KissMeData/024880/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	4055	30	2	0.75	76853230	19122	58.51	4000	4055	4000	5230	2820	4025	4019.01	1.14	0	3181	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	839	4.15	0.39	12	0.09	977.00	10453.00	6100	20240718	-33.52	3910	20240909	3.71	6100	-33.52	20240718	3910	3.71	20240909	6100	-33.52	20240718	3910	3.71	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
3	20241031	150411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	15	2	0.37	68650275	17097	52.31	4000	4050	4000	5230	2820	4025	4015.34	1.14	0	2885	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	836	4.14	0.39	12	0.08	977.00	10453.00	6100	20240718	-33.77	3910	20240909	3.32	6100	-33.77	20240718	3910	3.32	20240909	6100	-33.77	20240718	3910	3.32	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
4	20241031	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	58489170	14578	44.61	4000	4050	4000	5230	2820	4025	4012.15	1.14	0	1901	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	835	4.13	0.39	12	0.07	977.00	10453.00	6100	20240718	-33.85	3910	20240909	3.20	6100	-33.85	20240718	3910	3.20	20240909	6100	-33.85	20240718	3910	3.20	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
5	20241031	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	20	2	0.50	53425770	13324	40.77	4000	4050	4000	5230	2820	4025	4009.74	1.14	0	1081	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	837	4.14	0.39	12	0.06	977.00	10453.00	6100	20240718	-33.69	3910	20240909	3.45	6100	-33.69	20240718	3910	3.45	20240909	6100	-33.69	20240718	3910	3.45	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
6	20241031	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	47347165	11820	36.17	4000	4040	4000	5230	2820	4025	4005.68	1.14	0	323	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	832	4.12	0.39	12	0.06	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
7	20241031	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	37889550	9465	28.96	4000	4040	4000	5230	2820	4025	4003.12	1.14	0	-1295	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	828	4.10	0.38	12	0.05	977.00	10453.00	6100	20240718	-34.34	3910	20240909	2.43	6100	-34.34	20240718	3910	2.43	20240909	6100	-34.34	20240718	3910	2.43	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
8	20241031	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	33367805	8338	25.51	4000	4040	4000	5230	2820	4025	4001.90	1.14	0	-442	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	827	4.09	0.38	12	0.04	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
9	20241031	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	2340800	585	1.79	4000	4040	4000	5230	2820	4025	4001.37	1.14	0	-61	4095	4060	4030	3995	3965	4057	3992	103	1205	500	2810	5	1	20682798	827	4.09	0.38	12	0.00	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.63	N	024880	500	103 억		235574	N	N	0	N	00	N
10	20241030	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	131415825	32681	131.41	4025	4065	4000	5230	2820	4025	4021.17	1.12	0	4723	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	832	4.12	0.39	12	0.16	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
11	20241030	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	117405685	29193	117.39	4025	4065	4000	5230	2820	4025	4021.71	1.12	0	5231	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	831	4.11	0.38	12	0.14	977.00	10453.00	6100	20240718	-34.10	3910	20240909	2.81	6100	-34.10	20240718	3910	2.81	20240909	6100	-34.10	20240718	3910	2.81	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
12	20241030	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	83937775	20875	83.94	4025	4065	4000	5230	2820	4025	4020.97	1.12	0	6693	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	832	4.12	0.39	12	0.10	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
13	20241030	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	74964945	18647	74.98	4025	4065	4000	5230	2820	4025	4020.21	1.12	0	6948	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	835	4.13	0.39	12	0.09	977.00	10453.00	6100	20240718	-33.85	3910	20240909	3.20	6100	-33.85	20240718	3910	3.20	20240909	6100	-33.85	20240718	3910	3.20	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
14	20241030	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	71444840	17775	71.47	4025	4065	4000	5230	2820	4025	4019.40	1.12	0	7113	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	835	4.13	0.39	12	0.09	977.00	10453.00	6100	20240718	-33.85	3910	20240909	3.20	6100	-33.85	20240718	3910	3.20	20240909	6100	-33.85	20240718	3910	3.20	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
15	20241030	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	25	2	0.62	53698420	13371	53.77	4025	4065	4000	5230	2820	4025	4016.04	1.12	0	6011	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	838	4.15	0.39	12	0.06	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
16	20241030	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	20	2	0.50	43473630	10834	43.56	4025	4065	4000	5230	2820	4025	4012.70	1.12	0	5554	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	837	4.14	0.39	12	0.05	977.00	10453.00	6100	20240718	-33.69	3910	20240909	3.45	6100	-33.69	20240718	3910	3.45	20240909	6100	-33.69	20240718	3910	3.45	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
17	20241030	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	25	2	0.62	254125	63	0.25	4025	4050	4025	5230	2820	4025	4033.73	1.12	0	14	4091	4057	4026	3992	3961	4042	3977	103	1205	500	2810	5	1	20682798	838	4.15	0.39	12	0.00	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.60	N	024880	500	103 억		230851	N	N	0	N	00	N
18	20241029	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	98449180	24521	94.51	4045	4060	3995	5260	2835	4050	4014.79	1.14	0	-4134	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	832	4.12	0.39	12	0.12	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
19	20241029	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	81198660	20217	77.92	4045	4060	3995	5260	2835	4050	4016.36	1.14	0	-3815	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	832	4.12	0.39	12	0.10	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
20	20241029	140400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-35	5	-0.86	46298960	11508	44.36	4045	4060	4005	5260	2835	4050	4023.20	1.14	0	-1250	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	830	4.11	0.38	12	0.06	977.00	10453.00	6100	20240718	-34.18	3910	20240909	2.69	6100	-34.18	20240718	3910	2.69	20240909	6100	-34.18	20240718	3910	2.69	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
21	20241029	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-35	5	-0.86	38397740	9545	36.79	4045	4060	4005	5260	2835	4050	4022.81	1.14	0	94	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	830	4.11	0.38	12	0.05	977.00	10453.00	6100	20240718	-34.18	3910	20240909	2.69	6100	-34.18	20240718	3910	2.69	20240909	6100	-34.18	20240718	3910	2.69	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
22	20241029	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	25812700	6416	24.73	4045	4055	4005	5260	2835	4050	4023.18	1.14	0	313	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	836	4.14	0.39	12	0.03	977.00	10453.00	6100	20240718	-33.77	3910	20240909	3.32	6100	-33.77	20240718	3910	3.32	20240909	6100	-33.77	20240718	3910	3.32	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
