KissMeData/025550/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	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-5	5	-0.17	78649290	27597	86.07	2845	2880	2830	3735	2015	2875	2849.92	1.09	0	526	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	669	-29.59	0.54	12	0.12	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
3	20241031	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-20	5	-0.70	71063795	24953	77.82	2845	2880	2830	3735	2015	2875	2847.91	1.09	0	1102	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	665	-29.43	0.54	12	0.11	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
4	20241031	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-25	5	-0.87	55327245	19428	60.59	2845	2880	2830	3735	2015	2875	2847.81	1.09	0	787	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	664	-29.38	0.53	12	0.08	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
5	20241031	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-10	5	-0.35	24280540	8512	26.55	2845	2880	2840	3735	2015	2875	2852.51	1.09	0	-577	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	668	-29.54	0.54	12	0.04	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4300	-33.37	20231124	2720	5.33	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
6	20241031	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-5	5	-0.17	18101245	6341	19.78	2845	2880	2840	3735	2015	2875	2854.64	1.09	0	-660	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	669	-29.59	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
7	20241031	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-30	5	-1.04	14500355	5085	15.86	2845	2880	2840	3735	2015	2875	2851.59	1.09	0	-611	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.02	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
8	20241031	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-25	5	-0.87	6668190	2340	7.30	2845	2880	2840	3735	2015	2875	2849.65	1.09	0	-595	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	664	-29.38	0.53	12	0.01	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
9	20241031	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-30	5	-1.04	335710	118	0.37	2845	2845	2845	3735	2015	2875	2845.00	1.09	0	-17	2965	2920	2875	2830	2785	2942	2852	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.00	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.38	N	025550	500	122 억		254009	N	N	0	N	00	N
10	20241030	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	20	2	0.70	92205805	32054	131.18	2845	2920	2830	3710	2000	2855	2876.58	1.11	0	-4202	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	670	-29.64	0.54	12	0.14	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
11	20241030	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	87196005	30303	124.01	2845	2920	2830	3710	2000	2855	2877.47	1.11	0	-4155	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	665	-29.43	0.54	12	0.13	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
12	20241030	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	10	2	0.35	80993290	28133	115.13	2845	2920	2830	3710	2000	2855	2878.94	1.11	0	-4174	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	668	-29.54	0.54	12	0.12	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4300	-33.37	20231124	2720	5.33	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
13	20241030	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	45	2	1.58	78145235	27143	111.08	2845	2920	2830	3710	2000	2855	2879.02	1.11	0	-3934	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	676	-29.90	0.54	12	0.12	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
14	20241030	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	55	2	1.93	72535410	25202	103.14	2845	2920	2830	3710	2000	2855	2878.16	1.11	0	-4061	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	678	-30.00	0.55	12	0.11	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4300	-32.33	20231124	2720	6.99	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
15	20241030	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	35	2	1.23	55530325	19332	79.12	2845	2920	2830	3710	2000	2855	2872.46	1.11	0	-2128	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	673	-29.79	0.54	12	0.08	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
16	20241030	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	10	2	0.35	21742205	7612	31.15	2845	2885	2830	3710	2000	2855	2856.31	1.11	0	-188	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	668	-29.54	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4300	-33.37	20231124	2720	5.33	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
17	20241030	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-20	5	-0.70	273225	96	0.39	2845	2855	2835	3710	2000	2855	2846.09	1.11	0	12	2898	2876	2833	2811	2768	2887	2822	123	855	500	2050	5	1	23300000	661	-29.23	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.38	N	025550	500	122 억		258271	N	N	0	N	00	N
18	20241029	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	45	2	1.60	68631400	24305	106.27	2790	2855	2790	3650	1970	2810	2823.76	1.08	0	7080	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	665	-29.43	0.54	12	0.10	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
19	20241029	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	61631095	21851	95.54	2790	2855	2790	3650	1970	2810	2820.52	1.08	0	6753	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	662	-29.28	0.53	12	0.09	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
20	20241029	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	51373315	18242	79.76	2790	2840	2790	3650	1970	2810	2816.21	1.08	0	6429	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	661	-29.23	0.53	12	0.08	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
21	20241029	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	45815095	16278	71.18	2790	2840	2790	3650	1970	2810	2814.54	1.08	0	5450	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	658	-29.12	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
