.36	0	-12897	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	970	1390.00	0.81	12	3.80	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
59	20241022	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-120	5	-4.06	3028886160	1064324	148.75	2915	2925	2810	3840	2070	2955	2845.80	1.36	0	12897	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	990	1417.50	0.82	12	3.05	2.00	3451.00	4745	20240521	-40.25	1240	20231026	128.63	4745	-40.25	20240521	1279	121.66	20240311	4745	-40.25	20240521	1240	128.63	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
60	20241022	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-125	5	-4.23	2726140400	957348	133.80	2915	2925	2810	3840	2070	2955	2847.56	1.36	0	4293	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	988	1415.00	0.82	12	2.74	2.00	3451.00	4745	20240521	-40.36	1240	20231026	128.23	4745	-40.36	20240521	1279	121.27	20240311	4745	-40.36	20240521	1240	128.23	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
61	20241022	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-105	5	-3.55	2426089125	851793	119.05	2915	2925	2810	3840	2070	2955	2848.17	1.36	0	34601	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	995	1425.00	0.83	12	2.44	2.00	3451.00	4745	20240521	-39.94	1240	20231026	129.84	4745	-39.94	20240521	1279	122.83	20240311	4745	-39.94	20240521	1240	129.84	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
62	20241022	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-110	5	-3.72	2157874000	757819	105.91	2915	2925	2810	3840	2070	2955	2847.43	1.36	0	9803	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	993	1422.50	0.82	12	2.17	2.00	3451.00	4745	20240521	-40.04	1240	20231026	129.44	4745	-40.04	20240521	1279	122.44	20240311	4745	-40.04	20240521	1240	129.44	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
63	20241022	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-125	5	-4.23	1732531795	607503	84.91	2915	2925	2810	3840	2070	2955	2851.83	1.36	0	-12235	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	988	1415.00	0.82	12	1.74	2.00	3451.00	4745	20240521	-40.36	1240	20231026	128.23	4745	-40.36	20240521	1279	121.27	20240311	4745	-40.36	20240521	1240	128.23	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
64	20241022	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-65	5	-2.20	337082915	116280	16.25	2915	2925	2865	3840	2070	2955	2898.73	1.36	0	-29253	3048	3001	2953	2906	2858	3025	2930	175	885	500	1890	5	1	34909199	1009	1445.00	0.84	12	0.33	2.00	3451.00	4745	20240521	-39.09	1240	20231026	133.06	4745	-39.09	20240521	1279	125.96	20240311	4745	-39.09	20240521	1240	133.06	20231026	7.12	N	024840	500	174 억		476067	N	N	0	N	00	N
65	20241021	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	20	2	0.68	1911072190	644435	65.71	2940	3000	2905	3815	2055	2935	2966.04	1.25	0	42506	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1032	1477.50	0.86	12	1.85	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
66	20241021	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	30	2	1.02	1704130655	574492	58.58	2940	3000	2905	3815	2055	2935	2966.49	1.25	0	40880	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1035	1482.50	0.86	12	1.65	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
67	20241021	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	45	2	1.53	1266376070	427812	43.62	2940	2990	2905	3815	2055	2935	2960.30	1.25	0	14606	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1040	1490.00	0.86	12	1.23	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
68	20241021	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	30	2	1.02	1110040375	375075	38.25	2940	2990	2905	3815	2055	2935	2959.71	1.25	0	17828	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1035	1482.50	0.86	12	1.07	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
69	20241021	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	1034270635	349501	35.64	2940	2990	2905	3815	2055	2935	2959.49	1.25	0	20340	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1033	1480.00	0.86	12	1.00	2.00	3451.00	4745	20240521	-37.62	1240	20231026	138.71	4745	-37.62	20240521	1279	131.43	20240311	4745	-37.62	20240521	1240	138.71	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
70	20241021	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	35	2	1.19	827619195	279660	28.52	2940	2990	2905	3815	2055	2935	2959.64	1.25	0	17071	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1037	1485.00	0.86	12	0.80	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
71	20241021	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	50	2	1.70	652563885	220808	22.52	2940	2990	2905	3815	2055	2935	2955.63	1.25	0	9895	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1042	1492.50	0.86	12	0.63	2.00	3451.00	4745	20240521	-37.09	1240	20231026	140.73	4745	-37.09	20240521	1279	133.39	20240311	4745	-37.09	20240521	1240	140.73	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
