KissMeData/017510/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	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-30	5	-0.59	1082061400	215498	98.30	5050	5130	4930	6650	3590	5120	5019.74	2.21	0	29781	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	776	59.19	1.04	12	1.41	86.00	4917.00	10000	20240710	-49.10	2575	20231031	97.67	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2575	97.67	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
3	20241031	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	1030091510	205282	93.64	5050	5130	4930	6650	3590	5120	5016.53	2.21	0	23436	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	778	59.30	1.04	12	1.35	86.00	4917.00	10000	20240710	-49.00	2575	20231031	98.06	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2575	98.06	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
4	20241031	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-10	5	-0.20	969062730	193312	88.18	5050	5130	4930	6650	3590	5120	5011.38	2.21	0	19606	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	779	59.42	1.04	12	1.27	86.00	4917.00	10000	20240710	-48.90	2575	20231031	98.45	10000	-48.90	20240710	2685	90.32	20240124	10000	-48.90	20240710	2575	98.45	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
5	20241031	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	873733910	174652	79.67	5050	5130	4930	6650	3590	5120	5000.81	2.21	0	6127	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	781	59.53	1.04	12	1.15	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
6	20241031	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-50	5	-0.98	755649620	151487	69.10	5050	5090	4930	6650	3590	5120	4985.74	2.21	0	-8524	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	773	58.95	1.03	12	0.99	86.00	4917.00	10000	20240710	-49.30	2575	20231031	96.89	10000	-49.30	20240710	2685	88.83	20240124	10000	-49.30	20240710	2575	96.89	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
7	20241031	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-100	5	-1.95	627905430	126194	57.57	5050	5080	4930	6650	3590	5120	4972.46	2.21	0	-18627	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	10	1	15246000	765	58.37	1.02	12	0.83	86.00	4917.00	10000	20240710	-49.80	2575	20231031	94.95	10000	-49.80	20240710	2685	86.96	20240124	10000	-49.80	20240710	2575	94.95	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
8	20241031	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-165	5	-3.22	467776570	93979	42.87	5050	5080	4930	6650	3590	5120	4973.10	2.21	0	-26424	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	5	1	15246000	755	57.62	1.01	12	0.62	86.00	4917.00	10000	20240710	-50.45	2575	20231031	92.43	10000	-50.45	20240710	2685	84.54	20240124	10000	-50.45	20240710	2575	92.43	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
9	20241031	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-155	5	-3.03	136121200	27056	12.34	5050	5080	4955	6650	3590	5120	5020.88	2.21	0	-10686	5306	5212	5166	5072	5026	5190	5050	76	1530	500	3270	5	1	15246000	757	57.73	1.01	12	0.18	86.00	4917.00	10000	20240710	-50.35	2575	20231031	92.82	10000	-50.35	20240710	2685	84.92	20240124	10000	-50.35	20240710	2575	92.82	20231031	4.32	N	017510	500	76 억		337553	N	N	0	N	00	N
10	20241030	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-80	5	-1.54	1118237890	215557	132.85	5190	5260	5120	6760	3640	5200	5187.64	2.29	0	-12277	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	781	59.53	1.04	12	1.41	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
11	20241030	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-70	5	-1.35	1017310500	195875	120.72	5190	5260	5130	6760	3640	5200	5193.63	2.29	0	-11669	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	782	59.65	1.04	12	1.28	86.00	4917.00	10000	20240710	-48.70	2575	20231031	99.22	10000	-48.70	20240710	2685	91.06	20240124	10000	-48.70	20240710	2575	99.22	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
12	20241030	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	831155840	159790	98.48	5190	5260	5140	6760	3640	5200	5201.56	2.29	0	-3664	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	788	60.12	1.05	12	1.05	86.00	4917.00	10000	20240710	-48.30	2575	20231031	100.78	10000	-48.30	20240710	2685	92.55	20240124	10000	-48.30	20240710	2575	100.78	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
