KissMeData/365330/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	161325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-580	5	-10.16	17655368150	3349286	27.12	5400	5510	5100	7420	4000	5710	5272.52	1.26	0	70573	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1570	11.61	3.40	12	10.94	442.00	1510.00	6480	20241029	-20.83	2125	20240628	141.41	6480	-20.83	20241029	2125	141.41	20240628	6480	-20.83	20241029	2125	141.41	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
3	20241031	151346	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-570	5	-9.98	16850537980	3192498	25.85	5400	5510	5100	7420	4000	5710	5278.12	1.26	0	81020	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1573	11.63	3.40	12	10.43	442.00	1510.00	6480	20241029	-20.68	2125	20240628	141.88	6480	-20.68	20241029	2125	141.88	20240628	6480	-20.68	20241029	2125	141.88	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
4	20241031	141342	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-530	5	-9.28	14034329860	2643849	21.41	5400	5510	5150	7420	4000	5710	5308.24	1.26	0	-5919	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1586	11.72	3.43	12	8.64	442.00	1510.00	6480	20241029	-20.06	2125	20240628	143.76	6480	-20.06	20241029	2125	143.76	20240628	6480	-20.06	20241029	2125	143.76	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
5	20241031	131345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-510	5	-8.93	12885057260	2421822	19.61	5400	5510	5160	7420	4000	5710	5320.34	1.26	0	-11239	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1592	11.76	3.44	12	7.91	442.00	1510.00	6480	20241029	-19.75	2125	20240628	144.71	6480	-19.75	20241029	2125	144.71	20240628	6480	-19.75	20241029	2125	144.71	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
6	20241031	121340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-480	5	-8.41	12163849670	2283518	18.49	5400	5510	5160	7420	4000	5710	5326.74	1.26	0	7989	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1601	11.83	3.46	12	7.46	442.00	1510.00	6480	20241029	-19.29	2125	20240628	146.12	6480	-19.29	20241029	2125	146.12	20240628	6480	-19.29	20241029	2125	146.12	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
7	20241031	111340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-460	5	-8.06	11039807510	2067841	16.74	5400	5510	5170	7420	4000	5710	5338.75	1.26	0	35043	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1607	11.88	3.48	12	6.76	442.00	1510.00	6480	20241029	-18.98	2125	20240628	147.06	6480	-18.98	20241029	2125	147.06	20240628	6480	-18.98	20241029	2125	147.06	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
8	20241031	101343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-370	5	-6.48	7876953140	1464425	11.86	5400	5510	5250	7420	4000	5710	5378.79	1.26	0	49178	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1635	12.08	3.54	12	4.78	442.00	1510.00	6480	20241029	-17.59	2125	20240628	151.29	6480	-17.59	20241029	2125	151.29	20240628	6480	-17.59	20241029	2125	151.29	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
9	20241031	091341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-300	5	-5.25	3587098560	661158	5.35	5400	5510	5360	7420	4000	5710	5425.33	1.26	0	76722	6216	5962	5726	5472	5236	5845	5355	153	1710	500	3540	10	1	30610000	1656	12.24	3.58	12	2.16	442.00	1510.00	6480	20241029	-16.51	2125	20240628	154.59	6480	-16.51	20241029	2125	154.59	20240628	6480	-16.51	20241029	2125	154.59	20240628	6.92	N	365330	500	153 억		385262	N	N	0	N	00	N
10	20241030	161336	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	130	2	2.33	70474016050	12172459	106.40	5870	5980	5490	7250	3910	5580	5789.76	1.84	0	-175879	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1748	12.92	3.78	12	39.77	442.00	1510.00	6480	20241029	-11.88	2125	20240628	168.71	6480	-11.88	20241029	2125	168.71	20240628	6480	-11.88	20241029	2125	168.71	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
11	20241030	151409	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	110	2	1.97	69302434880	11967098	104.60	5870	5980	5490	7250	3910	5580	5791.08	1.84	0	-178683	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1742	12.87	3.77	12	39.10	442.00	1510.00	6480	20241029	-12.19	2125	20240628	167.76	6480	-12.19	20241029	2125	167.76	20240628	6480	-12.19	20241029	2125	167.76	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
12	20241030	141344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	110	2	1.97	66247315870	11425117	99.87	5870	5980	5490	7250	3910	5580	5798.39	1.84	0	-228366	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1742	12.87	3.77	12	37.32	442.00	1510.00	6480	20241029	-12.19	2125	20240628	167.76	6480	-12.19	20241029	2125	167.76	20240628	6480	-12.19	20241029	2125	167.76	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
13	20241030	131351	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	100	2	1.79	62486469560	10766668	94.11	5870	5980	5490	7250	3910	5580	5803.70	1.84	0	-240666	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1739	12.85	3.76	12	35.17	442.00	1510.00	6480	20241029	-12.35	2125	20240628	167.29	6480	-12.35	20241029	2125	167.29	20240628	6480	-12.35	20241029	2125	167.29	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
14	20241030	121408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	210	2	3.76	57840789040	9965933	87.11	5870	5980	5490	7250	3910	5580	5803.85	1.84	0	-150612	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1772	13.10	3.83	12	32.56	442.00	1510.00	6480	20241029	-10.65	2125	20240628	172.47	6480	-10.65	20241029	2125	172.47	20240628	6480	-10.65	20241029	2125	172.47	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
15	20241030	111346	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	250	2	4.48	54699910260	9423309	82.37	5870	5980	5490	7250	3910	5580	5804.75	1.84	0	-174061	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1785	13.19	3.86	12	30.79	442.00	1510.00	6480	20241029	-10.03	2125	20240628	174.35	6480	-10.03	20241029	2125	174.35	20240628	6480	-10.03	20241029	2125	174.35	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
16	20241030	101336	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	80	2	1.43	38704130780	6692988	58.50	5870	5950	5490	7250	3910	5580	5782.79	1.84	0	-182468	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1733	12.81	3.75	12	21.87	442.00	1510.00	6480	20241029	-12.65	2125	20240628	166.35	6480	-12.65	20241029	2125	166.35	20240628	6480	-12.65	20241029	2125	166.35	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
17	20241030	091345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	130	2	2.33	11322710380	1949311	17.04	5870	5900	5680	7250	3910	5580	5808.57	1.84	0	-89704	6846	6212	5846	5212	4846	6030	5030	153	1670	500	3450	10	1	30610000	1748	12.92	3.78	12	6.37	442.00	1510.00	6480	20241029	-11.88	2125	20240628	168.71	6480	-11.88	20241029	2125	168.71	20240628	6480	-11.88	20241029	2125	168.71	20240628	6.86	N	365330	500	153 억		561861	N	N	0	N	00	N
18	20241029	161252	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5580	-470	5	-7.77	63969343270	10531936	138.65	6390	6480	5480	7860	4240	6050	6076.42	2.17	0	-91871	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1708	12.62	3.70	12	34.41	442.00	1510.00	6480	20241029	-13.89	2125	20240628	162.59	6480	-13.89	20241029	2125	162.59	20240628	6480	-13.89	20241029	2125	162.59	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
19	20241029	151313	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5600	-450	5	-7.44	61266524490	10044947	132.24	6390	6480	5530	7860	4240	6050	6099.24	2.17	0	-160872	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1714	12.67	3.71	12	32.82	442.00	1510.00	6480	20241029	-13.58	2125	20240628	163.53	6480	-13.58	20241029	2125	163.53	20240628	6480	-13.58	20241029	2125	163.53	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
20	20241029	141122	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5760	-290	5	-4.79	51288768760	8284015	109.06	6390	6480	5760	7860	4240	6050	6191.30	2.17	0	-335952	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1763	13.03	3.81	12	27.06	442.00	1510.00	6480	20241029	-11.11	2125	20240628	171.06	6480	-11.11	20241029	2125	171.06	20240628	6480	-11.11	20241029	2125	171.06	20240628	7.65	N	365330	500	153 억		663034	Y	N	0	N	00	N
21	20241029	131302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6070	20	2	0.33	45702850910	7340423	96.63	6390	6480	5960	7860	4240	6050	6226.19	2.17	0	-316729	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1858	13.73	4.02	12	23.98	442.00	1510.00	6480	20241029	-6.33	2125	20240628	185.65	6480	-6.33	20241029	2125	185.65	20240628	6480	-6.33	20241029	2125	185.65	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