72	20241021	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	10	2	0.34	86966325	29571	3.02	2940	2960	2935	3815	2055	2935	2941.61	1.25	0	3274	3098	3016	2968	2886	2838	2992	2862	175	880	500	1870	5	1	34909199	1028	1472.50	0.85	12	0.08	2.00	3451.00	4745	20240521	-37.93	1240	20231026	137.50	4745	-37.93	20240521	1279	130.26	20240311	4745	-37.93	20240521	1240	137.50	20231026	7.40	N	024840	500	174 억		434718	N	N	0	N	00	N
73	20241018	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-120	5	-3.93	2812472730	948682	44.18	3025	3050	2920	3970	2140	3055	2964.56	1.35	0	-38289	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1025	1467.50	0.85	12	2.72	2.00	3451.00	4745	20240521	-38.15	1240	20231026	136.69	4745	-38.15	20240521	1279	129.48	20240311	4745	-38.15	20240521	1240	136.69	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
74	20241018	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-115	5	-3.76	2536807360	854972	39.82	3025	3050	2920	3970	2140	3055	2966.81	1.35	0	-41633	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1026	1470.00	0.85	12	2.45	2.00	3451.00	4745	20240521	-38.04	1240	20231026	137.10	4745	-38.04	20240521	1279	129.87	20240311	4745	-38.04	20240521	1240	137.10	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
75	20241018	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-110	5	-3.60	2133191510	717644	33.42	3025	3050	2935	3970	2140	3055	2972.14	1.35	0	-47839	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1028	1472.50	0.85	12	2.06	2.00	3451.00	4745	20240521	-37.93	1240	20231026	137.50	4745	-37.93	20240521	1279	130.26	20240311	4745	-37.93	20240521	1240	137.50	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
76	20241018	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-100	5	-3.27	1878982320	631261	29.40	3025	3050	2935	3970	2140	3055	2976.17	1.35	0	-30237	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1032	1477.50	0.86	12	1.81	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
77	20241018	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-90	5	-2.95	1775334315	596238	27.77	3025	3050	2935	3970	2140	3055	2977.16	1.35	0	-28961	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1035	1482.50	0.86	12	1.71	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
78	20241018	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-100	5	-3.27	1559582560	523160	24.36	3025	3050	2935	3970	2140	3055	2980.64	1.35	0	-25573	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1032	1477.50	0.86	12	1.50	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
79	20241018	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-80	5	-2.62	1310657240	439130	20.45	3025	3050	2935	3970	2140	3055	2984.17	1.35	0	-25300	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1039	1487.50	0.86	12	1.26	2.00	3451.00	4745	20240521	-37.30	1240	20231026	139.92	4745	-37.30	20240521	1279	132.60	20240311	4745	-37.30	20240521	1240	139.92	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
80	20241018	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-50	5	-1.64	494986570	164440	7.66	3025	3050	2980	3970	2140	3055	3009.28	1.35	0	-13212	3185	3120	3060	2995	2935	3152	3027	175	915	500	1950	5	1	34909199	1049	1502.50	0.87	12	0.47	2.00	3451.00	4745	20240521	-36.67	1240	20231026	142.34	4745	-36.67	20240521	1279	134.95	20240311	4745	-36.67	20240521	1240	142.34	20231026	7.19	N	024840	500	174 억		472847	N	N	0	N	00	N
81	20241017	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	65	2	2.17	6465460615	2104473	171.66	3010	3125	3000	3885	2095	2990	3072.51	1.39	0	-12401	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1066	1527.50	0.89	12	6.03	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
82	20241017	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	60	2	2.01	6247837825	2033196	165.84	3010	3125	3000	3885	2095	2990	3073.16	1.39	0	-9488	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1065	1525.00	0.88	12	5.82	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
83	20241017	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	60	2	2.01	5400456840	1757278	143.34	3010	3125	3000	3885	2095	2990	3073.47	1.39	0	-28061	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1065	1525.00	0.88	12	5.03	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
84	20241017	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	70	2	2.34	5116738835	1664325	135.76	3010	3125	3000	3885	2095	2990	3074.66	1.39	0	-29517	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1068	1530.00	0.89	12	4.77	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
85	20241017	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	70	2	2.34	4959855095	1613087	131.58	3010	3125	3000	3885	2095	2990	3075.07	1.39	0	-36460	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1068	1530.00	0.89	12	4.62	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
86	20241017	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	70	2	2.34	4576607050	1488083	121.38	3010	3125	3000	3885	2095	2990	3075.84	1.39	0	-40055	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1068	1530.00	0.89	12	4.26	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