13	20241030	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	748882960	143928	88.70	5190	5260	5140	6760	3640	5200	5203.20	2.29	0	647	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	794	60.58	1.06	12	0.94	86.00	4917.00	10000	20240710	-47.90	2575	20231031	102.33	10000	-47.90	20240710	2685	94.04	20240124	10000	-47.90	20240710	2575	102.33	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
14	20241030	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	701614930	134846	83.11	5190	5260	5140	6760	3640	5200	5203.11	2.29	0	1939	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	794	60.58	1.06	12	0.88	86.00	4917.00	10000	20240710	-47.90	2575	20231031	102.33	10000	-47.90	20240710	2685	94.04	20240124	10000	-47.90	20240710	2575	102.33	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
15	20241030	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	576196350	110881	68.34	5190	5240	5140	6760	3640	5200	5196.49	2.29	0	-765	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	794	60.58	1.06	12	0.73	86.00	4917.00	10000	20240710	-47.90	2575	20231031	102.33	10000	-47.90	20240710	2685	94.04	20240124	10000	-47.90	20240710	2575	102.33	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
16	20241030	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	40	2	0.77	359144040	69190	42.64	5190	5240	5140	6760	3640	5200	5190.53	2.29	0	6019	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	799	60.93	1.07	12	0.45	86.00	4917.00	10000	20240710	-47.60	2575	20231031	103.50	10000	-47.60	20240710	2685	95.16	20240124	10000	-47.60	20240710	2575	103.50	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
17	20241030	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	49669410	9581	5.90	5190	5230	5160	6760	3640	5200	5181.96	2.29	0	2454	5313	5256	5183	5126	5053	5285	5155	76	1560	500	3320	10	1	15246000	788	60.12	1.05	12	0.06	86.00	4917.00	10000	20240710	-48.30	2575	20231031	100.78	10000	-48.30	20240710	2685	92.55	20240124	10000	-48.30	20240710	2575	100.78	20231031	4.39	N	017510	500	76 억		349746	N	N	0	N	00	N
18	20241029	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	830487130	160872	76.53	5170	5240	5110	6760	3640	5200	5162.28	2.49	0	-29907	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	793	60.47	1.06	12	1.06	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2575	101.94	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
19	20241029	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	745004010	144436	68.71	5170	5240	5110	6760	3640	5200	5157.87	2.49	0	-32327	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	793	60.47	1.06	12	0.95	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2575	101.94	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
20	20241029	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-70	5	-1.35	619110520	120037	57.10	5170	5240	5110	6760	3640	5200	5157.47	2.49	0	-40828	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	782	59.65	1.04	12	0.79	86.00	4917.00	10000	20240710	-48.70	2575	20231031	99.22	10000	-48.70	20240710	2685	91.06	20240124	10000	-48.70	20240710	2575	99.22	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
21	20241029	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-70	5	-1.35	567953650	110059	52.36	5170	5240	5110	6760	3640	5200	5160.25	2.49	0	-41233	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	782	59.65	1.04	12	0.72	86.00	4917.00	10000	20240710	-48.70	2575	20231031	99.22	10000	-48.70	20240710	2685	91.06	20240124	10000	-48.70	20240710	2575	99.22	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
22	20241029	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-80	5	-1.54	521247650	100959	48.03	5170	5240	5110	6760	3640	5200	5162.77	2.49	0	-38085	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	781	59.53	1.04	12	0.66	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
23	20241029	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-50	5	-0.96	439147590	84927	40.40	5170	5240	5120	6760	3640	5200	5170.70	2.49	0	-38453	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	785	59.88	1.05	12	0.56	86.00	4917.00	10000	20240710	-48.50	2575	20231031	100.00	10000	-48.50	20240710	2685	91.81	20240124	10000	-48.50	20240710	2575	100.00	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