23	20241029	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	22640825	5630	21.70	4045	4055	4005	5260	2835	4050	4021.46	1.14	0	449	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	836	4.14	0.39	12	0.03	977.00	10453.00	6100	20240718	-33.77	3910	20240909	3.32	6100	-33.77	20240718	3910	3.32	20240909	6100	-33.77	20240718	3910	3.32	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
24	20241029	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	16710435	4159	16.03	4045	4055	4005	5260	2835	4050	4017.90	1.14	0	878	4116	4082	4016	3982	3916	4100	4000	103	1210	500	2830	5	1	20682798	832	4.12	0.39	12	0.02	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.68	N	024880	500	103 억		234982	N	N	0	N	00	N
25	20241028	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	80	2	2.02	103711925	25939	37.61	3950	4050	3950	5160	2780	3970	3998.25	1.14	0	10	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	838	4.15	0.39	12	0.13	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
26	20241028	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	30	2	0.76	98708180	24700	35.81	3950	4040	3950	5160	2780	3970	3996.28	1.14	0	282	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	827	4.09	0.38	12	0.12	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
27	20241028	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	55	2	1.39	69437785	17374	25.19	3950	4040	3950	5160	2780	3970	3996.65	1.14	0	-660	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	832	4.12	0.39	12	0.08	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
28	20241028	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	30	2	0.76	66058130	16534	23.97	3950	4040	3950	5160	2780	3970	3995.29	1.14	0	-474	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	827	4.09	0.38	12	0.08	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
29	20241028	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	15	2	0.38	36908960	9283	13.46	3950	4010	3950	5160	2780	3970	3975.97	1.14	0	-369	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	824	4.08	0.38	12	0.04	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
30	20241028	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	10	2	0.25	24370715	6133	8.89	3950	4010	3950	5160	2780	3970	3973.70	1.14	0	-162	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	823	4.07	0.38	12	0.03	977.00	10453.00	6100	20240718	-34.75	3910	20240909	1.79	6100	-34.75	20240718	3910	1.79	20240909	6100	-34.75	20240718	3910	1.79	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
31	20241028	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	20	2	0.50	16215330	4083	5.92	3950	4010	3950	5160	2780	3970	3971.43	1.14	0	175	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	825	4.08	0.38	12	0.02	977.00	10453.00	6100	20240718	-34.59	3910	20240909	2.05	6100	-34.59	20240718	3910	2.05	20240909	6100	-34.59	20240718	3910	2.05	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
32	20241028	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	5542000	1399	2.03	3950	3990	3950	5160	2780	3970	3961.40	1.14	0	-569	4123	4046	3978	3901	3833	4012	3867	103	1190	500	2770	5	1	20682798	821	4.06	0.38	12	0.01	977.00	10453.00	6100	20240718	-34.92	3910	20240909	1.53	6100	-34.92	20240718	3910	1.53	20240909	6100	-34.92	20240718	3910	1.53	20240909	2.68	N	024880	500	103 억		235034	N	N	227	N	00	N
33	20241025	160356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3970	-40	5	-1.00	272800300	68941	147.79	4035	4055	3910	5210	2810	4010	3956.97	1.15	0	-3739	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	821	4.06	0.38	12	0.33	977.00	10453.00	6100	20240718	-34.92	3910	20241025	1.53	6100	-34.92	20240718	3910	1.53	20241025	6100	-34.92	20240718	3910	1.53	20241025	2.68	N	024880	500	103 억		238724	N	N	227	N	00	N
34	20241025	150401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3925	-85	5	-2.12	216886995	54729	117.33	4035	4055	3910	5210	2810	4010	3962.93	1.15	0	-3845	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	812	4.02	0.38	12	0.26	977.00	10453.00	6100	20240718	-35.66	3910	20241025	0.38	6100	-35.66	20240718	3910	0.38	20241025	6100	-35.66	20240718	3910	0.38	20241025	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
35	20241025	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-40	5	-1.00	124368255	31225	66.94	4035	4055	3960	5210	2810	4010	3982.97	1.15	0	-5562	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	821	4.06	0.38	12	0.15	977.00	10453.00	6100	20240718	-34.92	3910	20240909	1.53	6100	-34.92	20240718	3910	1.53	20240909	6100	-34.92	20240718	3910	1.53	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
36	20241025	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-25	5	-0.62	96656435	24236	51.96	4035	4055	3960	5210	2810	4010	3988.13	1.15	0	-7150	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	824	4.08	0.38	12	0.12	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
37	20241025	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-15	5	-0.37	69112800	17303	37.09	4035	4055	3960	5210	2810	4010	3994.27	1.15	0	-6920	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	826	4.09	0.38	12	0.08	977.00	10453.00	6100	20240718	-34.51	3910	20240909	2.17	6100	-34.51	20240718	3910	2.17	20240909	6100	-34.51	20240718	3910	2.17	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
38	20241025	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-50	5	-1.25	58104370	14544	31.18	4035	4055	3960	5210	2810	4010	3995.07	1.15	0	-6155	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	819	4.05	0.38	12	0.07	977.00	10453.00	6100	20240718	-35.08	3910	20240909	1.28	6100	-35.08	20240718	3910	1.28	20240909	6100	-35.08	20240718	3910	1.28	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
39	20241025	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	15	2	0.37	36287195	9063	19.43	4035	4055	3990	5210	2810	4010	4003.88	1.15	0	-4846	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	832	4.12	0.39	12	0.04	977.00	10453.00	6100	20240718	-34.02	3910	20240909	2.94	6100	-34.02	20240718	3910	2.94	20240909	6100	-34.02	20240718	3910	2.94	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
40	20241025	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	25	2	0.62	1127600	279	0.60	4035	4055	4035	5210	2810	4010	4041.58	1.15	0	147	4143	4076	4043	3976	3943	4060	3960	103	1200	500	2800	5	1	20682798	835	4.13	0.39	12	0.00	977.00	10453.00	6100	20240718	-33.85	3910	20240909	3.20	6100	-33.85	20240718	3910	3.20	20240909	6100	-33.85	20240718	3910	3.20	20240909	2.68	N	024880	500	103 억		238724	N	N	0	N	00	N
41	20241024	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-100	5	-2.43	187723640	46475	114.77	4110	4110	4010	5340	2880	4110	4039.40	1.21	0	-12300	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	829	4.10	0.38	12	0.22	977.00	10453.00	6100	20240718	-34.26	3910	20240909	2.56	6100	-34.26	20240718	3910	2.56	20240909	6100	-34.26	20240718	3910	2.56	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
42	20241024	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-65	5	-1.58	132813520	32803	81.01	4110	4110	4015	5340	2880	4110	4048.82	1.21	0	-11032	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	837	4.14	0.39	12	0.16	977.00	10453.00	6100	20240718	-33.69	3910	20240909	3.45	6100	-33.69	20240718	3910	3.45	20240909	6100	-33.69	20240718	3910	3.45	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