22	20241029	121302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6040	-10	5	-0.17	44186594020	7090522	93.34	6390	6480	5960	7860	4240	6050	6231.79	2.17	0	-298676	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1849	13.67	4.00	12	23.16	442.00	1510.00	6480	20241029	-6.79	2125	20240628	184.24	6480	-6.79	20241029	2125	184.24	20240628	6480	-6.79	20241029	2125	184.24	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
23	20241029	111325	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6030	-20	5	-0.33	42334305260	6785889	89.33	6390	6480	5960	7860	4240	6050	6238.58	2.17	0	-287137	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1846	13.64	3.99	12	22.17	442.00	1510.00	6480	20241029	-6.94	2125	20240628	183.76	6480	-6.94	20241029	2125	183.76	20240628	6480	-6.94	20241029	2125	183.76	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
24	20241029	101259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6060	10	2	0.17	37664026430	6017455	79.22	6390	6480	5960	7860	4240	6050	6259.13	2.17	0	-244001	6363	6206	6003	5846	5643	6285	5925	153	1810	500	3750	10	1	30610000	1855	13.71	4.01	12	19.66	442.00	1510.00	6480	20241029	-6.48	2125	20240628	185.18	6480	-6.48	20241029	2125	185.18	20240628	6480	-6.48	20241029	2125	185.18	20240628	7.65	N	365330	500	153 억		663034	N	N	0	N	00	N
25	20241028	161248	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	0	3	0.00	38759494110	6453641	48.63	5960	6160	5800	7860	4240	6050	6005.60	2.04	0	37008	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1852	13.69	4.01	12	21.08	442.00	1510.00	6230	20241025	-2.89	2125	20240628	184.71	6230	-2.89	20241025	2125	184.71	20240628	6230	-2.89	20241025	2125	184.71	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
26	20241028	151258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-70	5	-1.16	37191035730	6193237	46.67	5960	6160	5800	7860	4240	6050	6005.01	2.04	0	32272	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1830	13.53	3.96	12	20.23	442.00	1510.00	6230	20241025	-4.01	2125	20240628	181.41	6230	-4.01	20241025	2125	181.41	20240628	6230	-4.01	20241025	2125	181.41	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
27	20241028	141300	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	20	2	0.33	30799813620	5134067	38.69	5960	6160	5800	7860	4240	6050	5998.98	2.04	0	27536	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1858	13.73	4.02	12	16.77	442.00	1510.00	6230	20241025	-2.57	2125	20240628	185.65	6230	-2.57	20241025	2125	185.65	20240628	6230	-2.57	20241025	2125	185.65	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
28	20241028	131253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-90	5	-1.49	24495768130	4093731	30.85	5960	6130	5800	7860	4240	6050	5983.53	2.04	0	44176	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1824	13.48	3.95	12	13.37	442.00	1510.00	6230	20241025	-4.33	2125	20240628	180.47	6230	-4.33	20241025	2125	180.47	20240628	6230	-4.33	20241025	2125	180.47	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
29	20241028	121254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-110	5	-1.82	21224558580	3548996	26.75	5960	6130	5800	7860	4240	6050	5980.20	2.04	0	21033	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1818	13.44	3.93	12	11.59	442.00	1510.00	6230	20241025	-4.65	2125	20240628	179.53	6230	-4.65	20241025	2125	179.53	20240628	6230	-4.65	20241025	2125	179.53	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
30	20241028	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-140	5	-2.31	18170663680	3027578	22.82	5960	6130	5870	7860	4240	6050	6001.52	2.04	0	24666	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1809	13.37	3.91	12	9.89	442.00	1510.00	6230	20241025	-5.14	2125	20240628	178.12	6230	-5.14	20241025	2125	178.12	20240628	6230	-5.14	20241025	2125	178.12	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
31	20241028	101240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-90	5	-1.49	15633231370	2600756	19.60	5960	6130	5870	7860	4240	6050	6010.85	2.04	0	19983	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1824	13.48	3.95	12	8.50	442.00	1510.00	6230	20241025	-4.33	2125	20240628	180.47	6230	-4.33	20241025	2125	180.47	20240628	6230	-4.33	20241025	2125	180.47	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
32	20241028	091249	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-60	5	-0.99	6212789340	1033654	7.79	5960	6130	5910	7860	4240	6050	6010.03	2.04	0	52262	6776	6412	5866	5502	4956	6595	5685	153	1810	500	3750	10	1	30610000	1834	13.55	3.97	12	3.38	442.00	1510.00	6230	20241025	-3.85	2125	20240628	181.88	6230	-3.85	20241025	2125	181.88	20240628	6230	-3.85	20241025	2125	181.88	20240628	7.37	N	365330	500	153 억		624585	N	N	0	N	00	N
33	20241025	161250	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6050	420	2	7.46	75035435110	12925327	262.16	5450	6230	5320	7310	3950	5630	5803.86	2.01	0	7648	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1852	13.69	4.01	12	42.23	442.00	1510.00	6230	20241025	-2.89	2125	20240628	184.71	6230	-2.89	20241025	2125	184.71	20240628	6230	-2.89	20241025	2125	184.71	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
34	20241025	151256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	410	2	7.28	56874458160	9896829	200.74	5450	6110	5320	7310	3950	5630	5746.74	2.01	0	-161125	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1849	13.67	4.00	12	32.33	442.00	1510.00	6150	20231116	-1.79	2125	20240628	184.24	6150	-1.79	20241022	2125	184.24	20240628	6150	-1.79	20231116	2125	184.24	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
35	20241025	141254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	160	2	2.84	29057295380	5176283	104.99	5450	5820	5320	7310	3950	5630	5613.54	2.01	0	18551	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1772	13.10	3.83	12	16.91	442.00	1510.00	6150	20231116	-5.85	2125	20240628	172.47	6150	-5.85	20241022	2125	172.47	20240628	6150	-5.85	20231116	2125	172.47	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
36	20241025	131253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	20	2	0.36	23407981890	4190207	84.99	5450	5780	5320	7310	3950	5630	5586.35	2.01	0	91165	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1729	12.78	3.74	12	13.69	442.00	1510.00	6150	20231116	-8.13	2125	20240628	165.88	6150	-8.13	20241022	2125	165.88	20240628	6150	-8.13	20231116	2125	165.88	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
37	20241025	121257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	20	2	0.36	20082979130	3606327	73.15	5450	5780	5320	7310	3950	5630	5568.81	2.01	0	22555	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1729	12.78	3.74	12	11.78	442.00	1510.00	6150	20231116	-8.13	2125	20240628	165.88	6150	-8.13	20241022	2125	165.88	20240628	6150	-8.13	20231116	2125	165.88	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
38	20241025	111251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	30	2	0.53	13545969570	2457079	49.84	5450	5730	5320	7310	3950	5630	5513.02	2.01	0	-11858	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1733	12.81	3.75	12	8.03	442.00	1510.00	6150	20231116	-7.97	2125	20240628	166.35	6150	-7.97	20241022	2125	166.35	20240628	6150	-7.97	20231116	2125	166.35	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
39	20241025	101252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-80	5	-1.42	7700286000	1417950	28.76	5450	5550	5320	7310	3950	5630	5430.52	2.01	0	41789	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1699	12.56	3.68	12	4.63	442.00	1510.00	6150	20231116	-9.76	2125	20240628	161.18	6150	-9.76	20241022	2125	161.18	20240628	6150	-9.76	20231116	2125	161.18	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
40	20241025	091255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-210	5	-3.73	3041057230	562115	11.40	5450	5490	5350	7310	3950	5630	5409.88	2.01	0	3682	6096	5862	5626	5392	5156	5745	5275	153	1680	500	3490	10	1	30610000	1659	12.26	3.59	12	1.84	442.00	1510.00	6150	20231116	-11.87	2125	20240628	155.06	6150	-11.87	20241022	2125	155.06	20240628	6150	-11.87	20231116	2125	155.06	20240628	6.56	N	365330	500	153 억		614481	N	N	0	N	00	N