24	20241029	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	282534850	54560	25.95	5170	5240	5140	6760	3640	5200	5178.21	2.49	0	-26051	5373	5286	5193	5106	5013	5330	5150	76	1560	500	3320	10	1	15246000	790	60.23	1.05	12	0.36	86.00	4917.00	10000	20240710	-48.20	2575	20231031	101.17	10000	-48.20	20240710	2685	92.92	20240124	10000	-48.20	20240710	2575	101.17	20231031	4.50	N	017510	500	76 억		379723	N	N	0	N	00	N
25	20241028	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	110	2	2.16	1079571580	208491	47.64	5100	5280	5100	6610	3570	5090	5177.98	2.51	0	-3798	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	793	60.47	1.06	12	1.37	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2575	101.94	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
26	20241028	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	80	2	1.57	951665270	183867	42.01	5100	5280	5100	6610	3570	5090	5175.84	2.51	0	-4262	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	788	60.12	1.05	12	1.21	86.00	4917.00	10000	20240710	-48.30	2575	20231031	100.78	10000	-48.30	20240710	2685	92.55	20240124	10000	-48.30	20240710	2575	100.78	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
27	20241028	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	70	2	1.38	822447400	158843	36.29	5100	5280	5100	6610	3570	5090	5177.74	2.51	0	-4232	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	787	60.00	1.05	12	1.04	86.00	4917.00	10000	20240710	-48.40	2575	20231031	100.39	10000	-48.40	20240710	2685	92.18	20240124	10000	-48.40	20240710	2575	100.39	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
28	20241028	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	70	2	1.38	770555250	148773	33.99	5100	5280	5100	6610	3570	5090	5179.40	2.51	0	-2298	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	787	60.00	1.05	12	0.98	86.00	4917.00	10000	20240710	-48.40	2575	20231031	100.39	10000	-48.40	20240710	2685	92.18	20240124	10000	-48.40	20240710	2575	100.39	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
29	20241028	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	80	2	1.57	742583250	143369	32.76	5100	5280	5100	6610	3570	5090	5179.52	2.51	0	-173	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	788	60.12	1.05	12	0.94	86.00	4917.00	10000	20240710	-48.30	2575	20231031	100.78	10000	-48.30	20240710	2685	92.55	20240124	10000	-48.30	20240710	2575	100.78	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
30	20241028	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	100	2	1.96	635643710	122697	28.03	5100	5280	5100	6610	3570	5090	5180.60	2.51	0	4270	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	791	60.35	1.06	12	0.80	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
31	20241028	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	110	2	2.16	476588010	91881	20.99	5100	5280	5100	6610	3570	5090	5187.01	2.51	0	6802	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	793	60.47	1.06	12	0.60	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2575	101.94	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
32	20241028	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	40	2	0.79	37263420	7276	1.66	5100	5190	5100	6610	3570	5090	5121.42	2.51	0	220	5610	5350	5190	4930	4770	5480	5060	76	1520	500	3250	10	1	15246000	782	59.65	1.04	12	0.05	86.00	4917.00	10000	20240710	-48.70	2575	20231031	99.22	10000	-48.70	20240710	2685	91.06	20240124	10000	-48.70	20240710	2575	99.22	20231031	4.53	N	017510	500	76 억		383295	N	N	0	N	00	N
33	20241025	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	2252600410	430727	204.49	5060	5450	5030	6550	3530	5040	5230.55	2.32	0	29415	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	776	59.19	1.04	12	2.83	86.00	4917.00	10000	20240710	-49.10	2575	20231031	97.67	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2575	97.67	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
34	20241025	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	2138964880	408332	193.86	5060	5450	5030	6550	3530	5040	5238.30	2.32	0	29387	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	770	58.72	1.03	12	2.68	86.00	4917.00	10000	20240710	-49.50	2575	20231031	96.12	10000	-49.50	20240710	2685	88.08	20240124	10000	-49.50	20240710	2575	96.12	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
35	20241025	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	1947546420	370595	175.94	5060	5450	5060	6550	3530	5040	5255.19	2.32	0	35931	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	776	59.19	1.04	12	2.43	86.00	4917.00	10000	20240710	-49.10	2575	20231031	97.67	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2575	97.67	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