43	20241024	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	109924200	27144	67.03	4110	4110	4015	5340	2880	4110	4049.67	1.21	0	-10416	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	841	4.16	0.39	12	0.13	977.00	10453.00	6100	20240718	-33.36	3910	20240909	3.96	6100	-33.36	20240718	3910	3.96	20240909	6100	-33.36	20240718	3910	3.96	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
44	20241024	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	92462440	22833	56.39	4110	4110	4015	5340	2880	4110	4049.51	1.21	0	-9604	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	840	4.16	0.39	12	0.11	977.00	10453.00	6100	20240718	-33.44	3910	20240909	3.84	6100	-33.44	20240718	3910	3.84	20240909	6100	-33.44	20240718	3910	3.84	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
45	20241024	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	67556925	16683	41.20	4110	4110	4015	5340	2880	4110	4049.45	1.21	0	-4856	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	841	4.16	0.39	12	0.08	977.00	10453.00	6100	20240718	-33.36	3910	20240909	3.96	6100	-33.36	20240718	3910	3.96	20240909	6100	-33.36	20240718	3910	3.96	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
46	20241024	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	52800960	13051	32.23	4110	4110	4015	5340	2880	4110	4045.74	1.21	0	-3842	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	840	4.16	0.39	12	0.06	977.00	10453.00	6100	20240718	-33.44	3910	20240909	3.84	6100	-33.44	20240718	3910	3.84	20240909	6100	-33.44	20240718	3910	3.84	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
47	20241024	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	32076845	7937	19.60	4110	4110	4015	5340	2880	4110	4041.43	1.21	0	-2963	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	842	4.17	0.39	12	0.04	977.00	10453.00	6100	20240718	-33.28	3910	20240909	4.09	6100	-33.28	20240718	3910	4.09	20240909	6100	-33.28	20240718	3910	4.09	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
48	20241024	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	371900	91	0.22	4110	4110	4070	5340	2880	4110	4086.81	1.21	0	57	4193	4151	4093	4051	3993	4122	4022	103	1230	500	2870	5	1	20682798	842	4.17	0.39	12	0.00	977.00	10453.00	6100	20240718	-33.28	3910	20240909	4.09	6100	-33.28	20240718	3910	4.09	20240909	6100	-33.28	20240718	3910	4.09	20240909	2.87	N	024880	500	103 억		249853	N	N	0	N	00	N
49	20241023	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	164778375	40493	32.91	4120	4135	4035	5330	2870	4100	4069.01	1.22	0	-748	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	850	4.21	0.39	12	0.20	977.00	10453.00	6100	20240718	-32.62	3910	20240909	5.12	6100	-32.62	20240718	3910	5.12	20240909	6100	-32.62	20240718	3910	5.12	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
50	20241023	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	150041390	36901	29.99	4120	4135	4035	5330	2870	4100	4066.05	1.22	0	-525	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	850	4.21	0.39	12	0.18	977.00	10453.00	6100	20240718	-32.62	3910	20240909	5.12	6100	-32.62	20240718	3910	5.12	20240909	6100	-32.62	20240718	3910	5.12	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
51	20241023	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	144515805	35554	28.90	4120	4135	4035	5330	2870	4100	4064.68	1.22	0	-334	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	852	4.22	0.39	12	0.17	977.00	10453.00	6100	20240718	-32.46	3910	20240909	5.37	6100	-32.46	20240718	3910	5.37	20240909	6100	-32.46	20240718	3910	5.37	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
52	20241023	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	121650915	29963	24.35	4120	4120	4035	5330	2870	4100	4060.04	1.22	0	-3071	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	843	4.17	0.39	12	0.14	977.00	10453.00	6100	20240718	-33.20	3910	20240909	4.22	6100	-33.20	20240718	3910	4.22	20240909	6100	-33.20	20240718	3910	4.22	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
53	20241023	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	116411620	28676	23.31	4120	4120	4035	5330	2870	4100	4059.55	1.22	0	-3142	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	844	4.18	0.39	12	0.14	977.00	10453.00	6100	20240718	-33.11	3910	20240909	4.35	6100	-33.11	20240718	3910	4.35	20240909	6100	-33.11	20240718	3910	4.35	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
54	20241023	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-55	5	-1.34	92734080	22833	18.56	4120	4120	4040	5330	2870	4100	4061.41	1.22	0	-4213	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	837	4.14	0.39	12	0.11	977.00	10453.00	6100	20240718	-33.69	3910	20240909	3.45	6100	-33.69	20240718	3910	3.45	20240909	6100	-33.69	20240718	3910	3.45	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
55	20241023	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-35	5	-0.85	41631170	10250	8.33	4120	4120	4040	5330	2870	4100	4061.58	1.22	0	-2563	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	841	4.16	0.39	12	0.05	977.00	10453.00	6100	20240718	-33.36	3910	20240909	3.96	6100	-33.36	20240718	3910	3.96	20240909	6100	-33.36	20240718	3910	3.96	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
56	20241023	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	246880	60	0.05	4120	4120	4105	5330	2870	4100	4114.67	1.22	0	12	4293	4196	4098	4001	3903	4147	3952	103	1230	500	2870	5	1	20682798	849	4.20	0.39	12	0.00	977.00	10453.00	6100	20240718	-32.70	3910	20240909	4.99	6100	-32.70	20240718	3910	4.99	20240909	6100	-32.70	20240718	3910	4.99	20240909	2.89	N	024880	500	103 억		251296	N	N	0	N	00	N
57	20241022	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-95	5	-2.26	500590290	123031	567.91	4120	4195	4000	5450	2940	4195	4068.74	1.16	0	12307	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	848	4.20	0.39	12	0.59	977.00	10453.00	6100	20240718	-32.79	3910	20240909	4.86	6100	-32.79	20240718	3910	4.86	20240909	6100	-32.79	20240718	3910	4.86	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
58	20241022	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-110	5	-2.62	469991590	115524	533.25	4120	4195	4000	5450	2940	4195	4068.35	1.16	0	15135	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	845	4.18	0.39	12	0.56	977.00	10453.00	6100	20240718	-33.03	3910	20240909	4.48	6100	-33.03	20240718	3910	4.48	20240909	6100	-33.03	20240718	3910	4.48	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
59	20241022	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-115	5	-2.74	413768995	101704	469.46	4120	4195	4000	5450	2940	4195	4068.37	1.16	0	13429	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	844	4.18	0.39	12	0.49	977.00	10453.00	6100	20240718	-33.11	3910	20240909	4.35	6100	-33.11	20240718	3910	4.35	20240909	6100	-33.11	20240718	3910	4.35	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
60	20241022	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-95	5	-2.26	383588805	94297	435.27	4120	4195	4000	5450	2940	4195	4067.88	1.16	0	11381	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	848	4.20	0.39	12	0.46	977.00	10453.00	6100	20240718	-32.79	3910	20240909	4.86	6100	-32.79	20240718	3910	4.86	20240909	6100	-32.79	20240718	3910	4.86	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