41	20241024	161228	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-90	5	-1.57	26693833650	4744913	47.72	5640	5860	5390	7430	4010	5720	5625.57	1.80	0	69771	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1723	12.74	3.73	12	15.50	442.00	1510.00	6150	20231116	-8.46	2125	20240628	164.94	6150	-8.46	20241022	2125	164.94	20240628	6150	-8.46	20231116	2125	164.94	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
42	20241024	151240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-70	5	-1.22	24994815160	4444367	44.70	5640	5860	5390	7430	4010	5720	5623.88	1.80	0	112082	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1729	12.78	3.74	12	14.52	442.00	1510.00	6150	20231116	-8.13	2125	20240628	165.88	6150	-8.13	20241022	2125	165.88	20240628	6150	-8.13	20231116	2125	165.88	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
43	20241024	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-180	5	-3.15	20897577760	3710742	37.32	5640	5860	5390	7430	4010	5720	5631.59	1.80	0	105763	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1696	12.53	3.67	12	12.12	442.00	1510.00	6150	20231116	-9.92	2125	20240628	160.71	6150	-9.92	20241022	2125	160.71	20240628	6150	-9.92	20231116	2125	160.71	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
44	20241024	131238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-180	5	-3.15	19280448640	3419263	34.39	5640	5860	5390	7430	4010	5720	5638.72	1.80	0	109797	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1696	12.53	3.67	12	11.17	442.00	1510.00	6150	20231116	-9.92	2125	20240628	160.71	6150	-9.92	20241022	2125	160.71	20240628	6150	-9.92	20231116	2125	160.71	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
45	20241024	121232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-150	5	-2.62	16079440580	2834214	28.51	5640	5860	5470	7430	4010	5720	5673.29	1.80	0	17482	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1705	12.60	3.69	12	9.26	442.00	1510.00	6150	20231116	-9.43	2125	20240628	162.12	6150	-9.43	20241022	2125	162.12	20240628	6150	-9.43	20231116	2125	162.12	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
46	20241024	111231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-190	5	-3.32	14811124680	2606170	26.21	5640	5860	5470	7430	4010	5720	5683.07	1.80	0	1335	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1693	12.51	3.66	12	8.51	442.00	1510.00	6150	20231116	-10.08	2125	20240628	160.24	6150	-10.08	20241022	2125	160.24	20240628	6150	-10.08	20231116	2125	160.24	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
47	20241024	101112	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-100	5	-1.75	10261178880	1786763	17.97	5640	5860	5590	7430	4010	5720	5742.92	1.80	0	-38790	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1720	12.71	3.72	12	5.84	442.00	1510.00	6150	20231116	-8.62	2125	20240628	164.47	6150	-8.62	20241022	2125	164.47	20240628	6150	-8.62	20231116	2125	164.47	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
48	20241024	091322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	40	2	0.70	4076442070	707183	7.11	5640	5860	5610	7430	4010	5720	5764.49	1.80	0	-22129	6280	6000	5780	5500	5280	5890	5390	153	1710	500	3540	10	1	30610000	1763	13.03	3.81	12	2.31	442.00	1510.00	6150	20231116	-6.34	2125	20240628	171.06	6150	-6.34	20241022	2125	171.06	20240628	6150	-6.34	20231116	2125	171.06	20240628	7.30	N	365330	500	153 억		551173	N	N	0	N	00	N
49	20241023	161236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	0	3	0.00	56777991680	9767603	22.03	5940	6060	5560	7430	4010	5720	5812.98	1.74	0	-22778	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1751	12.94	3.79	12	31.91	442.00	1510.00	6150	20231116	-6.99	2125	20240628	169.18	6150	-6.99	20241022	2125	169.18	20240628	6150	-6.99	20231116	2125	169.18	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
50	20241023	151301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-10	5	-0.17	55517062540	9547149	21.53	5940	6060	5560	7430	4010	5720	5815.04	1.74	0	-20166	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1748	12.92	3.78	12	31.19	442.00	1510.00	6150	20231116	-7.15	2125	20240628	168.71	6150	-7.15	20241022	2125	168.71	20240628	6150	-7.15	20231116	2125	168.71	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
51	20241023	141306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	120	2	2.10	47432889620	8160366	18.40	5940	6060	5560	7430	4010	5720	5812.59	1.74	0	-175710	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1788	13.21	3.87	12	26.66	442.00	1510.00	6150	20231116	-5.04	2125	20240628	174.82	6150	-5.04	20241022	2125	174.82	20240628	6150	-5.04	20231116	2125	174.82	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
52	20241023	131247	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-60	5	-1.05	38538596140	6629845	14.95	5940	6060	5560	7430	4010	5720	5812.90	1.74	0	54316	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1733	12.81	3.75	12	21.66	442.00	1510.00	6150	20231116	-7.97	2125	20240628	166.35	6150	-7.97	20241022	2125	166.35	20240628	6150	-7.97	20231116	2125	166.35	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
53	20241023	121242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-110	5	-1.92	37068031810	6367929	14.36	5940	6060	5560	7430	4010	5720	5821.05	1.74	0	29946	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1717	12.69	3.72	12	20.80	442.00	1510.00	6150	20231116	-8.78	2125	20240628	164.00	6150	-8.78	20241022	2125	164.00	20240628	6150	-8.78	20231116	2125	164.00	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
54	20241023	111236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-30	5	-0.52	35568160240	6102744	13.76	5940	6060	5560	7430	4010	5720	5828.22	1.74	0	-9016	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1742	12.87	3.77	12	19.94	442.00	1510.00	6150	20231116	-7.48	2125	20240628	167.76	6150	-7.48	20241022	2125	167.76	20240628	6150	-7.48	20231116	2125	167.76	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
55	20241023	101240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-90	5	-1.57	30224883990	5160887	11.64	5940	6060	5610	7430	4010	5720	5856.53	1.74	0	-99833	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1723	12.74	3.73	12	16.86	442.00	1510.00	6150	20231116	-8.46	2125	20240628	164.94	6150	-8.46	20241022	2125	164.94	20240628	6150	-8.46	20231116	2125	164.94	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
56	20241023	091240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	150	2	2.62	17915443910	3023985	6.82	5940	6060	5820	7430	4010	5720	5924.45	1.74	0	-238272	6686	6202	5666	5182	4646	6445	5425	153	1710	500	3540	10	1	30610000	1797	13.28	3.89	12	9.88	442.00	1510.00	6150	20231116	-4.55	2125	20240628	176.24	6150	-4.55	20241022	2125	176.24	20240628	6150	-4.55	20231116	2125	176.24	20240628	5.74	N	365330	500	153 억		533661	N	N	0	N	00	N
57	20241022	161225	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5720	540	2	10.42	250846265790	43588756	638.74	5230	6150	5130	6730	3630	5180	5755.15	2.06	0	-46499	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1751	12.94	3.79	12	142.40	442.00	1510.00	6150	20231116	-6.99	2125	20240628	169.18	6150	-6.99	20241022	2125	169.18	20240628	6150	-6.99	20231116	2125	169.18	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
58	20241022	151242	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5660	480	2	9.27	247068139770	42924128	629.01	5230	6150	5130	6730	3630	5180	5756.17	2.06	0	-89878	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1733	12.81	3.75	12	140.23	442.00	1510.00	6150	20231116	-7.97	2125	20240628	166.35	6150	-7.97	20241022	2125	166.35	20240628	6150	-7.97	20231116	2125	166.35	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
59	20241022	141241	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5840	660	2	12.74	232178250150	40309642	590.69	5230	6150	5130	6730	3630	5180	5760.13	2.06	0	-349688	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1788	13.21	3.87	12	131.69	442.00	1510.00	6150	20231116	-5.04	2125	20240628	174.82	6150	-5.04	20241022	2125	174.82	20240628	6150	-5.04	20231116	2125	174.82	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
60	20241022	131241	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6020	840	2	16.22	212299166250	36956966	541.56	5230	6150	5130	6730	3630	5180	5744.77	2.06	0	-351172	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1843	13.62	3.99	12	120.73	442.00	1510.00	6150	20231116	-2.11	2125	20240628	183.29	6150	-2.11	20241022	2125	183.29	20240628	6150	-2.11	20231116	2125	183.29	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