87	20241017	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	75	2	2.51	4137968980	1344557	109.67	3010	3125	3000	3885	2095	2990	3077.96	1.39	0	-34474	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1070	1532.50	0.89	12	3.85	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
88	20241017	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	75	2	2.51	459968405	151788	12.38	3010	3065	3000	3885	2095	2990	3031.96	1.39	0	28654	3140	3065	2975	2900	2810	3102	2937	175	895	500	1910	5	1	34909199	1070	1532.50	0.89	12	0.43	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	7.11	N	024840	500	174 억		484421	N	N	0	N	00	N
89	20241016	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-45	5	-1.48	3458346345	1165903	102.10	2965	3050	2885	3945	2125	3035	2966.17	1.35	0	12767	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1044	1495.00	0.87	12	3.34	2.00	3451.00	4745	20240521	-36.99	1240	20231026	141.13	4745	-36.99	20240521	1279	133.78	20240311	4745	-36.99	20240521	1240	141.13	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
90	20241016	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-70	5	-2.31	3174915360	1070662	93.76	2965	3050	2885	3945	2125	3035	2965.33	1.35	0	-11824	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1035	1482.50	0.86	12	3.07	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
91	20241016	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-85	5	-2.80	2864385080	965724	84.57	2965	3050	2885	3945	2125	3035	2966.00	1.35	0	-5112	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1030	1475.00	0.85	12	2.77	2.00	3451.00	4745	20240521	-37.83	1240	20231026	137.90	4745	-37.83	20240521	1279	130.65	20240311	4745	-37.83	20240521	1240	137.90	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
92	20241016	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-65	5	-2.14	2616264260	881801	77.22	2965	3050	2885	3945	2125	3035	2966.90	1.35	0	-1915	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1037	1485.00	0.86	12	2.53	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
93	20241016	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-80	5	-2.64	2397093675	808084	70.76	2965	3050	2885	3945	2125	3035	2966.34	1.35	0	-1352	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1032	1477.50	0.86	12	2.31	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
94	20241016	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-30	5	-0.99	2069238195	697852	61.11	2965	3050	2885	3945	2125	3035	2965.09	1.35	0	2728	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1049	1502.50	0.87	12	2.00	2.00	3451.00	4745	20240521	-36.67	1240	20231026	142.34	4745	-36.67	20240521	1279	134.95	20240311	4745	-36.67	20240521	1240	142.34	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
95	20241016	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-55	5	-1.81	1815931685	613181	53.70	2965	3050	2885	3945	2125	3035	2961.41	1.35	0	-1237	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1040	1490.00	0.86	12	1.76	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
96	20241016	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-105	5	-3.46	514458990	175467	15.37	2965	2965	2885	3945	2125	3035	2931.55	1.35	0	-3383	3118	3076	3043	3001	2968	3060	2985	175	910	500	1940	5	1	34909199	1023	1465.00	0.85	12	0.50	2.00	3451.00	4745	20240521	-38.25	1240	20231026	136.29	4745	-38.25	20240521	1279	129.09	20240311	4745	-38.25	20240521	1240	136.29	20231026	7.07	N	024840	500	174 억		469689	N	N	0	N	00	N
97	20241015	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-55	5	-1.78	3091331185	1019253	79.73	3085	3085	3010	4015	2165	3090	3031.82	1.48	0	-44571	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1059	1517.50	0.88	12	2.92	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
98	20241015	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-75	5	-2.43	2633968410	868191	67.91	3085	3085	3010	4015	2165	3090	3032.59	1.48	0	-64807	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1053	1507.50	0.87	12	2.49	2.00	3451.00	4745	20240521	-36.46	1240	20231026	143.15	4745	-36.46	20240521	1279	135.73	20240311	4745	-36.46	20240521	1240	143.15	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
99	20241015	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-65	5	-2.10	2291242580	754603	59.03	3085	3085	3010	4015	2165	3090	3034.96	1.48	0	-70561	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1056	1512.50	0.88	12	2.16	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
100	20241015	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-70	5	-2.27	2119856395	697952	54.60	3085	3085	3010	4015	2165	3090	3035.76	1.48	0	-70561	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1054	1510.00	0.88	12	2.00	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