36	20241025	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	130	2	2.58	1882620850	357929	169.93	5060	5450	5060	6550	3530	5040	5259.76	2.32	0	39636	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	788	60.12	1.05	12	2.35	86.00	4917.00	10000	20240710	-48.30	2575	20231031	100.78	10000	-48.30	20240710	2685	92.55	20240124	10000	-48.30	20240710	2575	100.78	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
37	20241025	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	100	2	1.98	1816396880	345094	163.84	5060	5450	5060	6550	3530	5040	5263.48	2.32	0	39110	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	784	59.77	1.05	12	2.26	86.00	4917.00	10000	20240710	-48.60	2575	20231031	99.61	10000	-48.60	20240710	2685	91.43	20240124	10000	-48.60	20240710	2575	99.61	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
38	20241025	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	80	2	1.59	1712567660	324809	154.21	5060	5450	5060	6550	3530	5040	5272.54	2.32	0	46168	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	781	59.53	1.04	12	2.13	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
39	20241025	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	150	2	2.98	1444486850	272636	129.44	5060	5450	5060	6550	3530	5040	5298.22	2.32	0	52769	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	791	60.35	1.06	12	1.79	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
40	20241025	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	80	2	1.59	64725970	12592	5.98	5060	5200	5060	6550	3530	5040	5140.25	2.32	0	-165	5240	5140	5070	4970	4900	5105	4935	76	1510	500	3220	10	1	15246000	781	59.53	1.04	12	0.08	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.61	N	017510	500	76 억		354138	N	N	0	N	00	N
41	20241024	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-180	5	-3.45	1055492340	207880	100.30	5150	5170	5000	6780	3660	5220	5077.45	2.26	0	9296	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	768	58.60	1.03	12	1.36	86.00	4917.00	10000	20240710	-49.60	2575	20231031	95.73	10000	-49.60	20240710	2685	87.71	20240124	10000	-49.60	20240710	2575	95.73	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
42	20241024	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-120	5	-2.30	925478160	182145	87.89	5150	5170	5000	6780	3660	5220	5080.96	2.26	0	1566	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	778	59.30	1.04	12	1.19	86.00	4917.00	10000	20240710	-49.00	2575	20231031	98.06	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2575	98.06	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
43	20241024	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-120	5	-2.30	827337450	162846	78.57	5150	5170	5000	6780	3660	5220	5080.45	2.26	0	-2136	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	778	59.30	1.04	12	1.07	86.00	4917.00	10000	20240710	-49.00	2575	20231031	98.06	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2575	98.06	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
44	20241024	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-120	5	-2.30	696652920	137235	66.22	5150	5160	5000	6780	3660	5220	5076.30	2.26	0	-1317	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	778	59.30	1.04	12	0.90	86.00	4917.00	10000	20240710	-49.00	2575	20231031	98.06	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2575	98.06	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
45	20241024	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-100	5	-1.92	579053880	114167	55.09	5150	5160	5000	6780	3660	5220	5071.93	2.26	0	-5196	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	781	59.53	1.04	12	0.75	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
46	20241024	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-160	5	-3.07	497843300	98164	47.37	5150	5160	5000	6780	3660	5220	5071.47	2.26	0	-14267	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	771	58.84	1.03	12	0.64	86.00	4917.00	10000	20240710	-49.40	2575	20231031	96.50	10000	-49.40	20240710	2685	88.45	20240124	10000	-49.40	20240710	2575	96.50	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
47	20241024	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-150	5	-2.87	320862910	63049	30.42	5150	5160	5010	6780	3660	5220	5089.00	2.26	0	-19401	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	773	58.95	1.03	12	0.41	86.00	4917.00	10000	20240710	-49.30	2575	20231031	96.89	10000	-49.30	20240710	2685	88.83	20240124	10000	-49.30	20240710	2575	96.89	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