61	20241022	121236	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	830	2	16.02	168399222180	29562721	433.21	5230	6090	5130	6730	3630	5180	5696.66	2.06	0	-262109	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1840	13.60	3.98	12	96.58	442.00	1510.00	6150	20231116	-2.28	2125	20240628	182.82	6090	-1.31	20241022	2125	182.82	20240628	6150	-2.28	20231116	2125	182.82	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
62	20241022	111232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	400	2	7.72	122124653520	21689492	317.84	5230	5900	5130	6730	3630	5180	5630.97	2.06	0	-276646	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1708	12.62	3.70	12	70.86	442.00	1510.00	6150	20231116	-9.27	2125	20240628	162.59	5900	-5.42	20241022	2125	162.59	20240628	6150	-9.27	20231116	2125	162.59	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
63	20241022	101235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	300	2	5.79	110921540440	19676115	288.33	5230	5900	5130	6730	3630	5180	5637.79	2.06	0	-421437	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1677	12.40	3.63	12	64.28	442.00	1510.00	6150	20231116	-10.89	2125	20240628	157.88	5900	-7.12	20241022	2125	157.88	20240628	6150	-10.89	20231116	2125	157.88	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
64	20241022	091234	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	140	2	2.70	7437154960	1414831	20.73	5230	5340	5130	6730	3630	5180	5257.57	2.06	0	-400003	5620	5400	5260	5040	4900	5330	4970	153	1550	500	3210	10	1	30610000	1628	12.04	3.52	12	4.62	442.00	1510.00	6150	20231116	-13.50	2125	20240628	150.35	5550	-4.14	20241018	2125	150.35	20240628	6150	-13.50	20231116	2125	150.35	20240628	6.04	N	365330	500	153 억		629478	N	N	0	N	00	N
65	20241021	161220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-370	5	-6.67	35550961670	6685089	22.64	5320	5480	5120	7210	3890	5550	5318.02	2.51	0	-149841	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1586	11.72	3.43	12	21.84	442.00	1510.00	6150	20231116	-15.77	2125	20240628	143.76	5550	-6.67	20241018	2125	143.76	20240628	6150	-15.77	20231116	2125	143.76	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
66	20241021	151230	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-390	5	-7.03	33762747590	6338693	21.46	5320	5480	5130	7210	3890	5550	5326.23	2.51	0	-133933	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1579	11.67	3.42	12	20.71	442.00	1510.00	6150	20231116	-16.10	2125	20240628	142.82	5550	-7.03	20241018	2125	142.82	20240628	6150	-16.10	20231116	2125	142.82	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
67	20241021	141232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-370	5	-6.67	30374575440	5683958	19.25	5320	5480	5160	7210	3890	5550	5343.69	2.51	0	-50691	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1586	11.72	3.43	12	18.57	442.00	1510.00	6150	20231116	-15.77	2125	20240628	143.76	5550	-6.67	20241018	2125	143.76	20240628	6150	-15.77	20231116	2125	143.76	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
68	20241021	131228	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-220	5	-3.96	25955035970	4840903	16.39	5320	5480	5260	7210	3890	5550	5361.37	2.51	0	-42780	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1632	12.06	3.53	12	15.81	442.00	1510.00	6150	20231116	-13.33	2125	20240628	150.82	5550	-3.96	20241018	2125	150.82	20240628	6150	-13.33	20231116	2125	150.82	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
69	20241021	121228	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-220	5	-3.96	24673348150	4600410	15.58	5320	5480	5260	7210	3890	5550	5363.04	2.51	0	6690	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1632	12.06	3.53	12	15.03	442.00	1510.00	6150	20231116	-13.33	2125	20240628	150.82	5550	-3.96	20241018	2125	150.82	20240628	6150	-13.33	20231116	2125	150.82	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
70	20241021	111221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-270	5	-4.86	23237947680	4330495	14.66	5320	5480	5260	7210	3890	5550	5365.85	2.51	0	50990	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1616	11.95	3.50	12	14.15	442.00	1510.00	6150	20231116	-14.15	2125	20240628	148.47	5550	-4.86	20241018	2125	148.47	20240628	6150	-14.15	20231116	2125	148.47	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
71	20241021	101227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-170	5	-3.06	19879514730	3697237	12.52	5320	5480	5280	7210	3890	5550	5376.57	2.51	0	42578	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1647	12.17	3.56	12	12.08	442.00	1510.00	6150	20231116	-12.52	2125	20240628	153.18	5550	-3.06	20241018	2125	153.18	20240628	6150	-12.52	20231116	2125	153.18	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
72	20241021	091224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-200	5	-3.60	10361121310	1928215	6.53	5320	5470	5310	7210	3890	5550	5372.86	2.51	0	199256	6206	5877	5221	4892	4236	6042	5057	153	1660	500	3440	10	1	30610000	1638	12.10	3.54	12	6.30	442.00	1510.00	6150	20231116	-13.01	2125	20240628	151.76	5550	-3.60	20241018	2125	151.76	20240628	6150	-13.01	20231116	2125	151.76	20240628	6.33	N	365330	500	153 억		767610	N	N	0	N	00	N
73	20241018	161222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	945	2	20.52	142699243015	28109043	891.14	4650	5550	4565	5980	3225	4605	5072.00	0.99	0	481081	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	10	1	30610000	1699	12.56	3.68	12	91.83	442.00	1510.00	6150	20231116	-9.76	2125	20240628	161.18	5550	0.00	20241018	2125	161.18	20240628	6150	-9.76	20231116	2125	161.18	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
74	20241018	151252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	665	2	14.44	126831943435	25181007	798.31	4650	5360	4565	5980	3225	4605	5036.92	0.99	0	362057	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	10	1	30610000	1613	11.92	3.49	12	82.26	442.00	1510.00	6150	20231116	-14.31	2125	20240628	148.00	5360	-1.68	20241018	2125	148.00	20240628	6150	-14.31	20231116	2125	148.00	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
75	20241018	141255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	285	2	6.19	53858852995	11114640	352.37	4650	5030	4565	5980	3225	4605	4845.90	0.99	0	193043	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1497	11.06	3.24	12	36.31	442.00	1510.00	6150	20231116	-20.49	2125	20240628	130.12	5110	-4.31	20240822	2125	130.12	20240628	6150	-20.49	20231116	2125	130.12	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
76	20241018	131238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	155	2	3.37	49387101065	10189250	323.03	4650	5030	4565	5980	3225	4605	4847.13	0.99	0	175264	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1457	10.77	3.15	12	33.29	442.00	1510.00	6150	20231116	-22.60	2125	20240628	124.00	5110	-6.85	20240822	2125	124.00	20240628	6150	-22.60	20231116	2125	124.00	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
77	20241018	121249	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	200	2	4.34	45316278650	9335940	295.98	4650	5030	4565	5980	3225	4605	4854.13	0.99	0	158964	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1471	10.87	3.18	12	30.50	442.00	1510.00	6150	20231116	-21.87	2125	20240628	126.12	5110	-5.97	20240822	2125	126.12	20240628	6150	-21.87	20231116	2125	126.12	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
78	20241018	111246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	245	2	5.32	29531914565	6116532	193.91	4650	4955	4565	5980	3225	4605	4828.45	0.99	0	131327	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1485	10.97	3.21	12	19.98	442.00	1510.00	6150	20231116	-21.14	2125	20240628	128.24	5110	-5.09	20240822	2125	128.24	20240628	6150	-21.14	20231116	2125	128.24	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
79	20241018	101231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	305	2	6.62	16684253350	3473369	110.12	4650	4925	4565	5980	3225	4605	4803.84	0.99	0	45217	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1503	11.11	3.25	12	11.35	442.00	1510.00	6150	20231116	-20.16	2125	20240628	131.06	5110	-3.91	20240822	2125	131.06	20240628	6150	-20.16	20231116	2125	131.06	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
80	20241018	091230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	85	2	1.85	1959231920	418890	13.28	4650	4730	4640	5980	3225	4605	4678.32	0.99	0	-24598	4841	4722	4661	4542	4481	4692	4512	153	1375	500	2850	5	1	30610000	1436	10.61	3.11	12	1.37	442.00	1510.00	6150	20231116	-23.74	2125	20240628	120.71	5110	-8.22	20240822	2125	120.71	20240628	6150	-23.74	20231116	2125	120.71	20240628	6.74	N	365330	500	153 억		303279	N	N	0	N	00	N