61	20241022	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-125	5	-2.98	325913020	80143	369.94	4120	4195	4000	5450	2940	4195	4066.64	1.16	0	11884	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	842	4.17	0.39	12	0.39	977.00	10453.00	6100	20240718	-33.28	3910	20240909	4.09	6100	-33.28	20240718	3910	4.09	20240909	6100	-33.28	20240718	3910	4.09	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
62	20241022	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-105	5	-2.50	308056525	75755	349.68	4120	4195	4000	5450	2940	4195	4066.48	1.16	0	12106	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	846	4.19	0.39	12	0.37	977.00	10453.00	6100	20240718	-32.95	3910	20240909	4.60	6100	-32.95	20240718	3910	4.60	20240909	6100	-32.95	20240718	3910	4.60	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
63	20241022	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-115	5	-2.74	286494065	70475	325.31	4120	4195	4000	5450	2940	4195	4065.19	1.16	0	15239	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	844	4.18	0.39	12	0.34	977.00	10453.00	6100	20240718	-33.11	3910	20240909	4.35	6100	-33.11	20240718	3910	4.35	20240909	6100	-33.11	20240718	3910	4.35	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
64	20241022	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-120	5	-2.86	245032340	60375	278.69	4120	4195	4000	5450	2940	4195	4058.51	1.16	0	18640	4251	4222	4181	4152	4111	4237	4167	103	1255	500	2930	5	1	20682798	843	4.17	0.39	12	0.29	977.00	10453.00	6100	20240718	-33.20	3910	20240909	4.22	6100	-33.20	20240718	3910	4.22	20240909	6100	-33.20	20240718	3910	4.22	20240909	2.88	N	024880	500	103 억		239752	N	N	0	N	00	N
65	20241021	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	25	2	0.60	90387125	21664	47.36	4140	4210	4140	5420	2920	4170	4172.22	1.18	0	-3565	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	868	4.29	0.40	12	0.10	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
66	20241021	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	78448895	18810	41.12	4140	4210	4140	5420	2920	4170	4170.60	1.18	0	-3075	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	864	4.27	0.40	12	0.09	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
67	20241021	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-5	5	-0.12	71080020	17045	37.26	4140	4210	4140	5420	2920	4170	4170.14	1.18	0	-2613	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	861	4.26	0.40	12	0.08	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
68	20241021	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	15	2	0.36	53569765	12850	28.09	4140	4210	4140	5420	2920	4170	4168.85	1.18	0	-2107	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	866	4.28	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
69	20241021	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	30	2	0.72	51561915	12370	27.04	4140	4210	4140	5420	2920	4170	4168.30	1.18	0	-2061	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	869	4.30	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
70	20241021	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	40308525	9681	21.16	4140	4210	4140	5420	2920	4170	4163.67	1.18	0	-2181	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	864	4.27	0.40	12	0.05	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
71	20241021	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	22884075	5514	12.05	4140	4210	4140	5420	2920	4170	4150.18	1.18	0	-806	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	864	4.27	0.40	12	0.03	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
72	20241021	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	13081755	3159	6.91	4140	4210	4140	5420	2920	4170	4141.11	1.18	0	-409	4320	4245	4200	4125	4080	4222	4102	103	1250	500	2910	5	1	20682798	862	4.27	0.40	12	0.02	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.86	N	024880	500	103 억		243321	N	N	0	N	00	N
73	20241018	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-85	5	-2.00	191547775	45690	161.49	4255	4275	4155	5530	2980	4255	4192.45	1.23	0	-11312	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	862	4.27	0.40	12	0.22	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
74	20241018	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-85	5	-2.00	177839675	42399	149.86	4255	4275	4155	5530	2980	4255	4194.43	1.23	0	-10901	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	862	4.27	0.40	12	0.20	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
75	20241018	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-90	5	-2.12	155357370	37000	130.77	4255	4275	4165	5530	2980	4255	4198.85	1.23	0	-8335	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	861	4.26	0.40	12	0.18	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
76	20241018	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-60	5	-1.41	128800955	30637	108.28	4255	4275	4180	5530	2980	4255	4204.10	1.23	0	-6706	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	868	4.29	0.40	12	0.15	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
77	20241018	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-65	5	-1.53	99256585	23578	83.34	4255	4275	4190	5530	2980	4255	4209.71	1.23	0	-4092	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	867	4.29	0.40	12	0.11	977.00	10453.00	6100	20240718	-31.31	3910	20240909	7.16	6100	-31.31	20240718	3910	7.16	20240909	6100	-31.31	20240718	3910	7.16	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
78	20241018	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-60	5	-1.41	80357040	19074	67.42	4255	4275	4195	5530	2980	4255	4212.91	1.23	0	-1743	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	868	4.29	0.40	12	0.09	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
79	20241018	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-35	5	-0.82	48279175	11448	40.46	4255	4275	4200	5530	2980	4255	4217.26	1.23	0	-2493	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	873	4.32	0.40	12	0.06	977.00	10453.00	6100	20240718	-30.82	3910	20240909	7.93	6100	-30.82	20240718	3910	7.93	20240909	6100	-30.82	20240718	3910	7.93	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
80	20241018	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	0	3	0.00	217025	51	0.18	4255	4275	4255	5530	2980	4255	4255.39	1.23	0	-10	4338	4296	4263	4221	4188	4280	4205	103	1275	500	2970	5	1	20682798	880	4.36	0.41	12	0.00	977.00	10453.00	6100	20240718	-30.25	3910	20240909	8.82	6100	-30.25	20240718	3910	8.82	20240909	6100	-30.25	20240718	3910	8.82	20240909	2.84	N	024880	500	103 억		254692	N	N	0	N	00	N
81	20241017	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	5	2	0.12	120242120	28273	63.21	4300	4305	4230	5520	2975	4250	4252.90	1.25	0	-4667	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	880	4.36	0.41	12	0.14	977.00	10453.00	6100	20240718	-30.25	3910	20240909	8.82	6100	-30.25	20240718	3910	8.82	20240909	6100	-30.25	20240718	3910	8.82	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
82	20241017	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-5	5	-0.12	114838955	27000	60.37	4300	4305	4230	5520	2975	4250	4253.29	1.25	0	-4539	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	878	4.34	0.41	12	0.13	977.00	10453.00	6100	20240718	-30.41	3910	20240909	8.57	6100	-30.41	20240718	3910	8.57	20240909	6100	-30.41	20240718	3910	8.57	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