101	20241015	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-75	5	-2.43	1927222845	634092	49.60	3085	3085	3010	4015	2165	3090	3037.76	1.48	0	-61072	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1053	1507.50	0.87	12	1.82	2.00	3451.00	4745	20240521	-36.46	1240	20231026	143.15	4745	-36.46	20240521	1279	135.73	20240311	4745	-36.46	20240521	1240	143.15	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
102	20241015	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-55	5	-1.78	1656255060	544308	42.58	3085	3085	3010	4015	2165	3090	3041.14	1.48	0	-64020	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1059	1517.50	0.88	12	1.56	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
103	20241015	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-60	5	-1.94	1280568565	420195	32.87	3085	3085	3010	4015	2165	3090	3045.53	1.48	0	-74037	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1058	1515.00	0.88	12	1.20	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
104	20241015	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-35	5	-1.13	434471900	141467	11.07	3085	3085	3030	4015	2165	3090	3068.24	1.48	0	-45603	3143	3116	3063	3036	2983	3130	3050	175	925	500	1970	5	1	34909199	1066	1527.50	0.89	12	0.41	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	6.82	N	024840	500	174 억		516051	N	N	0	N	00	N
105	20241014	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	90	2	3.00	3705241145	1215526	28.62	3030	3090	3010	3900	2100	3000	3048.29	1.22	0	90238	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1079	1545.00	0.90	12	3.48	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
106	20241014	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	70	2	2.33	3206843205	1053647	24.81	3030	3070	3010	3900	2100	3000	3043.73	1.22	0	100120	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1072	1535.00	0.89	12	3.02	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
107	20241014	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	60	2	2.00	2882311450	947695	22.31	3030	3070	3010	3900	2100	3000	3041.56	1.22	0	92437	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1068	1530.00	0.89	12	2.71	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
108	20241014	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	55	2	1.83	2531946140	833218	19.62	3030	3070	3010	3900	2100	3000	3038.94	1.22	0	90139	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1066	1527.50	0.89	12	2.39	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
109	20241014	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	45	2	1.50	2142435850	705722	16.62	3030	3070	3010	3900	2100	3000	3036.01	1.22	0	69015	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1063	1522.50	0.88	12	2.02	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
110	20241014	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	40	2	1.33	1901432815	626480	14.75	3030	3070	3010	3900	2100	3000	3035.32	1.22	0	79034	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1061	1520.00	0.88	12	1.79	2.00	3451.00	4745	20240521	-35.93	1240	20231026	145.16	4745	-35.93	20240521	1279	137.69	20240311	4745	-35.93	20240521	1240	145.16	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
111	20241014	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	1278430085	421997	9.94	3030	3060	3010	3900	2100	3000	3029.75	1.22	0	54314	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1056	1512.50	0.88	12	1.21	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
112	20241014	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	351070035	115823	2.73	3030	3060	3015	3900	2100	3000	3032.17	1.22	0	15136	3326	3162	3081	2917	2836	3122	2877	175	900	500	1920	5	1	34909199	1056	1512.50	0.88	12	0.33	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.99	N	024840	500	174 억		426962	N	N	0	N	00	N
113	20241011	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-55	5	-1.80	13058155165	4155427	200.86	3210	3245	3000	3970	2140	3055	3142.93	1.84	0	-216182	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1047	1500.00	0.87	12	11.90	2.00	3451.00	4745	20240521	-36.78	1240	20231026	141.94	4745	-36.78	20240521	1279	134.56	20240311	4745	-36.78	20240521	1240	141.94	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
114	20241011	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-45	5	-1.47	12558243770	3988982	192.81	3210	3245	3005	3970	2140	3055	3148.23	1.84	0	-214611	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1051	1505.00	0.87	12	11.43	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
115	20241011	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	11811637210	3741536	180.85	3210	3245	3025	3970	2140	3055	3156.90	1.84	0	-221514	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1059	1517.50	0.88	12	10.72	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
116	20241011	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	15	2	0.49	11307275715	3576022	172.85	3210	3245	3050	3970	2140	3055	3161.97	1.84	0	-219907	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1072	1535.00	0.89	12	10.24	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