22	20241029	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	39588805	14078	61.56	2790	2840	2790	3650	1970	2810	2812.10	1.08	0	5230	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	661	-29.23	0.53	12	0.06	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
23	20241029	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	31338865	11159	48.79	2790	2840	2790	3650	1970	2810	2808.39	1.08	0	3759	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	657	-29.07	0.53	12	0.05	-97.00	5332.00	4300	20231124	-34.42	2720	20240909	3.68	4115	-31.47	20240522	2720	3.68	20240909	4300	-34.42	20231124	2720	3.68	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
24	20241029	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	21289215	7593	33.20	2790	2840	2790	3650	1970	2810	2803.79	1.08	0	3553	2860	2835	2810	2785	2760	2847	2797	123	840	500	2020	5	1	23300000	657	-29.07	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.42	2720	20240909	3.68	4115	-31.47	20240522	2720	3.68	20240909	4300	-34.42	20231124	2720	3.68	20240909	2.38	N	025550	500	122 억		251191	N	N	0	N	00	N
25	20241028	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	64235260	22858	102.89	2785	2835	2785	3650	1970	2810	2810.19	1.04	0	8648	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	655	-28.97	0.53	12	0.10	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
26	20241028	150403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	55567380	19769	88.98	2785	2835	2785	3650	1970	2810	2810.83	1.04	0	7800	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.08	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
27	20241028	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	47045555	16733	75.32	2785	2835	2785	3650	1970	2810	2811.54	1.04	0	7772	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	659	-29.18	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
28	20241028	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	34431025	12254	55.16	2785	2830	2785	3650	1970	2810	2809.78	1.04	0	5781	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	658	-29.12	0.53	12	0.05	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
29	20241028	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	23561455	8401	37.81	2785	2825	2785	3650	1970	2810	2804.60	1.04	0	4605	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	656	-29.02	0.53	12	0.04	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
30	20241028	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	21166835	7549	33.98	2785	2825	2785	3650	1970	2810	2803.93	1.04	0	3879	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	656	-29.02	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
31	20241028	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	14596325	5213	23.46	2785	2825	2785	3650	1970	2810	2799.99	1.04	0	2534	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	655	-28.97	0.53	12	0.02	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
32	20241028	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-15	5	-0.53	1568360	563	2.53	2785	2795	2785	3650	1970	2810	2785.72	1.04	0	371	2843	2826	2803	2786	2763	2835	2795	123	840	500	2020	5	1	23300000	651	-28.81	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.39	N	025550	500	122 억		242849	N	N	0	N	00	N
33	20241025	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	20	2	0.72	60363645	21590	44.22	2790	2820	2780	3625	1955	2790	2795.91	1.05	0	-815	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	655	-28.97	0.53	12	0.09	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
34	20241025	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	20	2	0.72	52395860	18740	38.38	2790	2820	2780	3625	1955	2790	2795.94	1.05	0	-693	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	655	-28.97	0.53	12	0.08	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
35	20241025	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	40780015	14591	29.88	2790	2820	2780	3625	1955	2790	2794.87	1.05	0	-1035	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	652	-28.87	0.53	12	0.06	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
36	20241025	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	31517925	11285	23.11	2790	2805	2780	3625	1955	2790	2792.90	1.05	0	-555	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	650	-28.76	0.52	12	0.05	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
37	20241025	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	27561405	9868	20.21	2790	2805	2780	3625	1955	2790	2793.01	1.05	0	-555	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	650	-28.76	0.52	12	0.04	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
38	20241025	110401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	21908655	7842	16.06	2790	2805	2780	3625	1955	2790	2793.76	1.05	0	-528	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	652	-28.87	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
39	20241025	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	15	2	0.54	15224495	5446	11.15	2790	2805	2780	3625	1955	2790	2795.54	1.05	0	-193	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	654	-28.92	0.53	12	0.02	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
40	20241025	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	164610	59	0.12	2790	2790	2790	3625	1955	2790	2790.00	1.05	0	-5	2876	2832	2806	2762	2736	2820	2750	123	835	500	2000	5	1	23300000	650	-28.76	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.42	N	025550	500	122 억		243679	N	N	0	N	00	N
41	20241024	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-50	5	-1.76	136729070	48809	11.35	2835	2850	2780	3690	1990	2840	2801.36	1.04	0	412	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	650	-28.76	0.52	12	0.21	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