81	20241017	161226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-195	5	-4.06	14442428900	3080183	34.89	4640	4780	4600	6240	3360	4800	4689.62	0.47	0	155615	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1410	10.42	3.05	12	10.06	442.00	1510.00	6150	20231116	-25.12	2125	20240628	116.71	5110	-9.88	20240822	2125	116.71	20240628	6150	-25.12	20231116	2125	116.71	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
82	20241017	151229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-120	5	-2.50	12667074625	2696059	30.54	4640	4780	4635	6240	3360	4800	4698.29	0.47	0	170769	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1433	10.59	3.10	12	8.81	442.00	1510.00	6150	20231116	-23.90	2125	20240628	120.24	5110	-8.41	20240822	2125	120.24	20240628	6150	-23.90	20231116	2125	120.24	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
83	20241017	141235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-80	5	-1.67	10231038645	2181143	24.71	4640	4765	4635	6240	3360	4800	4690.58	0.47	0	198690	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1445	10.68	3.13	12	7.13	442.00	1510.00	6150	20231116	-23.25	2125	20240628	122.12	5110	-7.63	20240822	2125	122.12	20240628	6150	-23.25	20231116	2125	122.12	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
84	20241017	131228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-85	5	-1.77	9343929360	1991630	22.56	4640	4765	4635	6240	3360	4800	4691.49	0.47	0	175717	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1443	10.67	3.12	12	6.51	442.00	1510.00	6150	20231116	-23.33	2125	20240628	121.88	5110	-7.73	20240822	2125	121.88	20240628	6150	-23.33	20231116	2125	121.88	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
85	20241017	121235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-75	5	-1.56	8637134485	1841355	20.86	4640	4765	4635	6240	3360	4800	4690.53	0.47	0	178535	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1446	10.69	3.13	12	6.02	442.00	1510.00	6150	20231116	-23.17	2125	20240628	122.35	5110	-7.53	20240822	2125	122.35	20240628	6150	-23.17	20231116	2125	122.35	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
86	20241017	111232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-55	5	-1.15	7696625150	1642100	18.60	4640	4765	4635	6240	3360	4800	4686.93	0.47	0	191989	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1452	10.74	3.14	12	5.36	442.00	1510.00	6150	20231116	-22.85	2125	20240628	123.29	5110	-7.14	20240822	2125	123.29	20240628	6150	-22.85	20231116	2125	123.29	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
87	20241017	101229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-140	5	-2.92	5548894250	1186821	13.44	4640	4750	4635	6240	3360	4800	4675.23	0.47	0	218670	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1426	10.54	3.09	12	3.88	442.00	1510.00	6150	20231116	-24.23	2125	20240628	119.29	5110	-8.81	20240822	2125	119.29	20240628	6150	-24.23	20231116	2125	119.29	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
88	20241017	091221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-120	5	-2.50	3307234560	707037	8.01	4640	4750	4635	6240	3360	4800	4677.27	0.47	0	160032	5226	5012	4701	4487	4176	5120	4595	153	1440	500	2970	5	1	30610000	1433	10.59	3.10	12	2.31	442.00	1510.00	6150	20231116	-23.90	2125	20240628	120.24	5110	-8.41	20240822	2125	120.24	20240628	6150	-23.90	20231116	2125	120.24	20240628	6.24	N	365330	500	153 억		142933	N	N	0	N	00	N
89	20241016	161214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	380	2	8.60	39402764490	8359007	259.61	4405	4915	4390	5740	3095	4420	4713.67	0.57	0	-33623	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1469	10.86	3.18	12	27.31	442.00	1510.00	6150	20231116	-21.95	2125	20240628	125.88	5110	-6.07	20240822	2125	125.88	20240628	6150	-21.95	20231116	2125	125.88	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
90	20241016	151222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	425	2	9.62	26084113915	5606779	174.14	4405	4845	4390	5740	3095	4420	4652.55	0.57	0	118326	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1483	10.96	3.21	12	18.32	442.00	1510.00	6150	20231116	-21.22	2125	20240628	128.00	5110	-5.19	20240822	2125	128.00	20240628	6150	-21.22	20231116	2125	128.00	20240628	5.81	N	365330	500	153 억		174448	Y	N	0	N	00	N
91	20241016	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	245	2	5.54	16537804015	3601356	111.85	4405	4710	4390	5740	3095	4420	4592.45	0.57	0	270541	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1428	10.55	3.09	12	11.77	442.00	1510.00	6150	20231116	-24.15	2125	20240628	119.53	5110	-8.71	20240822	2125	119.53	20240628	6150	-24.15	20231116	2125	119.53	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
92	20241016	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	180	2	4.07	12752206505	2789007	86.62	4405	4670	4390	5740	3095	4420	4572.71	0.57	0	248453	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1408	10.41	3.05	12	9.11	442.00	1510.00	6150	20231116	-25.20	2125	20240628	116.47	5110	-9.98	20240822	2125	116.47	20240628	6150	-25.20	20231116	2125	116.47	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
93	20241016	121219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	220	2	4.98	11607202625	2539929	78.89	4405	4670	4390	5740	3095	4420	4570.32	0.57	0	205492	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1420	10.50	3.07	12	8.30	442.00	1510.00	6150	20231116	-24.55	2125	20240628	118.35	5110	-9.20	20240822	2125	118.35	20240628	6150	-24.55	20231116	2125	118.35	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
94	20241016	111216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	180	2	4.07	8517427790	1873571	58.19	4405	4630	4390	5740	3095	4420	4546.58	0.57	0	173433	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1408	10.41	3.05	12	6.12	442.00	1510.00	6150	20231116	-25.20	2125	20240628	116.47	5110	-9.98	20240822	2125	116.47	20240628	6150	-25.20	20231116	2125	116.47	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
95	20241016	101216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	155	2	3.51	5906780435	1305638	40.55	4405	4595	4390	5740	3095	4420	4524.64	0.57	0	115271	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1400	10.35	3.03	12	4.27	442.00	1510.00	6150	20231116	-25.61	2125	20240628	115.29	5110	-10.47	20240822	2125	115.29	20240628	6150	-25.61	20231116	2125	115.29	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
96	20241016	091220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	120	2	2.71	1948899880	433947	13.48	4405	4550	4390	5740	3095	4420	4492.31	0.57	0	65765	4673	4546	4458	4331	4243	4502	4287	153	1320	500	2740	5	1	30610000	1390	10.27	3.01	12	1.42	442.00	1510.00	6150	20231116	-26.18	2125	20240628	113.65	5110	-11.15	20240822	2125	113.65	20240628	6150	-26.18	20231116	2125	113.65	20240628	5.81	N	365330	500	153 억		174448	N	N	0	N	00	N
97	20241015	161210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	20	2	0.45	14143445500	3164964	20.86	4485	4585	4370	5720	3080	4400	4469.35	0.90	0	-100193	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1353	10.00	2.93	12	10.34	442.00	1510.00	6150	20231116	-28.13	2125	20240628	108.00	5110	-13.50	20240822	2125	108.00	20240628	6150	-28.13	20231116	2125	108.00	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
98	20241015	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	20	2	0.45	13750848105	3076133	20.28	4485	4585	4370	5720	3080	4400	4470.71	0.90	0	-98210	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1353	10.00	2.93	12	10.05	442.00	1510.00	6150	20231116	-28.13	2125	20240628	108.00	5110	-13.50	20240822	2125	108.00	20240628	6150	-28.13	20231116	2125	108.00	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
99	20241015	141220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	35	2	0.80	12278411010	2742066	18.08	4485	4585	4400	5720	3080	4400	4478.47	0.90	0	-132531	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1358	10.03	2.94	12	8.96	442.00	1510.00	6150	20231116	-27.89	2125	20240628	108.71	5110	-13.21	20240822	2125	108.71	20240628	6150	-27.89	20231116	2125	108.71	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
100	20241015	131217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	65	2	1.48	11867685155	2649673	17.47	4485	4585	4400	5720	3080	4400	4479.63	0.90	0	-127661	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1367	10.10	2.96	12	8.66	442.00	1510.00	6150	20231116	-27.40	2125	20240628	110.12	5110	-12.62	20240822	2125	110.12	20240628	6150	-27.40	20231116	2125	110.12	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