83	20241017	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-10	5	-0.24	64623360	15170	33.92	4300	4305	4240	5520	2975	4250	4259.94	1.25	0	-4560	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	877	4.34	0.41	12	0.07	977.00	10453.00	6100	20240718	-30.49	3910	20240909	8.44	6100	-30.49	20240718	3910	8.44	20240909	6100	-30.49	20240718	3910	8.44	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
84	20241017	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	15	2	0.35	49109525	11521	25.76	4300	4305	4250	5520	2975	4250	4262.61	1.25	0	-4297	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	882	4.37	0.41	12	0.06	977.00	10453.00	6100	20240718	-30.08	3910	20240909	9.08	6100	-30.08	20240718	3910	9.08	20240909	6100	-30.08	20240718	3910	9.08	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
85	20241017	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	20	2	0.47	47834150	11222	25.09	4300	4305	4250	5520	2975	4250	4262.53	1.25	0	-4216	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	883	4.37	0.41	12	0.05	977.00	10453.00	6100	20240718	-30.00	3910	20240909	9.21	6100	-30.00	20240718	3910	9.21	20240909	6100	-30.00	20240718	3910	9.21	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
86	20241017	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	39887545	9357	20.92	4300	4305	4250	5520	2975	4250	4262.86	1.25	0	-4107	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	879	4.35	0.41	12	0.05	977.00	10453.00	6100	20240718	-30.33	3910	20240909	8.70	6100	-30.33	20240718	3910	8.70	20240909	6100	-30.33	20240718	3910	8.70	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
87	20241017	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	5	2	0.12	23407685	5488	12.27	4300	4305	4250	5520	2975	4250	4265.25	1.25	0	-3713	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	880	4.36	0.41	12	0.03	977.00	10453.00	6100	20240718	-30.25	3910	20240909	8.82	6100	-30.25	20240718	3910	8.82	20240909	6100	-30.25	20240718	3910	8.82	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
88	20241017	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	55	2	1.29	4188650	974	2.18	4300	4305	4295	5520	2975	4250	4300.46	1.25	0	-303	4343	4296	4258	4211	4173	4277	4192	103	1270	500	2970	5	1	20682798	890	4.41	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.43	3910	20240909	10.10	6100	-29.43	20240718	3910	10.10	20240909	6100	-29.43	20240718	3910	10.10	20240909	2.77	N	024880	500	103 억		259473	N	N	0	N	00	N
89	20241016	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-55	5	-1.28	189735735	44703	120.41	4305	4305	4220	5590	3015	4305	4244.27	1.29	0	-6471	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	879	4.35	0.41	12	0.22	977.00	10453.00	6100	20240718	-30.33	3910	20240909	8.70	6100	-30.33	20240718	3910	8.70	20240909	6100	-30.33	20240718	3910	8.70	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
90	20241016	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-65	5	-1.51	170860970	40256	108.43	4305	4305	4220	5590	3015	4305	4244.36	1.29	0	-6036	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	877	4.34	0.41	12	0.19	977.00	10453.00	6100	20240718	-30.49	3910	20240909	8.44	6100	-30.49	20240718	3910	8.44	20240909	6100	-30.49	20240718	3910	8.44	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
91	20241016	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-45	5	-1.05	145701315	34332	92.48	4305	4305	4220	5590	3015	4305	4243.89	1.29	0	-6183	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	881	4.36	0.41	12	0.17	977.00	10453.00	6100	20240718	-30.16	3910	20240909	8.95	6100	-30.16	20240718	3910	8.95	20240909	6100	-30.16	20240718	3910	8.95	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
92	20241016	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-50	5	-1.16	130735105	30795	82.95	4305	4305	4220	5590	3015	4305	4245.34	1.29	0	-4565	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	880	4.36	0.41	12	0.15	977.00	10453.00	6100	20240718	-30.25	3910	20240909	8.82	6100	-30.25	20240718	3910	8.82	20240909	6100	-30.25	20240718	3910	8.82	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
93	20241016	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-60	5	-1.39	119067360	28051	75.56	4305	4305	4220	5590	3015	4305	4244.67	1.29	0	-2937	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	878	4.34	0.41	12	0.14	977.00	10453.00	6100	20240718	-30.41	3910	20240909	8.57	6100	-30.41	20240718	3910	8.57	20240909	6100	-30.41	20240718	3910	8.57	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
94	20241016	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-50	5	-1.16	107296540	25272	68.07	4305	4305	4220	5590	3015	4305	4245.67	1.29	0	-2591	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	880	4.36	0.41	12	0.12	977.00	10453.00	6100	20240718	-30.25	3910	20240909	8.82	6100	-30.25	20240718	3910	8.82	20240909	6100	-30.25	20240718	3910	8.82	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
95	20241016	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-10	5	-0.23	58637370	13797	37.16	4305	4305	4230	5590	3015	4305	4250.01	1.29	0	-2892	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	888	4.40	0.41	12	0.07	977.00	10453.00	6100	20240718	-29.59	3910	20240909	9.85	6100	-29.59	20240718	3910	9.85	20240909	6100	-29.59	20240718	3910	9.85	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
96	20241016	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-25	5	-0.58	3245820	761	2.05	4305	4305	4250	5590	3015	4305	4265.20	1.29	0	-632	4358	4331	4293	4266	4228	4345	4280	103	1285	500	3010	5	1	20682798	885	4.38	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.72	N	024880	500	103 억		265970	N	N	0	N	00	N
97	20241015	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	5	2	0.12	157325830	36775	80.23	4280	4320	4255	5590	3010	4300	4278.06	1.35	0	-14127	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	890	4.41	0.41	12	0.18	977.00	10453.00	6100	20240718	-29.43	3910	20240909	10.10	6100	-29.43	20240718	3910	10.10	20240909	6100	-29.43	20240718	3910	10.10	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
98	20241015	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	150257675	35125	76.63	4280	4320	4255	5590	3010	4300	4277.80	1.35	0	-13606	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	887	4.39	0.41	12	0.17	977.00	10453.00	6100	20240718	-29.67	3910	20240909	9.72	6100	-29.67	20240718	3910	9.72	20240909	6100	-29.67	20240718	3910	9.72	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
99	20241015	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-25	5	-0.58	137392085	32115	70.07	4280	4320	4255	5590	3010	4300	4278.13	1.35	0	-12020	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	884	4.38	0.41	12	0.16	977.00	10453.00	6100	20240718	-29.92	3910	20240909	9.34	6100	-29.92	20240718	3910	9.34	20240909	6100	-29.92	20240718	3910	9.34	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
100	20241015	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	118550310	27706	60.45	4280	4320	4255	5590	3010	4300	4278.87	1.35	0	-9941	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	887	4.39	0.41	12	0.13	977.00	10453.00	6100	20240718	-29.67	3910	20240909	9.72	6100	-29.67	20240718	3910	9.72	20240909	6100	-29.67	20240718	3910	9.72	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