42	20241024	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-50	5	-1.76	112645495	40176	9.34	2835	2850	2785	3690	1990	2840	2803.80	1.04	0	472	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	650	-28.76	0.52	12	0.17	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
43	20241024	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	91410095	32586	7.58	2835	2850	2785	3690	1990	2840	2805.20	1.04	0	2813	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	654	-28.92	0.53	12	0.14	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
44	20241024	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	82508500	29410	6.84	2835	2850	2785	3690	1990	2840	2805.46	1.04	0	2638	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	655	-28.97	0.53	12	0.13	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
45	20241024	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	77156985	27509	6.40	2835	2850	2785	3690	1990	2840	2804.79	1.04	0	2776	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	654	-28.92	0.53	12	0.12	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
46	20241024	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	75047610	26757	6.22	2835	2850	2785	3690	1990	2840	2804.78	1.04	0	2776	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	654	-28.92	0.53	12	0.11	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
47	20241024	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	37671380	13408	3.12	2835	2850	2785	3690	1990	2840	2809.62	1.04	0	489	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	654	-28.92	0.53	12	0.06	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
48	20241024	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	884535	312	0.07	2835	2850	2835	3690	1990	2840	2835.05	1.04	0	-202	3223	3031	2903	2711	2583	3127	2807	123	850	500	2040	5	1	23300000	664	-29.38	0.53	12	0.00	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.42	N	025550	500	122 억		242976	N	N	0	N	00	N
49	20241023	160400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	35	2	1.25	1271787560	429964	2522.37	2805	3095	2775	3645	1965	2805	2957.98	1.16	0	-25154	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	662	-29.28	0.53	12	1.85	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
50	20241023	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	55	2	1.96	1257770860	425037	2493.47	2805	3095	2775	3645	1965	2805	2959.20	1.16	0	-24615	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	666	-29.48	0.54	12	1.82	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4300	-33.49	20231124	2720	5.15	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
51	20241023	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	30	2	1.07	1235214935	417124	2447.05	2805	3095	2775	3645	1965	2805	2961.27	1.16	0	-25010	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	661	-29.23	0.53	12	1.79	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
52	20241023	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	20	2	0.71	1173476055	395270	2318.84	2805	3095	2775	3645	1965	2805	2968.80	1.16	0	-26601	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	658	-29.12	0.53	12	1.70	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
53	20241023	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	45	2	1.60	1114341415	374476	2196.86	2805	3095	2775	3645	1965	2805	2975.74	1.16	0	-29527	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	664	-29.38	0.53	12	1.61	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
54	20241023	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	125	2	4.46	889618145	296187	1737.57	2805	3095	2775	3645	1965	2805	3003.57	1.16	0	-28545	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	683	-30.21	0.55	12	1.27	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
55	20241023	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	3973495	1426	8.37	2805	2820	2775	3645	1965	2805	2786.46	1.16	0	-83	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	649	-28.71	0.52	12	0.01	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
56	20241023	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	50425	18	0.11	2805	2805	2800	3645	1965	2805	2801.39	1.16	0	0	2868	2836	2798	2766	2728	2852	2782	123	840	500	2010	5	1	23300000	652	-28.87	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		269844	N	N	0	N	00	N
57	20241022	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-10	5	-0.36	47425165	17046	151.99	2785	2830	2760	3655	1975	2815	2782.19	1.17	0	-3682	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
58	20241022	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-15	5	-0.53	44103910	15860	141.42	2785	2830	2760	3655	1975	2815	2780.83	1.17	0	-3182	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	652	-28.87	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
59	20241022	140400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-15	5	-0.53	38663850	13912	124.05	2785	2830	2760	3655	1975	2815	2779.17	1.17	0	-2468	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	652	-28.87	0.53	12	0.06	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
60	20241022	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-45	5	-1.60	32544800	11717	104.48	2785	2830	2760	3655	1975	2815	2777.57	1.17	0	-2253	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	645	-28.56	0.52	12	0.05	-97.00	5332.00	4300	20231124	-35.58	2720	20240909	1.84	4115	-32.69	20240522	2720	1.84	20240909	4300	-35.58	20231124	2720	1.84	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
61	20241022	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-35	5	-1.24	24715005	8898	79.34	2785	2830	2760	3655	1975	2815	2777.59	1.17	0	-2054	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	648	-28.66	0.52	12	0.04	-97.00	5332.00	4300	20231124	-35.35	2720	20240909	2.21	4115	-32.44	20240522	2720	2.21	20240909	4300	-35.35	20231124	2720	2.21	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