117	20241011	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	25	2	0.82	10821637460	3417445	165.19	3210	3245	3065	3970	2140	3055	3166.59	1.84	0	-210904	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1075	1540.00	0.89	12	9.79	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
118	20241011	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	35	2	1.15	10299193740	3247732	156.98	3210	3245	3075	3970	2140	3055	3171.20	1.84	0	-205435	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1079	1545.00	0.90	12	9.30	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
119	20241011	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	40	2	1.31	9619953160	3028934	146.41	3210	3245	3075	3970	2140	3055	3176.02	1.84	0	-194420	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1080	1547.50	0.90	12	8.68	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
120	20241011	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	135	2	4.42	2546593945	797806	38.56	3210	3220	3150	3970	2140	3055	3192.00	1.84	0	-123873	3118	3086	3028	2996	2938	3102	3012	175	915	500	1950	5	1	34909199	1114	1595.00	0.92	12	2.29	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	7.01	N	024840	500	174 억		640957	N	N	0	N	00	N
121	20241010	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	30	2	0.99	2570699345	851062	74.30	3020	3060	2970	3930	2120	3025	3020.10	1.79	0	15884	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1066	1527.50	0.89	12	2.44	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
122	20241010	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	2251129040	746142	65.14	3020	3060	2970	3930	2120	3025	3017.02	1.79	0	26816	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1056	1512.50	0.88	12	2.14	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
123	20241010	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	2003583100	664499	58.01	3020	3060	2970	3930	2120	3025	3015.17	1.79	0	33065	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1056	1512.50	0.88	12	1.90	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
124	20241010	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	1861177610	617484	53.91	3020	3060	2970	3930	2120	3025	3014.12	1.79	0	37179	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1058	1515.00	0.88	12	1.77	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
125	20241010	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	1465797775	487343	42.55	3020	3050	2970	3930	2120	3025	3007.72	1.79	0	13816	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1054	1510.00	0.88	12	1.40	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
126	20241010	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	1231232865	409846	35.78	3020	3050	2970	3930	2120	3025	3004.11	1.79	0	12453	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1056	1512.50	0.88	12	1.17	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
127	20241010	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-15	5	-0.50	1028013385	342342	29.89	3020	3050	2970	3930	2120	3025	3002.86	1.79	0	20442	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1051	1505.00	0.87	12	0.98	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
128	20241010	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	162831040	53782	4.70	3020	3050	3020	3930	2120	3025	3027.63	1.79	0	-6796	3135	3080	3040	2985	2945	3060	2965	175	905	500	1930	5	1	34909199	1056	1512.50	0.88	12	0.15	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.49	N	024840	500	174 억		623638	N	N	0	N	00	N
129	20241008	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-100	5	-3.20	3386512910	1111798	50.59	3075	3095	3000	4060	2190	3125	3046.07	1.93	0	-51264	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1056	1512.50	0.88	12	3.18	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
130	20241008	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-120	5	-3.84	3122096300	1024111	46.60	3075	3095	3000	4060	2190	3125	3048.58	1.93	0	-55101	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1049	1502.50	0.87	12	2.93	2.00	3451.00	4745	20240521	-36.67	1240	20231026	142.34	4745	-36.67	20240521	1279	134.95	20240311	4745	-36.67	20240521	1240	142.34	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
131	20241008	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-90	5	-2.88	2378944555	777685	35.38	3075	3095	3035	4060	2190	3125	3059.00	1.93	0	-61634	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1059	1517.50	0.88	12	2.23	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
132	20241008	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-75	5	-2.40	2092830590	683662	31.11	3075	3095	3035	4060	2190	3125	3061.20	1.93	0	-67683	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1065	1525.00	0.88	12	1.96	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
133	20241008	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-80	5	-2.56	1935002130	631833	28.75	3075	3095	3035	4060	2190	3125	3062.51	1.93	0	-59755	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1063	1522.50	0.88	12	1.81	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