101	20241015	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	104502800	24434	53.31	4280	4320	4255	5590	3010	4300	4276.94	1.35	0	-7544	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	887	4.39	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.67	3910	20240909	9.72	6100	-29.67	20240718	3910	9.72	20240909	6100	-29.67	20240718	3910	9.72	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
102	20241015	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	80779200	18895	41.22	4280	4320	4255	5590	3010	4300	4275.16	1.35	0	-6085	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	885	4.38	0.41	12	0.09	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
103	20241015	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-15	5	-0.35	21498760	5019	10.95	4280	4320	4270	5590	3010	4300	4283.47	1.35	0	-3619	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	886	4.39	0.41	12	0.02	977.00	10453.00	6100	20240718	-29.75	3910	20240909	9.59	6100	-29.75	20240718	3910	9.59	20240909	6100	-29.75	20240718	3910	9.59	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
104	20241015	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	20	2	0.47	1913590	447	0.98	4280	4320	4280	5590	3010	4300	4280.96	1.35	0	-362	4380	4340	4305	4265	4230	4322	4247	103	1290	500	3010	5	1	20682798	893	4.42	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.18	3910	20240909	10.49	6100	-29.18	20240718	3910	10.49	20240909	6100	-29.18	20240718	3910	10.49	20240909	2.67	N	024880	500	103 억		279787	N	N	0	N	00	N
105	20241014	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-30	5	-0.69	195681320	45586	90.54	4330	4345	4270	5620	3035	4330	4292.55	1.33	0	4381	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	889	4.40	0.41	12	0.22	977.00	10453.00	6100	20240718	-29.51	3910	20240909	9.97	6100	-29.51	20240718	3910	9.97	20240909	6100	-29.51	20240718	3910	9.97	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
106	20241014	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-35	5	-0.81	187604050	43704	86.80	4330	4345	4270	5620	3035	4330	4292.61	1.33	0	5383	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	888	4.40	0.41	12	0.21	977.00	10453.00	6100	20240718	-29.59	3910	20240909	9.85	6100	-29.59	20240718	3910	9.85	20240909	6100	-29.59	20240718	3910	9.85	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
107	20241014	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	161349545	37565	74.61	4330	4345	4270	5620	3035	4330	4295.21	1.33	0	6861	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	885	4.38	0.41	12	0.18	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
108	20241014	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-45	5	-1.04	134335005	31258	62.08	4330	4345	4270	5620	3035	4330	4297.62	1.33	0	10455	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	886	4.39	0.41	12	0.15	977.00	10453.00	6100	20240718	-29.75	3910	20240909	9.59	6100	-29.75	20240718	3910	9.59	20240909	6100	-29.75	20240718	3910	9.59	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
109	20241014	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	110848815	25766	51.17	4330	4345	4270	5620	3035	4330	4302.14	1.33	0	10735	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	885	4.38	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
110	20241014	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-35	5	-0.81	107824920	25060	49.77	4330	4345	4270	5620	3035	4330	4302.67	1.33	0	11081	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	888	4.40	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.59	3910	20240909	9.85	6100	-29.59	20240718	3910	9.85	20240909	6100	-29.59	20240718	3910	9.85	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
111	20241014	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-35	5	-0.81	85550890	19892	39.51	4330	4345	4280	5620	3035	4330	4300.77	1.33	0	12622	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	888	4.40	0.41	12	0.10	977.00	10453.00	6100	20240718	-29.59	3910	20240909	9.85	6100	-29.59	20240718	3910	9.85	20240909	6100	-29.59	20240718	3910	9.85	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
112	20241014	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	15	2	0.35	4770630	1102	2.19	4330	4345	4320	5620	3035	4330	4329.07	1.33	0	-79	4450	4390	4335	4275	4220	4362	4247	103	1290	500	3030	5	1	20682798	899	4.45	0.42	12	0.01	977.00	10453.00	6100	20240718	-28.77	3910	20240909	11.13	6100	-28.77	20240718	3910	11.13	20240909	6100	-28.77	20240718	3910	11.13	20240909	2.61	N	024880	500	103 억		275180	N	N	0	N	00	N
113	20241011	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-40	5	-0.92	215920385	50121	12.70	4350	4395	4280	5680	3060	4370	4307.98	1.36	0	-6754	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	896	4.43	0.41	12	0.24	977.00	10453.00	6100	20240718	-29.02	3910	20240909	10.74	6100	-29.02	20240718	3910	10.74	20240909	6100	-29.02	20240718	3910	10.74	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
114	20241011	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-70	5	-1.60	192984925	44795	11.35	4350	4395	4280	5680	3060	4370	4308.18	1.36	0	-6659	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	889	4.40	0.41	12	0.22	977.00	10453.00	6100	20240718	-29.51	3910	20240909	9.97	6100	-29.51	20240718	3910	9.97	20240909	6100	-29.51	20240718	3910	9.97	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
115	20241011	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-65	5	-1.49	183710060	42640	10.80	4350	4395	4280	5680	3060	4370	4308.40	1.36	0	-5443	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	890	4.41	0.41	12	0.21	977.00	10453.00	6100	20240718	-29.43	3910	20240909	10.10	6100	-29.43	20240718	3910	10.10	20240909	6100	-29.43	20240718	3910	10.10	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
116	20241011	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-55	5	-1.26	166246355	38579	9.77	4350	4395	4280	5680	3060	4370	4309.24	1.36	0	-3261	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	892	4.42	0.41	12	0.19	977.00	10453.00	6100	20240718	-29.26	3910	20240909	10.36	6100	-29.26	20240718	3910	10.36	20240909	6100	-29.26	20240718	3910	10.36	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
117	20241011	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-85	5	-1.95	138973535	32217	8.16	4350	4395	4285	5680	3060	4370	4313.67	1.36	0	-261	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	886	4.39	0.41	12	0.16	977.00	10453.00	6100	20240718	-29.75	3910	20240909	9.59	6100	-29.75	20240718	3910	9.59	20240909	6100	-29.75	20240718	3910	9.59	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
118	20241011	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-80	5	-1.83	127925750	29642	7.51	4350	4395	4290	5680	3060	4370	4315.69	1.36	0	638	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	887	4.39	0.41	12	0.14	977.00	10453.00	6100	20240718	-29.67	3910	20240909	9.72	6100	-29.67	20240718	3910	9.72	20240909	6100	-29.67	20240718	3910	9.72	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
119	20241011	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-60	5	-1.37	56467595	13036	3.30	4350	4395	4300	5680	3060	4370	4331.67	1.36	0	2124	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	891	4.41	0.41	12	0.06	977.00	10453.00	6100	20240718	-29.34	3910	20240909	10.23	6100	-29.34	20240718	3910	10.23	20240909	6100	-29.34	20240718	3910	10.23	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