62	20241022	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-40	5	-1.42	21077770	7587	67.65	2785	2830	2760	3655	1975	2815	2778.14	1.17	0	-1888	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	647	-28.61	0.52	12	0.03	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
63	20241022	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-50	5	-1.78	13582305	4878	43.50	2785	2830	2765	3655	1975	2815	2784.40	1.17	0	-1390	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	644	-28.51	0.52	12	0.02	-97.00	5332.00	4300	20231124	-35.70	2720	20240909	1.65	4115	-32.81	20240522	2720	1.65	20240909	4300	-35.70	20231124	2720	1.65	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
64	20241022	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	15	2	0.53	692255	248	2.21	2785	2830	2785	3655	1975	2815	2791.35	1.17	0	-31	2851	2832	2811	2792	2771	2822	2782	123	840	500	2020	5	1	23300000	659	-29.18	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.40	N	025550	500	122 억		273646	N	N	0	N	00	N
65	20241021	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	20	2	0.72	31507915	11215	58.86	2825	2830	2790	3630	1960	2795	2809.44	1.18	0	-525	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	656	-29.02	0.53	12	0.05	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
66	20241021	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	20	2	0.72	27531090	9803	51.45	2825	2830	2790	3630	1960	2795	2808.44	1.18	0	-502	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	656	-29.02	0.53	12	0.04	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
67	20241021	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	20	2	0.72	23994475	8548	44.86	2825	2825	2790	3630	1960	2795	2807.03	1.18	0	-305	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	656	-29.02	0.53	12	0.04	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
68	20241021	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	22115855	7878	41.35	2825	2825	2790	3630	1960	2795	2807.29	1.18	0	-323	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	652	-28.87	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
69	20241021	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	6977150	2493	13.08	2825	2825	2790	3630	1960	2795	2798.70	1.18	0	-347	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	651	-28.81	0.52	12	0.01	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
70	20241021	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	5597490	2000	10.50	2825	2825	2790	3630	1960	2795	2798.74	1.18	0	-275	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	652	-28.87	0.53	12	0.01	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
71	20241021	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	4414280	1577	8.28	2825	2825	2795	3630	1960	2795	2799.16	1.18	0	-393	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	652	-28.87	0.53	12	0.01	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
72	20241021	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	455805	162	0.85	2825	2825	2795	3630	1960	2795	2813.61	1.18	0	-15	2815	2805	2790	2780	2765	2797	2772	123	835	500	2010	5	1	23300000	651	-28.81	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.40	N	025550	500	122 억		274171	N	N	0	N	00	N
73	20241018	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	53044320	19053	103.10	2800	2800	2775	3645	1965	2805	2784.04	1.22	0	-9969	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	651	-28.81	0.52	12	0.08	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
74	20241018	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	51725090	18581	100.54	2800	2800	2775	3645	1965	2805	2783.76	1.22	0	-9784	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	651	-28.81	0.52	12	0.08	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
75	20241018	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	49221990	17681	95.67	2800	2800	2775	3645	1965	2805	2783.89	1.22	0	-9562	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	649	-28.71	0.52	12	0.08	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
76	20241018	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-25	5	-0.89	43940775	15780	85.38	2800	2800	2780	3645	1965	2805	2784.59	1.22	0	-8764	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	648	-28.66	0.52	12	0.07	-97.00	5332.00	4300	20231124	-35.35	2720	20240909	2.21	4115	-32.44	20240522	2720	2.21	20240909	4300	-35.35	20231124	2720	2.21	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
77	20241018	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	35613900	12785	69.18	2800	2800	2780	3645	1965	2805	2785.60	1.22	0	-5930	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	649	-28.71	0.52	12	0.05	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
78	20241018	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	25874415	9282	50.22	2800	2800	2780	3645	1965	2805	2787.59	1.22	0	-2981	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	649	-28.71	0.52	12	0.04	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
79	20241018	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-15	5	-0.53	19785815	7100	38.42	2800	2800	2780	3645	1965	2805	2786.73	1.22	0	-2583	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	650	-28.76	0.52	12	0.03	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
80	20241018	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	4032000	1440	7.79	2800	2800	2800	3645	1965	2805	2800.00	1.22	0	-157	2865	2835	2805	2775	2745	2820	2760	123	840	500	2010	5	1	23300000	652	-28.87	0.53	12	0.01	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.38	N	025550	500	122 억		284161	N	N	0	N	00	N
81	20241017	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	51640415	18481	48.95	2835	2835	2775	3650	1970	2810	2794.24	1.23	0	-3202	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.08	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
82	20241017	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	47488515	17000	45.02	2835	2835	2775	3650	1970	2810	2793.44	1.23	0	-2921	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