101	20241015	121220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	85	2	1.93	10600617030	2365514	15.59	4485	4585	4400	5720	3080	4400	4482.13	0.90	0	-128556	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1373	10.15	2.97	12	7.73	442.00	1510.00	6150	20231116	-27.07	2125	20240628	111.06	5110	-12.23	20240822	2125	111.06	20240628	6150	-27.07	20231116	2125	111.06	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
102	20241015	111224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	85	2	1.93	8052763330	1800749	11.87	4485	4550	4400	5720	3080	4400	4472.85	0.90	0	-121893	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1373	10.15	2.97	12	5.88	442.00	1510.00	6150	20231116	-27.07	2125	20240628	111.06	5110	-12.23	20240822	2125	111.06	20240628	6150	-27.07	20231116	2125	111.06	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
103	20241015	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	80	2	1.82	6211874565	1390343	9.17	4485	4550	4400	5720	3080	4400	4469.04	0.90	0	-80292	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1371	10.14	2.97	12	4.54	442.00	1510.00	6150	20231116	-27.15	2125	20240628	110.82	5110	-12.33	20240822	2125	110.82	20240628	6150	-27.15	20231116	2125	110.82	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
104	20241015	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	15	2	0.34	2606338325	584539	3.85	4485	4520	4400	5720	3080	4400	4461.26	0.90	0	-19004	5240	4820	4610	4190	3980	4715	4085	153	1320	500	2720	5	1	30610000	1351	9.99	2.92	12	1.91	442.00	1510.00	6150	20231116	-28.21	2125	20240628	107.76	5110	-13.60	20240822	2125	107.76	20240628	6150	-28.21	20231116	2125	107.76	20240628	6.47	N	365330	500	153 억		274404	N	N	0	N	00	N
105	20241014	161146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-25	5	-0.56	72147926755	15057053	217.30	4600	5030	4400	5750	3100	4425	4791.99	0.95	0	-18328	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1347	9.95	2.91	12	49.19	442.00	1510.00	6150	20231116	-28.46	2125	20240628	107.06	5110	-13.89	20240822	2125	107.06	20240628	6150	-28.46	20231116	2125	107.06	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
106	20241014	151202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	0	3	0.00	71098160230	14818924	213.87	4600	5030	4420	5750	3100	4425	4797.80	0.95	0	-45916	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1354	10.01	2.93	12	48.41	442.00	1510.00	6150	20231116	-28.05	2125	20240628	108.24	5110	-13.41	20240822	2125	108.24	20240628	6150	-28.05	20231116	2125	108.24	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
107	20241014	141201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	115	2	2.60	68275994375	14188084	204.76	4600	5030	4515	5750	3100	4425	4812.21	0.95	0	-152506	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1390	10.27	3.01	12	46.35	442.00	1510.00	6150	20231116	-26.18	2125	20240628	113.65	5110	-11.15	20240822	2125	113.65	20240628	6150	-26.18	20231116	2125	113.65	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
108	20241014	131159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	165	2	3.73	66146381695	13720862	198.02	4600	5030	4555	5750	3100	4425	4820.86	0.95	0	-203039	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1405	10.38	3.04	12	44.82	442.00	1510.00	6150	20231116	-25.37	2125	20240628	116.00	5110	-10.18	20240822	2125	116.00	20240628	6150	-25.37	20231116	2125	116.00	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
109	20241014	121150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	160	2	3.62	64880705805	13444191	194.03	4600	5030	4560	5750	3100	4425	4825.93	0.95	0	-229570	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1403	10.37	3.04	12	43.92	442.00	1510.00	6150	20231116	-25.45	2125	20240628	115.76	5110	-10.27	20240822	2125	115.76	20240628	6150	-25.45	20231116	2125	115.76	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
110	20241014	111150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	230	2	5.20	62232738265	12869502	185.73	4600	5030	4600	5750	3100	4425	4835.68	0.95	0	-212040	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1425	10.53	3.08	12	42.04	442.00	1510.00	6150	20231116	-24.31	2125	20240628	119.06	5110	-8.90	20240822	2125	119.06	20240628	6150	-24.31	20231116	2125	119.06	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
111	20241014	101153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	285	2	6.44	58224436625	12009553	173.32	4600	5030	4600	5750	3100	4425	4848.18	0.95	0	-268841	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1442	10.66	3.12	12	39.23	442.00	1510.00	6150	20231116	-23.41	2125	20240628	121.65	5110	-7.83	20240822	2125	121.65	20240628	6150	-23.41	20231116	2125	121.65	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
112	20241014	091154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	415	2	9.38	25226163145	5218337	75.31	4600	4985	4600	5750	3100	4425	4834.14	0.95	0	-95177	4678	4551	4443	4316	4208	4615	4380	153	1325	500	2740	5	1	30610000	1482	10.95	3.21	12	17.05	442.00	1510.00	6150	20231116	-21.30	2125	20240628	127.76	5110	-5.28	20240822	2125	127.76	20240628	6150	-21.30	20231116	2125	127.76	20240628	6.26	N	365330	500	153 억		290199	N	N	0	N	00	N
113	20241011	161132	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	210	2	4.98	28958686420	6504543	159.60	4380	4570	4335	5470	2955	4215	4452.17	0.66	0	89467	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1354	10.01	2.93	12	21.25	442.00	1510.00	6150	20231116	-28.05	2125	20240628	108.24	5110	-13.41	20240822	2125	108.24	20240628	6150	-28.05	20231116	2125	108.24	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
114	20241011	151148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	230	2	5.46	28336727610	6364166	156.15	4380	4570	4335	5470	2955	4215	4452.55	0.66	0	94795	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1361	10.06	2.94	12	20.79	442.00	1510.00	6150	20231116	-27.72	2125	20240628	109.18	5110	-13.01	20240822	2125	109.18	20240628	6150	-27.72	20231116	2125	109.18	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
115	20241011	141152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	190	2	4.51	26841468470	6025742	147.85	4380	4570	4335	5470	2955	4215	4454.47	0.66	0	37556	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1348	9.97	2.92	12	19.69	442.00	1510.00	6150	20231116	-28.37	2125	20240628	107.29	5110	-13.80	20240822	2125	107.29	20240628	6150	-28.37	20231116	2125	107.29	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
116	20241011	131152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	200	2	4.74	25715148450	5771013	141.60	4380	4570	4335	5470	2955	4215	4455.92	0.66	0	44569	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1351	9.99	2.92	12	18.85	442.00	1510.00	6150	20231116	-28.21	2125	20240628	107.76	5110	-13.60	20240822	2125	107.76	20240628	6150	-28.21	20231116	2125	107.76	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
117	20241011	121144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	175	2	4.15	24210005910	5430319	133.24	4380	4570	4335	5470	2955	4215	4458.31	0.66	0	41135	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1344	9.93	2.91	12	17.74	442.00	1510.00	6150	20231116	-28.62	2125	20240628	106.59	5110	-14.09	20240822	2125	106.59	20240628	6150	-28.62	20231116	2125	106.59	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
118	20241011	111146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	190	2	4.51	23489442935	5266561	129.22	4380	4570	4335	5470	2955	4215	4460.12	0.66	0	8113	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1348	9.97	2.92	12	17.21	442.00	1510.00	6150	20231116	-28.37	2125	20240628	107.29	5110	-13.80	20240822	2125	107.29	20240628	6150	-28.37	20231116	2125	107.29	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
119	20241011	101155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	190	2	4.51	21184883490	4739795	116.30	4380	4570	4360	5470	2955	4215	4469.58	0.66	0	-68445	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1348	9.97	2.92	12	15.48	442.00	1510.00	6150	20231116	-28.37	2125	20240628	107.29	5110	-13.80	20240822	2125	107.29	20240628	6150	-28.37	20231116	2125	107.29	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