120	20241011	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	15	2	0.34	8493270	1959	0.50	4350	4395	4300	5680	3060	4370	4335.51	1.36	0	359	4626	4497	4416	4287	4206	4457	4247	103	1310	500	3050	5	1	20682798	907	4.49	0.42	12	0.01	977.00	10453.00	6100	20240718	-28.11	3910	20240909	12.15	6100	-28.11	20240718	3910	12.15	20240909	6100	-28.11	20240718	3910	12.15	20240909	2.59	N	024880	500	103 억		281423	N	N	0	N	00	N
121	20241010	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	155	2	3.68	1748923445	393568	1968.14	4400	4545	4335	5470	2955	4215	4443.82	1.61	0	-55993	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	904	4.47	0.42	12	1.90	977.00	10453.00	6100	20240718	-28.36	3910	20240909	11.76	6100	-28.36	20240718	3910	11.76	20240909	6100	-28.36	20240718	3910	11.76	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
122	20241010	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	165	2	3.91	1697437260	381797	1909.27	4400	4545	4335	5470	2955	4215	4445.92	1.61	0	-55844	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	906	4.48	0.42	12	1.85	977.00	10453.00	6100	20240718	-28.20	3910	20240909	12.02	6100	-28.20	20240718	3910	12.02	20240909	6100	-28.20	20240718	3910	12.02	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
123	20241010	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	195	2	4.63	1621861995	364573	1823.14	4400	4545	4335	5470	2955	4215	4448.66	1.61	0	-50362	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	912	4.51	0.42	12	1.76	977.00	10453.00	6100	20240718	-27.70	3910	20240909	12.79	6100	-27.70	20240718	3910	12.79	20240909	6100	-27.70	20240718	3910	12.79	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
124	20241010	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	215	2	5.10	1555777945	349586	1748.19	4400	4545	4335	5470	2955	4215	4450.34	1.61	0	-40629	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	916	4.53	0.42	12	1.69	977.00	10453.00	6100	20240718	-27.38	3910	20240909	13.30	6100	-27.38	20240718	3910	13.30	20240909	6100	-27.38	20240718	3910	13.30	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
125	20241010	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	210	2	4.98	1485075570	333566	1668.08	4400	4545	4335	5470	2955	4215	4452.12	1.61	0	-32426	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	915	4.53	0.42	12	1.61	977.00	10453.00	6100	20240718	-27.46	3910	20240909	13.17	6100	-27.46	20240718	3910	13.17	20240909	6100	-27.46	20240718	3910	13.17	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
126	20241010	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	245	2	5.81	1420591425	319056	1595.52	4400	4545	4335	5470	2955	4215	4452.48	1.61	0	-28299	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	922	4.56	0.43	12	1.54	977.00	10453.00	6100	20240718	-26.89	3910	20240909	14.07	6100	-26.89	20240718	3910	14.07	20240909	6100	-26.89	20240718	3910	14.07	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
127	20241010	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	245	2	5.81	1307907460	293704	1468.74	4400	4545	4335	5470	2955	4215	4453.15	1.61	0	-29976	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	922	4.56	0.43	12	1.42	977.00	10453.00	6100	20240718	-26.89	3910	20240909	14.07	6100	-26.89	20240718	3910	14.07	20240909	6100	-26.89	20240718	3910	14.07	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
128	20241010	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	150	2	3.56	262011475	59963	299.86	4400	4400	4335	5470	2955	4215	4369.55	1.61	0	-28621	4251	4232	4196	4177	4141	4242	4187	103	1255	500	2950	5	1	20682798	903	4.47	0.42	12	0.29	977.00	10453.00	6100	20240718	-28.44	3910	20240909	11.64	6100	-28.44	20240718	3910	11.64	20240909	6100	-28.44	20240718	3910	11.64	20240909	2.59	N	024880	500	103 억		333192	N	N	0	N	00	N
129	20241008	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	0	3	0.00	83732695	19995	65.91	4210	4215	4160	5470	2955	4215	4179.79	1.64	0	-5459	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	872	4.31	0.40	12	0.10	977.00	10453.00	6100	20240718	-30.90	3910	20240909	7.80	6100	-30.90	20240718	3910	7.80	20240909	6100	-30.90	20240718	3910	7.80	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
130	20241008	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-30	5	-0.71	55287075	13232	43.62	4210	4215	4160	5470	2955	4215	4178.14	1.64	0	-4526	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	866	4.28	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
131	20241008	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-15	5	-0.36	34322680	8214	27.08	4210	4215	4160	5470	2955	4215	4178.33	1.64	0	-3000	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	869	4.30	0.40	12	0.04	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
132	20241008	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-20	5	-0.47	32346685	7743	25.52	4210	4215	4160	5470	2955	4215	4177.29	1.64	0	-2850	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	868	4.29	0.40	12	0.04	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
133	20241008	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-15	5	-0.36	30409445	7280	24.00	4210	4215	4160	5470	2955	4215	4176.85	1.64	0	-2798	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	869	4.30	0.40	12	0.04	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
134	20241008	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-50	5	-1.19	24578825	5886	19.40	4210	4215	4160	5470	2955	4215	4175.46	1.64	0	-2129	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	861	4.26	0.40	12	0.03	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
135	20241008	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-30	5	-0.71	7668090	1831	6.04	4210	4215	4165	5470	2955	4215	4187.13	1.64	0	102	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	866	4.28	0.40	12	0.01	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
136	20241008	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	0	3	0.00	815165	194	0.64	4210	4215	4185	5470	2955	4215	4197.08	1.64	0	53	4291	4252	4186	4147	4081	4272	4167	103	1255	500	2950	5	1	20682798	872	4.31	0.40	12	0.00	977.00	10453.00	6100	20240718	-30.90	3910	20240909	7.80	6100	-30.90	20240718	3910	7.80	20240909	6100	-30.90	20240718	3910	7.80	20240909	2.65	N	024880	500	103 억		338625	N	N	0	N	00	N
137	20241007	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	75	2	1.81	126643340	30218	99.70	4165	4225	4120	5380	2900	4140	4190.91	1.58	0	12998	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	872	4.31	0.40	12	0.15	977.00	10453.00	6100	20240718	-30.90	3910	20240909	7.80	6100	-30.90	20240718	3910	7.80	20240909	6100	-30.90	20240718	3910	7.80	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
138	20241007	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	60	2	1.45	120226505	28693	94.67	4165	4225	4120	5380	2900	4140	4190.10	1.58	0	12297	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	869	4.30	0.40	12	0.14	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
139	20241007	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	75	2	1.81	111049570	26511	87.47	4165	4225	4120	5380	2900	4140	4188.81	1.58	0	11111	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	872	4.31	0.40	12	0.13	977.00	10453.00	6100	20240718	-30.90	3910	20240909	7.80	6100	-30.90	20240718	3910	7.80	20240909	6100	-30.90	20240718	3910	7.80	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