83	20241017	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	39382180	14100	37.34	2835	2835	2775	3650	1970	2810	2793.06	1.23	0	-2430	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	649	-28.71	0.52	12	0.06	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
84	20241017	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-15	5	-0.53	28806420	10309	27.30	2835	2835	2775	3650	1970	2810	2794.30	1.23	0	-575	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	651	-28.81	0.52	12	0.04	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
85	20241017	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	22648440	8107	21.47	2835	2835	2775	3650	1970	2810	2793.69	1.23	0	-517	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	649	-28.71	0.52	12	0.03	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
86	20241017	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-30	5	-1.07	22464630	8041	21.30	2835	2835	2775	3650	1970	2810	2793.76	1.23	0	-517	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	648	-28.66	0.52	12	0.03	-97.00	5332.00	4300	20231124	-35.35	2720	20240909	2.21	4115	-32.44	20240522	2720	2.21	20240909	4300	-35.35	20231124	2720	2.21	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
87	20241017	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	15874370	5673	15.03	2835	2835	2785	3650	1970	2810	2798.23	1.23	0	-298	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.02	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
88	20241017	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	915705	323	0.86	2835	2835	2835	3650	1970	2810	2835.00	1.23	0	-48	2936	2872	2836	2772	2736	2855	2755	123	840	500	2020	5	1	23300000	661	-29.23	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.38	N	025550	500	122 억		287753	N	N	0	N	00	N
89	20241016	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-40	5	-1.40	106707380	37756	275.75	2895	2900	2800	3705	1995	2850	2826.37	1.25	0	-2488	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	655	-28.97	0.53	12	0.16	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
90	20241016	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-40	5	-1.40	98331080	34776	253.99	2895	2900	2800	3705	1995	2850	2827.56	1.25	0	-554	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	655	-28.97	0.53	12	0.15	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
91	20241016	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	45823725	16115	117.70	2895	2900	2825	3705	1995	2850	2843.54	1.25	0	-2951	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	661	-29.23	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
92	20241016	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	36296690	12752	93.13	2895	2900	2830	3705	1995	2850	2846.35	1.25	0	-2675	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	664	-29.38	0.53	12	0.05	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
93	20241016	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	29100410	10225	74.68	2895	2900	2830	3705	1995	2850	2846.01	1.25	0	-2655	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	664	-29.38	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
94	20241016	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	18864650	6621	48.36	2895	2900	2830	3705	1995	2850	2849.21	1.25	0	-2492	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	661	-29.23	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
95	20241016	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	15847745	5559	40.60	2895	2900	2830	3705	1995	2850	2850.83	1.25	0	-1869	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	663	-29.33	0.53	12	0.02	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
96	20241016	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	10	2	0.35	1845830	639	4.67	2895	2900	2835	3705	1995	2850	2888.62	1.25	0	-172	2890	2870	2850	2830	2810	2880	2840	123	855	500	2050	5	1	23300000	666	-29.48	0.54	12	0.00	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4300	-33.49	20231124	2720	5.15	20240909	2.39	N	025550	500	122 억		291011	N	N	0	N	00	N
97	20241015	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	38921180	13692	43.20	2840	2870	2830	3695	1995	2845	2842.34	1.26	0	-2562	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	664	-29.38	0.53	12	0.06	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
98	20241015	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	36026415	12676	39.99	2840	2870	2830	3695	1995	2845	2842.10	1.26	0	-2509	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	664	-29.38	0.53	12	0.05	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
99	20241015	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	32725905	11515	36.33	2840	2870	2830	3695	1995	2845	2842.02	1.26	0	-2043	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	665	-29.43	0.54	12	0.05	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
100	20241015	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	32117800	11302	35.66	2840	2870	2830	3695	1995	2845	2841.78	1.26	0	-2043	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	664	-29.38	0.53	12	0.05	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
101	20241015	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	21225610	7473	23.58	2840	2870	2835	3695	1995	2845	2840.31	1.26	0	-1613	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	663	-29.33	0.53	12	0.03	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
102	20241015	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	15233045	5363	16.92	2840	2870	2835	3695	1995	2845	2840.40	1.26	0	-878	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	662	-29.28	0.53	12	0.02	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
103	20241015	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	5071365	1784	5.63	2840	2870	2835	3695	1995	2845	2842.69	1.26	0	-61	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	663	-29.33	0.53	12	0.01	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