120	20241011	091150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	185	2	4.39	4459161770	1011569	24.82	4380	4485	4360	5470	2955	4215	4408.18	0.66	0	14014	4471	4342	4246	4117	4021	4295	4070	153	1255	500	2610	5	1	30610000	1347	9.95	2.91	12	3.30	442.00	1510.00	6150	20231116	-28.46	2125	20240628	107.06	5110	-13.89	20240822	2125	107.06	20240628	6150	-28.46	20231116	2125	107.06	20240628	6.31	N	365330	500	153 억		200934	N	N	0	N	00	N
121	20241010	161216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	120	2	2.93	17349048550	4043802	280.72	4230	4375	4150	5320	2870	4095	4290.36	0.81	0	-53921	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1290	9.54	2.79	12	13.21	442.00	1510.00	6150	20231116	-31.46	2125	20240628	98.35	5110	-17.51	20240822	2125	98.35	20240628	6150	-31.46	20231116	2125	98.35	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
122	20241010	151234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	105	2	2.56	16959664130	3951252	274.30	4230	4375	4150	5320	2870	4095	4292.24	0.81	0	-64097	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1286	9.50	2.78	12	12.91	442.00	1510.00	6150	20231116	-31.71	2125	20240628	97.65	5110	-17.81	20240822	2125	97.65	20240628	6150	-31.71	20231116	2125	97.65	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
123	20241010	141228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	150	2	3.66	16110946590	3750597	260.37	4230	4375	4150	5320	2870	4095	4295.58	0.81	0	-63498	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1299	9.60	2.81	12	12.25	442.00	1510.00	6150	20231116	-30.98	2125	20240628	99.76	5110	-16.93	20240822	2125	99.76	20240628	6150	-30.98	20231116	2125	99.76	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
124	20241010	131224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	140	2	3.42	15448233710	3594897	249.56	4230	4375	4150	5320	2870	4095	4297.28	0.81	0	-53438	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1296	9.58	2.80	12	11.74	442.00	1510.00	6150	20231116	-31.14	2125	20240628	99.29	5110	-17.12	20240822	2125	99.29	20240628	6150	-31.14	20231116	2125	99.29	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
125	20241010	121224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	275	2	6.72	11514627165	2675444	185.73	4230	4375	4170	5320	2870	4095	4303.84	0.81	0	40981	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1338	9.89	2.89	12	8.74	442.00	1510.00	6150	20231116	-28.94	2125	20240628	105.65	5110	-14.48	20240822	2125	105.65	20240628	6150	-28.94	20231116	2125	105.65	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
126	20241010	111223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	180	2	4.40	7400747175	1728155	119.97	4230	4370	4170	5320	2870	4095	4282.48	0.81	0	211785	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1309	9.67	2.83	12	5.65	442.00	1510.00	6150	20231116	-30.49	2125	20240628	101.18	5110	-16.34	20240822	2125	101.18	20240628	6150	-30.49	20231116	2125	101.18	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
127	20241010	101222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	185	2	4.52	6794167545	1586850	110.16	4230	4370	4170	5320	2870	4095	4281.57	0.81	0	192548	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1310	9.68	2.83	12	5.18	442.00	1510.00	6150	20231116	-30.41	2125	20240628	101.41	5110	-16.24	20240822	2125	101.41	20240628	6150	-30.41	20231116	2125	101.41	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
128	20241010	091226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	165	2	4.03	2681779785	632648	43.92	4230	4300	4170	5320	2870	4095	4239.03	0.81	0	40609	4315	4205	4130	4020	3945	4167	3982	153	1225	500	2530	5	1	30610000	1304	9.64	2.82	12	2.07	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	5110	-16.63	20240822	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	6.75	N	365330	500	153 억		249330	N	N	0	N	00	N
129	20241008	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	75	2	1.87	5947661070	1428813	216.09	4190	4240	4055	5220	2815	4020	4162.89	0.68	0	46544	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1253	9.26	2.71	12	4.67	442.00	1510.00	6150	20231116	-33.41	2125	20240628	92.71	5110	-19.86	20240822	2125	92.71	20240628	6150	-33.41	20231116	2125	92.71	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
130	20241008	151224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	85	2	2.11	5819009935	1397381	211.34	4190	4240	4055	5220	2815	4020	4164.38	0.68	0	40575	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1257	9.29	2.72	12	4.57	442.00	1510.00	6150	20231116	-33.25	2125	20240628	93.18	5110	-19.67	20240822	2125	93.18	20240628	6150	-33.25	20231116	2125	93.18	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
131	20241008	141218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	70	2	1.74	5443595615	1305391	197.42	4190	4240	4075	5220	2815	4020	4170.25	0.68	0	27652	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1252	9.25	2.71	12	4.26	442.00	1510.00	6150	20231116	-33.50	2125	20240628	92.47	5110	-19.96	20240822	2125	92.47	20240628	6150	-33.50	20231116	2125	92.47	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
132	20241008	131217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	105	2	2.61	5335931580	1279164	193.46	4190	4240	4075	5220	2815	4020	4171.59	0.68	0	31212	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1263	9.33	2.73	12	4.18	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	5110	-19.28	20240822	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
133	20241008	121218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	65	2	1.62	5119248565	1226612	185.51	4190	4240	4075	5220	2815	4020	4173.67	0.68	0	42493	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1250	9.24	2.71	12	4.01	442.00	1510.00	6150	20231116	-33.58	2125	20240628	92.24	5110	-20.06	20240822	2125	92.24	20240628	6150	-33.58	20231116	2125	92.24	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
134	20241008	111217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	105	2	2.61	4746792970	1135747	171.77	4190	4240	4100	5220	2815	4020	4179.65	0.68	0	62593	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1263	9.33	2.73	12	3.71	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	5110	-19.28	20240822	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
135	20241008	101217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	105	2	2.61	4459721340	1065992	161.22	4190	4240	4100	5220	2815	4020	4183.86	0.68	0	53903	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1263	9.33	2.73	12	3.48	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	5110	-19.28	20240822	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
136	20241008	091220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	180	2	4.48	3089786760	735852	111.29	4190	4240	4160	5220	2815	4020	4199.28	0.68	0	73585	4133	4076	3993	3936	3853	4105	3965	153	1200	500	2490	5	1	30610000	1286	9.50	2.78	12	2.40	442.00	1510.00	6150	20231116	-31.71	2125	20240628	97.65	5110	-17.81	20240822	2125	97.65	20240628	6150	-31.71	20231116	2125	97.65	20240628	6.82	N	365330	500	153 억		207738	N	N	0	N	00	N
137	20241007	161234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	170	2	4.42	2610316870	653280	147.47	3910	4050	3910	5000	2695	3850	3995.32	0.30	0	115936	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1231	9.10	2.66	12	2.13	442.00	1510.00	6150	20231116	-34.63	2125	20240628	89.18	5110	-21.33	20240822	2125	89.18	20240628	6150	-34.63	20231116	2125	89.18	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
138	20241007	151146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	165	2	4.29	2490377990	623427	140.73	3910	4050	3910	5000	2695	3850	3994.66	0.30	0	114002	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1229	9.08	2.66	12	2.04	442.00	1510.00	6150	20231116	-34.72	2125	20240628	88.94	5110	-21.43	20240822	2125	88.94	20240628	6150	-34.72	20231116	2125	88.94	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
139	20241007	141208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	180	2	4.68	2130424600	533661	120.46	3910	4050	3910	5000	2695	3850	3992.09	0.30	0	115275	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1234	9.12	2.67	12	1.74	442.00	1510.00	6150	20231116	-34.47	2125	20240628	89.65	5110	-21.14	20240822	2125	89.65	20240628	6150	-34.47	20231116	2125	89.65	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
140	20241007	131137	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	145	2	3.77	1849262235	463552	104.64	3910	4050	3910	5000	2695	3850	3989.33	0.30	0	88010	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1223	9.04	2.65	12	1.51	442.00	1510.00	6150	20231116	-35.04	2125	20240628	88.00	5110	-21.82	20240822	2125	88.00	20240628	6150	-35.04	20231116	2125	88.00	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