134	20241008	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-65	5	-2.08	1797385265	586720	26.70	3075	3095	3035	4060	2190	3125	3063.44	1.93	0	-57718	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1068	1530.00	0.89	12	1.68	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
135	20241008	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-70	5	-2.24	1240567960	404208	18.39	3075	3095	3050	4060	2190	3125	3069.12	1.93	0	-38071	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1066	1527.50	0.89	12	1.16	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
136	20241008	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-65	5	-2.08	284069370	92579	4.21	3075	3085	3050	4060	2190	3125	3068.34	1.93	0	-3164	3268	3196	3143	3071	3018	3170	3045	175	935	500	2000	5	1	34909199	1068	1530.00	0.89	12	0.27	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	6.99	N	024840	500	174 억		675135	N	N	0	N	00	N
137	20241007	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-95	5	-2.95	6761123935	2154764	57.27	3205	3215	3090	4185	2255	3220	3137.59	2.59	0	-229280	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1091	1562.50	0.91	12	6.17	2.00	3451.00	4745	20240521	-34.14	1240	20231026	152.02	4745	-34.14	20240521	1279	144.33	20240311	4745	-34.14	20240521	1240	152.02	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
138	20241007	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-115	5	-3.57	6364586985	2027519	53.89	3205	3215	3090	4185	2255	3220	3138.86	2.59	0	-216974	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1084	1552.50	0.90	12	5.81	2.00	3451.00	4745	20240521	-34.56	1240	20231026	150.40	4745	-34.56	20240521	1279	142.77	20240311	4745	-34.56	20240521	1240	150.40	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
139	20241007	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-45	5	-1.40	4775030860	1518769	40.37	3205	3215	3090	4185	2255	3220	3143.72	2.59	0	-189674	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1108	1587.50	0.92	12	4.35	2.00	3451.00	4745	20240521	-33.09	1240	20231026	156.05	4745	-33.09	20240521	1279	148.24	20240311	4745	-33.09	20240521	1240	156.05	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
140	20241007	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-75	5	-2.33	3680014350	1172527	31.16	3205	3215	3090	4185	2255	3220	3138.12	2.59	0	-243449	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1098	1572.50	0.91	12	3.36	2.00	3451.00	4745	20240521	-33.72	1240	20231026	153.63	4745	-33.72	20240521	1279	145.90	20240311	4745	-33.72	20240521	1240	153.63	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
141	20241007	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-85	5	-2.64	3408845190	1086067	28.87	3205	3215	3090	4185	2255	3220	3138.26	2.59	0	-244526	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1094	1567.50	0.91	12	3.11	2.00	3451.00	4745	20240521	-33.93	1240	20231026	152.82	4745	-33.93	20240521	1279	145.11	20240311	4745	-33.93	20240521	1240	152.82	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
142	20241007	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-95	5	-2.95	3164974395	1008040	26.79	3205	3215	3090	4185	2255	3220	3139.26	2.59	0	-232393	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1091	1562.50	0.91	12	2.89	2.00	3451.00	4745	20240521	-34.14	1240	20231026	152.02	4745	-34.14	20240521	1279	144.33	20240311	4745	-34.14	20240521	1240	152.02	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
143	20241007	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-100	5	-3.11	2638595575	839470	22.31	3205	3215	3090	4185	2255	3220	3142.62	2.59	0	-236266	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1089	1560.00	0.90	12	2.40	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
144	20241007	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-70	5	-2.17	857556930	269280	7.16	3205	3215	3145	4185	2255	3220	3183.84	2.59	0	-58073	3373	3296	3178	3101	2983	3335	3140	175	965	500	2060	5	1	34909199	1100	1575.00	0.91	12	0.77	2.00	3451.00	4745	20240521	-33.61	1240	20231026	154.03	4745	-33.61	20240521	1279	146.29	20240311	4745	-33.61	20240521	1240	154.03	20231026	7.08	N	024840	500	174 억		904415	N	N	0	N	00	N
145	20241004	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	115	2	3.70	11758390750	3691275	76.51	3075	3255	3060	4035	2175	3105	3186.90	1.92	0	235010	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1124	1610.00	0.93	12	10.57	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
146	20241004	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	85	2	2.74	11034209865	3465170	71.82	3075	3255	3060	4035	2175	3105	3186.02	1.92	0	250467	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1114	1595.00	0.92	12	9.93	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
147	20241004	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	65	2	2.09	10490053935	3294596	68.29	3075	3255	3060	4035	2175	3105	3185.80	1.92	0	247589	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1107	1585.00	0.92	12	9.44	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