140	20241007	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	55	2	1.33	47727020	11449	37.78	4165	4195	4120	5380	2900	4140	4168.66	1.58	0	5033	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	868	4.29	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
141	20241007	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	28431680	6833	22.55	4165	4185	4120	5380	2900	4140	4160.94	1.58	0	1625	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	857	4.24	0.40	12	0.03	977.00	10453.00	6100	20240718	-32.05	3910	20240909	6.01	6100	-32.05	20240718	3910	6.01	20240909	6100	-32.05	20240718	3910	6.01	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
142	20241007	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	40	2	0.97	18505020	4446	14.67	4165	4185	4120	5380	2900	4140	4162.17	1.58	0	-114	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	865	4.28	0.40	12	0.02	977.00	10453.00	6100	20240718	-31.48	3910	20240909	6.91	6100	-31.48	20240718	3910	6.91	20240909	6100	-31.48	20240718	3910	6.91	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
143	20241007	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	10047115	2422	7.99	4165	4180	4120	5380	2900	4140	4148.27	1.58	0	514	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	856	4.24	0.40	12	0.01	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
144	20241007	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	6882165	1659	5.47	4165	4180	4140	5380	2900	4140	4148.38	1.58	0	290	4230	4185	4145	4100	4060	4165	4080	103	1240	500	2890	5	1	20682798	856	4.24	0.40	12	0.01	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.69	N	024880	500	103 억		326068	N	N	0	N	00	N
145	20241004	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-20	5	-0.48	125428045	30296	110.98	4165	4190	4105	5400	2915	4160	4140.09	1.60	0	-6256	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	856	4.24	0.40	12	0.15	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
146	20241004	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-35	5	-0.84	94419640	22770	83.41	4165	4190	4115	5400	2915	4160	4146.67	1.60	0	-4076	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	853	4.22	0.39	12	0.11	977.00	10453.00	6100	20240718	-32.38	3910	20240909	5.50	6100	-32.38	20240718	3910	5.50	20240909	6100	-32.38	20240718	3910	5.50	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
147	20241004	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-20	5	-0.48	63268470	15222	55.76	4165	4190	4115	5400	2915	4160	4156.38	1.60	0	-3028	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	856	4.24	0.40	12	0.07	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
148	20241004	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	47536440	11429	41.87	4165	4190	4115	5400	2915	4160	4159.28	1.60	0	-2019	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	859	4.25	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.89	3910	20240909	6.27	6100	-31.89	20240718	3910	6.27	20240909	6100	-31.89	20240718	3910	6.27	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
149	20241004	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	25	2	0.60	33913740	8155	29.87	4165	4190	4115	5400	2915	4160	4158.64	1.60	0	-1457	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	866	4.28	0.40	12	0.04	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
150	20241004	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	15	2	0.36	23996190	5780	21.17	4165	4185	4115	5400	2915	4160	4151.59	1.60	0	-1412	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	864	4.27	0.40	12	0.03	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
151	20241004	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	10	2	0.24	13194575	3183	11.66	4165	4185	4115	5400	2915	4160	4145.33	1.60	0	-1690	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	862	4.27	0.40	12	0.02	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
152	20241004	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	800295	192	0.70	4165	4180	4165	5400	2915	4160	4168.20	1.60	0	-51	4286	4222	4161	4097	4036	4222	4097	103	1240	500	2910	5	1	20682798	861	4.26	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.66	N	024880	500	103 억		331778	N	N	0	N	00	N
153	20241002	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-70	5	-1.65	113453190	27299	87.23	4160	4225	4100	5490	2965	4230	4155.59	1.64	0	-7180	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	860	4.26	0.40	12	0.13	977.00	10453.00	6100	20240718	-31.80	3910	20240909	6.39	6100	-31.80	20240718	3910	6.39	20240909	6100	-31.80	20240718	3910	6.39	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
154	20241002	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-85	5	-2.01	82949030	19940	63.71	4160	4225	4100	5490	2965	4230	4159.58	1.64	0	-8071	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	857	4.24	0.40	12	0.10	977.00	10453.00	6100	20240718	-32.05	3910	20240909	6.01	6100	-32.05	20240718	3910	6.01	20240909	6100	-32.05	20240718	3910	6.01	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
155	20241002	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-25	5	-0.59	55207420	13271	42.40	4160	4225	4100	5490	2965	4230	4159.47	1.64	0	-7828	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	870	4.30	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.07	3910	20240909	7.54	6100	-31.07	20240718	3910	7.54	20240909	6100	-31.07	20240718	3910	7.54	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
156	20241002	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-40	5	-0.95	50957075	12258	39.17	4160	4225	4100	5490	2965	4230	4156.45	1.64	0	-7196	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	867	4.29	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.31	3910	20240909	7.16	6100	-31.31	20240718	3910	7.16	20240909	6100	-31.31	20240718	3910	7.16	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
157	20241002	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-50	5	-1.18	49892585	12004	38.36	4160	4225	4100	5490	2965	4230	4155.71	1.64	0	-7158	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	865	4.28	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.48	3910	20240909	6.91	6100	-31.48	20240718	3910	6.91	20240909	6100	-31.48	20240718	3910	6.91	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
158	20241002	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-45	5	-1.06	42333005	10192	32.57	4160	4225	4100	5490	2965	4230	4152.79	1.64	0	-7140	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	866	4.28	0.40	12	0.05	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
159	20241002	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-65	5	-1.54	40051930	9647	30.83	4160	4225	4100	5490	2965	4230	4150.93	1.64	0	-6628	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	861	4.26	0.40	12	0.05	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N
160	20241002	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-90	5	-2.13	21342300	5140	16.42	4160	4225	4140	5490	2965	4230	4150.65	1.64	0	-233	4343	4286	4243	4186	4143	4265	4165	103	1260	500	2960	5	1	20682798	856	4.24	0.40	12	0.02	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.63	N	024880	500	103 억		338876	N	N	12	N	00	N