141	20241007	121203	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	145	2	3.77	1695577520	425149	95.97	3910	4050	3910	5000	2695	3850	3988.20	0.30	0	90548	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1223	9.04	2.65	12	1.39	442.00	1510.00	6150	20231116	-35.04	2125	20240628	88.00	5110	-21.82	20240822	2125	88.00	20240628	6150	-35.04	20231116	2125	88.00	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
142	20241007	111122	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	150	2	3.90	1596680510	400367	90.38	3910	4050	3910	5000	2695	3850	3988.04	0.30	0	89055	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1224	9.05	2.65	12	1.31	442.00	1510.00	6150	20231116	-34.96	2125	20240628	88.24	5110	-21.72	20240822	2125	88.24	20240628	6150	-34.96	20231116	2125	88.24	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
143	20241007	101114	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	150	2	3.90	1417203175	355536	80.26	3910	4050	3910	5000	2695	3850	3986.10	0.30	0	90333	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1224	9.05	2.65	12	1.16	442.00	1510.00	6150	20231116	-34.96	2125	20240628	88.24	5110	-21.72	20240822	2125	88.24	20240628	6150	-34.96	20231116	2125	88.24	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
144	20241007	091159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	145	2	3.77	984588060	247097	55.78	3910	4050	3910	5000	2695	3850	3984.62	0.30	0	75122	3983	3916	3883	3816	3783	3900	3800	153	1150	500	2380	5	1	30610000	1223	9.04	2.65	12	0.81	442.00	1510.00	6150	20231116	-35.04	2125	20240628	88.00	5110	-21.82	20240822	2125	88.00	20240628	6150	-35.04	20231116	2125	88.00	20240628	6.64	N	365330	500	153 억		90837	N	N	0	N	00	N
145	20241004	161041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-40	5	-1.03	1654101545	426086	64.29	3885	3950	3850	5050	2725	3890	3882.61	0.36	0	-17630	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1178	8.71	2.55	12	1.39	442.00	1510.00	6150	20231116	-37.40	2125	20240628	81.18	5110	-24.66	20240822	2125	81.18	20240628	6150	-37.40	20231116	2125	81.18	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
146	20241004	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	1496241635	385129	58.11	3885	3950	3850	5050	2725	3890	3885.02	0.36	0	-19603	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1180	8.72	2.55	12	1.26	442.00	1510.00	6150	20231116	-37.32	2125	20240628	81.41	5110	-24.56	20240822	2125	81.41	20240628	6150	-37.32	20231116	2125	81.41	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
147	20241004	141042	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-15	5	-0.39	1267812395	325979	49.19	3885	3950	3855	5050	2725	3890	3889.24	0.36	0	-31225	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1186	8.77	2.57	12	1.06	442.00	1510.00	6150	20231116	-36.99	2125	20240628	82.35	5110	-24.17	20240822	2125	82.35	20240628	6150	-36.99	20231116	2125	82.35	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
148	20241004	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-10	5	-0.26	1116820725	286968	43.30	3885	3950	3855	5050	2725	3890	3891.80	0.36	0	-37369	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1188	8.78	2.57	12	0.94	442.00	1510.00	6150	20231116	-36.91	2125	20240628	82.59	5110	-24.07	20240822	2125	82.59	20240628	6150	-36.91	20231116	2125	82.59	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
149	20241004	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	20	2	0.51	888698930	228227	34.44	3885	3950	3860	5050	2725	3890	3893.95	0.36	0	-33853	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1197	8.85	2.59	12	0.75	442.00	1510.00	6150	20231116	-36.42	2125	20240628	84.00	5110	-23.48	20240822	2125	84.00	20240628	6150	-36.42	20231116	2125	84.00	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
150	20241004	111043	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	5	2	0.13	777313225	199638	30.12	3885	3950	3860	5050	2725	3890	3893.64	0.36	0	-35863	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1192	8.81	2.58	12	0.65	442.00	1510.00	6150	20231116	-36.67	2125	20240628	83.29	5110	-23.78	20240822	2125	83.29	20240628	6150	-36.67	20231116	2125	83.29	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
151	20241004	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	30	2	0.77	594214075	152622	23.03	3885	3950	3860	5050	2725	3890	3893.40	0.36	0	-20137	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1200	8.87	2.60	12	0.50	442.00	1510.00	6150	20231116	-36.26	2125	20240628	84.47	5110	-23.29	20240822	2125	84.47	20240628	6150	-36.26	20231116	2125	84.47	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
152	20241004	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	139164360	35650	5.38	3885	3950	3885	5050	2725	3890	3904.19	0.36	0	5315	4133	4011	3948	3826	3763	3980	3795	153	1160	500	2410	5	1	30610000	1189	8.79	2.57	12	0.12	442.00	1510.00	6150	20231116	-36.83	2125	20240628	82.82	5110	-23.97	20240822	2125	82.82	20240628	6150	-36.83	20231116	2125	82.82	20240628	6.66	N	365330	500	153 억		109563	N	N	0	N	00	N
153	20241002	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-115	5	-2.87	2555173855	643999	97.79	3945	4070	3885	5200	2805	4005	3967.69	0.44	0	-25888	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1191	8.80	2.58	12	2.10	442.00	1510.00	6150	20231116	-36.75	2125	20240628	83.06	5110	-23.87	20240822	2125	83.06	20240628	6150	-36.75	20231116	2125	83.06	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
154	20241002	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-120	5	-3.00	2370048790	596433	90.57	3945	4070	3885	5200	2805	4005	3973.54	0.44	0	-39735	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1189	8.79	2.57	12	1.95	442.00	1510.00	6150	20231116	-36.83	2125	20240628	82.82	5110	-23.97	20240822	2125	82.82	20240628	6150	-36.83	20231116	2125	82.82	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
155	20241002	141054	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-25	5	-0.62	1776247615	444824	67.55	3945	4070	3945	5200	2805	4005	3993.06	0.44	0	-22993	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1218	9.00	2.64	12	1.45	442.00	1510.00	6150	20231116	-35.28	2125	20240628	87.29	5110	-22.11	20240822	2125	87.29	20240628	6150	-35.28	20231116	2125	87.29	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
156	20241002	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-20	5	-0.50	1581536015	395716	60.09	3945	4070	3945	5200	2805	4005	3996.58	0.44	0	-7904	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1220	9.02	2.64	12	1.29	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	5110	-22.02	20240822	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
157	20241002	121044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-25	5	-0.62	1477140340	369569	56.12	3945	4070	3945	5200	2805	4005	3996.86	0.44	0	6287	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1218	9.00	2.64	12	1.21	442.00	1510.00	6150	20231116	-35.28	2125	20240628	87.29	5110	-22.11	20240822	2125	87.29	20240628	6150	-35.28	20231116	2125	87.29	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
158	20241002	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	1229200800	307373	46.67	3945	4070	3945	5200	2805	4005	3998.99	0.44	0	13777	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1226	9.06	2.65	12	1.00	442.00	1510.00	6150	20231116	-34.88	2125	20240628	88.47	5110	-21.62	20240822	2125	88.47	20240628	6150	-34.88	20231116	2125	88.47	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
159	20241002	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	50	2	1.25	754108665	189173	28.73	3945	4055	3945	5200	2805	4005	3986.02	0.44	0	2711	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1241	9.17	2.69	12	0.62	442.00	1510.00	6150	20231116	-34.07	2125	20240628	90.82	5110	-20.65	20240822	2125	90.82	20240628	6150	-34.07	20231116	2125	90.82	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N
160	20241002	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	214818860	54224	8.23	3945	3990	3945	5200	2805	4005	3958.99	0.44	0	8357	4168	4086	4038	3956	3908	4062	3932	153	1195	500	2480	5	1	30610000	1215	8.98	2.63	12	0.18	442.00	1510.00	6150	20231116	-35.45	2125	20240628	86.82	5110	-22.31	20240822	2125	86.82	20240628	6150	-35.45	20231116	2125	86.82	20240628	6.52	N	365330	500	153 억		135803	N	N	0	N	00	N