104	20241015	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	45440	16	0.05	2840	2840	2840	3695	1995	2845	2840.00	1.26	0	-2	2925	2885	2855	2815	2785	2870	2800	123	850	500	2040	5	1	23300000	662	-29.28	0.53	12	0.00	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.41	N	025550	500	122 억		293743	N	N	0	N	00	N
105	20241014	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-35	5	-1.22	90351075	31698	182.63	2885	2895	2825	3740	2020	2880	2850.37	1.25	0	2454	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.14	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
106	20241014	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-25	5	-0.87	87055285	30540	175.96	2885	2895	2825	3740	2020	2880	2850.53	1.25	0	2431	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	665	-29.43	0.54	12	0.13	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
107	20241014	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-35	5	-1.22	77170125	27074	155.99	2885	2895	2825	3740	2020	2880	2850.34	1.25	0	1509	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.12	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
108	20241014	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-25	5	-0.87	72291890	25360	146.12	2885	2895	2825	3740	2020	2880	2850.63	1.25	0	1304	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	665	-29.43	0.54	12	0.11	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
109	20241014	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-35	5	-1.22	57400005	20118	115.91	2885	2895	2825	3740	2020	2880	2853.17	1.25	0	1303	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.09	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
110	20241014	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-35	5	-1.22	56691760	19869	114.48	2885	2895	2825	3740	2020	2880	2853.28	1.25	0	1318	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	663	-29.33	0.53	12	0.09	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
111	20241014	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-45	5	-1.56	32468895	11382	65.58	2885	2895	2825	3740	2020	2880	2852.65	1.25	0	1837	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	661	-29.23	0.53	12	0.05	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
112	20241014	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	15	2	0.52	1027575	355	2.05	2885	2895	2885	3740	2020	2880	2894.58	1.25	0	-2	2960	2920	2900	2860	2840	2910	2850	123	860	500	2070	5	1	23300000	675	-29.85	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.67	2720	20240909	6.43	4115	-29.65	20240522	2720	6.43	20240909	4300	-32.67	20231124	2720	6.43	20240909	2.40	N	025550	500	122 억		291289	N	N	0	N	00	N
113	20241011	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-45	5	-1.54	49911385	17210	75.95	2905	2940	2880	3800	2050	2925	2900.14	1.26	0	-1973	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	671	-29.69	0.54	12	0.07	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
114	20241011	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-25	5	-0.85	46926545	16174	71.37	2905	2940	2885	3800	2050	2925	2901.36	1.26	0	-1942	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	676	-29.90	0.54	12	0.07	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
115	20241011	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-35	5	-1.20	29111820	10031	44.27	2905	2940	2890	3800	2050	2925	2902.19	1.26	0	-1247	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	673	-29.79	0.54	12	0.04	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
116	20241011	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-25	5	-0.85	19886480	6844	30.20	2905	2940	2895	3800	2050	2925	2905.68	1.26	0	-747	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	676	-29.90	0.54	12	0.03	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
117	20241011	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-20	5	-0.68	7322145	2514	11.09	2905	2940	2905	3800	2050	2925	2912.55	1.26	0	-406	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	677	-29.95	0.54	12	0.01	-97.00	5332.00	4300	20231124	-32.44	2720	20240909	6.80	4115	-29.40	20240522	2720	6.80	20240909	4300	-32.44	20231124	2720	6.80	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
118	20241011	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	5459165	1873	8.27	2905	2940	2905	3800	2050	2925	2914.66	1.26	0	-55	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.01	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4300	-31.98	20231124	2720	7.54	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
119	20241011	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	4105915	1408	6.21	2905	2940	2905	3800	2050	2925	2916.13	1.26	0	-51	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.01	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
120	20241011	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	168615	58	0.26	2905	2940	2905	3800	2050	2925	2907.16	1.26	0	-7	2985	2955	2930	2900	2875	2942	2887	123	875	500	2100	5	1	23300000	679	-30.05	0.55	12	0.00	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.40	N	025550	500	122 억		293952	N	N	0	N	00	N
121	20241010	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	66119740	22661	156.91	2960	2960	2905	3815	2055	2935	2917.78	1.26	0	1249	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	682	-30.15	0.55	12	0.10	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4300	-31.98	20231124	2720	7.54	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
122	20241010	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-15	5	-0.51	59703470	20457	141.65	2960	2960	2910	3815	2055	2935	2918.49	1.26	0	1149	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	680	-30.10	0.55	12	0.09	-97.00	5332.00	4300	20231124	-32.09	2720	20240909	7.35	4115	-29.04	20240522	2720	7.35	20240909	4300	-32.09	20231124	2720	7.35	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