148	20241004	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	100	2	3.22	9721726420	3053226	63.29	3075	3255	3060	4035	2175	3105	3186.01	1.92	0	261880	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1119	1602.50	0.93	12	8.75	2.00	3451.00	4745	20240521	-32.46	1240	20231026	158.47	4745	-32.46	20240521	1279	150.59	20240311	4745	-32.46	20240521	1240	158.47	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
149	20241004	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	125	2	4.03	9107773745	2861878	59.32	3075	3255	3060	4035	2175	3105	3184.46	1.92	0	241648	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1128	1615.00	0.94	12	8.20	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
150	20241004	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	130	2	4.19	7560519720	2382492	49.38	3075	3250	3060	4035	2175	3105	3175.51	1.92	0	195677	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1129	1617.50	0.94	12	6.82	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
151	20241004	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	75	2	2.42	5923989090	1873827	38.84	3075	3225	3060	4035	2175	3105	3163.71	1.92	0	55102	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1110	1590.00	0.92	12	5.37	2.00	3451.00	4745	20240521	-32.98	1240	20231026	156.45	4745	-32.98	20240521	1279	148.63	20240311	4745	-32.98	20240521	1240	156.45	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
152	20241004	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	20	2	0.64	1053871535	339474	7.04	3075	3145	3060	4035	2175	3105	3104.27	1.92	0	81024	3411	3257	3131	2977	2851	3335	3055	175	930	500	1980	5	1	34909199	1091	1562.50	0.91	12	0.97	2.00	3451.00	4745	20240521	-34.14	1240	20231026	152.02	4745	-34.14	20240521	1279	144.33	20240311	4745	-34.14	20240521	1240	152.02	20231026	6.77	N	024840	500	174 억		669586	N	N	0	N	00	N
153	20241002	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-75	5	-2.36	14549002890	4625534	176.95	3080	3285	3005	4130	2230	3180	3146.26	2.46	0	-196373	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1084	1552.50	0.90	12	13.25	2.00	3451.00	4745	20240521	-34.56	1240	20231026	150.40	4745	-34.56	20240521	1279	142.77	20240311	4745	-34.56	20240521	1240	150.40	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
154	20241002	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-60	5	-1.89	13276381715	4216021	161.28	3080	3285	3005	4130	2230	3180	3149.03	2.46	0	-187939	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1089	1560.00	0.90	12	12.08	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
155	20241002	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-65	5	-2.04	4960184110	1609324	61.56	3080	3160	3005	4130	2230	3180	3082.13	2.46	0	213743	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1087	1557.50	0.90	12	4.61	2.00	3451.00	4745	20240521	-34.35	1240	20231026	151.21	4745	-34.35	20240521	1279	143.55	20240311	4745	-34.35	20240521	1240	151.21	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
156	20241002	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-25	5	-0.79	4531315030	1472249	56.32	3080	3160	3005	4130	2230	3180	3077.80	2.46	0	235581	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1101	1577.50	0.91	12	4.22	2.00	3451.00	4745	20240521	-33.51	1240	20231026	154.44	4745	-33.51	20240521	1279	146.68	20240311	4745	-33.51	20240521	1240	154.44	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
157	20241002	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-55	5	-1.73	3979645410	1296772	49.61	3080	3140	3005	4130	2230	3180	3068.86	2.46	0	215041	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1091	1562.50	0.91	12	3.71	2.00	3451.00	4745	20240521	-34.14	1240	20231026	152.02	4745	-34.14	20240521	1279	144.33	20240311	4745	-34.14	20240521	1240	152.02	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
158	20241002	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-50	5	-1.57	3263435945	1066721	40.81	3080	3140	3005	4130	2230	3180	3059.28	2.46	0	157700	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1093	1565.00	0.91	12	3.06	2.00	3451.00	4745	20240521	-34.04	1240	20231026	152.42	4745	-34.04	20240521	1279	144.72	20240311	4745	-34.04	20240521	1240	152.42	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
159	20241002	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-115	5	-3.62	2302105515	757024	28.96	3080	3090	3005	4130	2230	3180	3040.93	2.46	0	104903	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1070	1532.50	0.89	12	2.17	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N
160	20241002	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-140	5	-4.40	619012875	202468	7.75	3080	3090	3030	4130	2230	3180	3057.14	2.46	0	23588	3393	3286	3208	3101	3023	3247	3062	175	950	500	2030	5	1	34909199	1061	1520.00	0.88	12	0.58	2.00	3451.00	4745	20240521	-35.93	1240	20231026	145.16	4745	-35.93	20240521	1279	137.69	20240311	4745	-35.93	20240521	1240	145.16	20231026	6.50	N	024840	500	174 억		860422	N	N	0	N	00	N