123	20241010	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-20	5	-0.68	57436455	19680	136.27	2960	2960	2910	3815	2055	2935	2918.52	1.26	0	961	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	679	-30.05	0.55	12	0.08	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
124	20241010	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	0	3	0.00	56571550	19384	134.22	2960	2960	2910	3815	2055	2935	2918.47	1.26	0	853	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	684	-30.26	0.55	12	0.08	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
125	20241010	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	0	3	0.00	43090140	14757	102.18	2960	2960	2910	3815	2055	2935	2919.98	1.26	0	679	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	684	-30.26	0.55	12	0.06	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
126	20241010	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-20	5	-0.68	35319140	12099	83.78	2960	2960	2910	3815	2055	2935	2919.18	1.26	0	565	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	679	-30.05	0.55	12	0.05	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
127	20241010	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-20	5	-0.68	16540410	5662	39.21	2960	2960	2910	3815	2055	2935	2921.30	1.26	0	421	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	679	-30.05	0.55	12	0.02	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
128	20241010	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	1184000	400	2.77	2960	2960	2960	3815	2055	2935	2960.00	1.26	0	-49	2985	2960	2940	2915	2895	2972	2927	123	880	500	2110	5	1	23300000	690	-30.52	0.56	12	0.00	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.40	N	025550	500	122 억		292703	N	N	0	N	00	N
129	20241008	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-10	5	-0.34	42384605	14442	75.43	2920	2965	2920	3825	2065	2945	2934.82	1.27	0	-2309	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	684	-30.26	0.55	12	0.06	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
130	20241008	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-15	5	-0.51	36153580	12318	64.34	2920	2965	2920	3825	2065	2945	2935.02	1.27	0	-1672	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	683	-30.21	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
131	20241008	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-15	5	-0.51	30162800	10271	53.65	2920	2965	2920	3825	2065	2945	2936.70	1.27	0	-1640	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	683	-30.21	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
132	20241008	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-15	5	-0.51	28946660	9856	51.48	2920	2965	2920	3825	2065	2945	2936.96	1.27	0	-1256	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	683	-30.21	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
133	20241008	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	24714315	8412	43.94	2920	2965	2920	3825	2065	2945	2937.98	1.27	0	-1220	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	685	-30.31	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
134	20241008	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	21081485	7177	37.49	2920	2965	2920	3825	2065	2945	2937.37	1.27	0	-752	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	685	-30.31	0.55	12	0.03	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
135	20241008	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	13889070	4729	24.70	2920	2965	2920	3825	2065	2945	2937.00	1.27	0	-449	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	685	-30.31	0.55	12	0.02	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
136	20241008	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-25	5	-0.85	782560	268	1.40	2920	2920	2920	3825	2065	2945	2920.00	1.27	0	-39	2988	2966	2948	2926	2908	2977	2937	123	880	500	2120	5	1	23300000	680	-30.10	0.55	12	0.00	-97.00	5332.00	4300	20231124	-32.09	2720	20240909	7.35	4115	-29.04	20240522	2720	7.35	20240909	4300	-32.09	20231124	2720	7.35	20240909	2.39	N	025550	500	122 억		295366	N	N	0	N	00	N
137	20241007	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	5	2	0.17	55001975	18663	198.67	2940	2970	2930	3820	2060	2940	2947.11	1.25	0	4250	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	686	-30.36	0.55	12	0.08	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
138	20241007	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-5	5	-0.17	51340105	17417	185.41	2940	2970	2930	3820	2060	2940	2947.70	1.25	0	4163	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	684	-30.26	0.55	12	0.07	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
139	20241007	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	20	2	0.68	45560755	15450	164.47	2940	2970	2930	3820	2060	2940	2948.92	1.25	0	3902	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	690	-30.52	0.56	12	0.07	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
140	20241007	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	20	2	0.68	45289045	15358	163.49	2940	2970	2930	3820	2060	2940	2948.89	1.25	0	3902	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	690	-30.52	0.56	12	0.07	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
141	20241007	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	5	2	0.17	34731735	11769	125.28	2940	2970	2930	3820	2060	2940	2951.12	1.25	0	3118	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	686	-30.36	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
142	20241007	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	30	2	1.02	21289050	7213	76.78	2940	2970	2930	3820	2060	2940	2951.48	1.25	0	11	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	692	-30.62	0.56	12	0.03	-97.00	5332.00	4300	20231124	-30.93	2720	20240909	9.19	4115	-27.83	20240522	2720	9.19	20240909	4300	-30.93	20231124	2720	9.19	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
143	20241007	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	30	2	1.02	11595150	3941	41.95	2940	2970	2930	3820	2060	2940	2942.18	1.25	0	139	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	692	-30.62	0.56	12	0.02	-97.00	5332.00	4300	20231124	-30.93	2720	20240909	9.19	4115	-27.83	20240522	2720	9.19	20240909	4300	-30.93	20231124	2720	9.19	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
144	20241007	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	0	3	0.00	2372580	807	8.59	2940	2940	2940	3820	2060	2940	2940.00	1.25	0	-15	2986	2962	2941	2917	2896	2952	2907	123	880	500	2110	5	1	23300000	685	-30.31	0.55	12	0.00	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.39	N	025550	500	122 억		291116	N	N	0	N	00	N
145	20241004	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-15	5	-0.51	26464370	8991	67.62	2955	2965	2920	3840	2070	2955	2943.43	1.25	0	52	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	685	-30.31	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
146	20241004	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-10	5	-0.34	24669260	8381	63.03	2955	2965	2920	3840	2070	2955	2943.47	1.25	0	100	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	686	-30.36	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
147	20241004	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-5	5	-0.17	22426490	7619	57.30	2955	2965	2920	3840	2070	2955	2943.50	1.25	0	136	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	687	-30.41	0.55	12	0.03	-97.00	5332.00	4300	20231124	-31.40	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4300	-31.40	20231124	2720	8.46	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
148	20241004	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	0	3	0.00	22034030	7486	56.30	2955	2965	2920	3840	2070	2955	2943.36	1.25	0	180	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	689	-30.46	0.55	12	0.03	-97.00	5332.00	4300	20231124	-31.28	2720	20240909	8.64	4115	-28.19	20240522	2720	8.64	20240909	4300	-31.28	20231124	2720	8.64	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
149	20241004	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	5	2	0.17	16506730	5609	42.18	2955	2965	2920	3840	2070	2955	2942.90	1.25	0	62	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	690	-30.52	0.56	12	0.02	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
150	20241004	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-10	5	-0.34	12390145	4211	31.67	2955	2965	2920	3840	2070	2955	2942.33	1.25	0	-28	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	686	-30.36	0.55	12	0.02	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
151	20241004	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	5	2	0.17	9185180	3128	23.52	2955	2960	2920	3840	2070	2955	2936.44	1.25	0	246	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	690	-30.52	0.56	12	0.01	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
152	20241004	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	0	3	0.00	286635	97	0.73	2955	2955	2955	3840	2070	2955	2955.00	1.25	0	6	3041	2997	2951	2907	2861	2975	2885	123	885	500	2120	5	1	23300000	689	-30.46	0.55	12	0.00	-97.00	5332.00	4300	20231124	-31.28	2720	20240909	8.64	4115	-28.19	20240522	2720	8.64	20240909	4300	-31.28	20231124	2720	8.64	20240909	2.35	N	025550	500	122 억		291064	N	N	0	N	00	N
153	20241002	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-25	5	-0.84	39039860	13296	63.90	2995	2995	2905	3870	2090	2980	2936.18	1.25	0	104	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	689	-30.46	0.55	12	0.06	-97.00	5332.00	4300	20231124	-31.28	2720	20240909	8.64	4115	-28.19	20240522	2720	8.64	20240909	4300	-31.28	20231124	2720	8.64	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
154	20241002	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-30	5	-1.01	36621285	12475	59.95	2995	2995	2905	3870	2090	2980	2935.57	1.25	0	106	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	687	-30.41	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.40	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4300	-31.40	20231124	2720	8.46	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
155	20241002	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	35523915	12103	58.17	2995	2995	2905	3870	2090	2980	2935.13	1.25	0	159	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	686	-30.36	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
156	20241002	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	35361080	12048	57.90	2995	2995	2905	3870	2090	2980	2935.02	1.25	0	177	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	686	-30.36	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
157	20241002	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-30	5	-1.01	35178465	11986	57.60	2995	2995	2905	3870	2090	2980	2934.96	1.25	0	177	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	687	-30.41	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.40	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4300	-31.40	20231124	2720	8.46	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
158	20241002	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-40	5	-1.34	26555260	9065	43.56	2995	2995	2905	3870	2090	2980	2929.43	1.25	0	68	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	685	-30.31	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
159	20241002	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-55	5	-1.85	20363870	6959	33.44	2995	2995	2905	3870	2090	2980	2926.26	1.25	0	742	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	682	-30.15	0.55	12	0.03	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4300	-31.98	20231124	2720	7.54	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N
160	20241002	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	59705	20	0.10	2995	2995	2980	3870	2090	2980	2985.25	1.25	0	-14	3093	3036	3008	2951	2923	3022	2937	123	890	500	2140	5	1	23300000	694	-30.72	0.56	12	0.00	-97.00	5332.00	4300	20231124	-30.70	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4300	-30.70	20231124	2720	9.56	20240909	2.36	N	025550	500	122 억		290860	N	N	0	N	00	N