48	20241024	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-60	5	-1.15	59948660	11687	5.64	5150	5160	5100	6780	3660	5220	5129.13	2.26	0	1016	5426	5322	5196	5092	4966	5375	5145	76	1560	500	3340	10	1	15246000	787	60.00	1.05	12	0.08	86.00	4917.00	10000	20240710	-48.40	2575	20231031	100.39	10000	-48.40	20240710	2685	92.18	20240124	10000	-48.40	20240710	2575	100.39	20231031	4.72	N	017510	500	76 억		344735	N	N	0	N	00	N
49	20241023	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	30	2	0.58	979128930	188687	75.79	5200	5300	5070	6740	3640	5190	5189.14	2.14	0	18513	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	796	60.70	1.06	12	1.24	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
50	20241023	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	40	2	0.77	902183380	174002	69.90	5200	5300	5070	6740	3640	5190	5184.90	2.14	0	12865	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	797	60.81	1.06	12	1.14	86.00	4917.00	10000	20240710	-47.70	2575	20231031	103.11	10000	-47.70	20240710	2685	94.79	20240124	10000	-47.70	20240710	2575	103.11	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
51	20241023	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	761284890	147088	59.08	5200	5300	5070	6740	3640	5190	5175.71	2.14	0	-715	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	791	60.35	1.06	12	0.96	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
52	20241023	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	20	2	0.39	685185800	132493	53.22	5200	5300	5070	6740	3640	5190	5171.49	2.14	0	-3100	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	794	60.58	1.06	12	0.87	86.00	4917.00	10000	20240710	-47.90	2575	20231031	102.33	10000	-47.90	20240710	2685	94.04	20240124	10000	-47.90	20240710	2575	102.33	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
53	20241023	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	491646850	95469	38.35	5200	5240	5070	6740	3640	5190	5149.81	2.14	0	-8416	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	791	60.35	1.06	12	0.63	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
54	20241023	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-10	5	-0.19	404442220	78654	31.59	5200	5240	5070	6740	3640	5190	5142.04	2.14	0	-9174	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	790	60.23	1.05	12	0.52	86.00	4917.00	10000	20240710	-48.20	2575	20231031	101.17	10000	-48.20	20240710	2685	92.92	20240124	10000	-48.20	20240710	2575	101.17	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
55	20241023	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-60	5	-1.16	265500260	51539	20.70	5200	5240	5070	6740	3640	5190	5151.44	2.14	0	-12837	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	782	59.65	1.04	12	0.34	86.00	4917.00	10000	20240710	-48.70	2575	20231031	99.22	10000	-48.70	20240710	2685	91.06	20240124	10000	-48.70	20240710	2575	99.22	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
56	20241023	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	47101920	9056	3.64	5200	5240	5190	6740	3640	5190	5201.18	2.14	0	1297	5556	5372	5256	5072	4956	5315	5015	76	1550	500	3320	10	1	15246000	791	60.35	1.06	12	0.06	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.62	N	017510	500	76 억		326155	N	N	0	N	00	N
57	20241022	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-170	5	-3.17	1288668550	244973	40.95	5410	5440	5140	6960	3760	5360	5261.10	2.15	0	-1944	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	791	60.35	1.06	12	1.61	86.00	4917.00	10000	20240710	-48.10	2575	20231031	101.55	10000	-48.10	20240710	2685	93.30	20240124	10000	-48.10	20240710	2575	101.55	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
58	20241022	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-140	5	-2.61	1144885380	217241	36.32	5410	5440	5140	6960	3760	5360	5270.12	2.15	0	-10842	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	796	60.70	1.06	12	1.42	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
59	20241022	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-100	5	-1.87	1053643460	199765	33.39	5410	5440	5140	6960	3760	5360	5274.41	2.15	0	-14328	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	802	61.16	1.07	12	1.31	86.00	4917.00	10000	20240710	-47.40	2575	20231031	104.27	10000	-47.40	20240710	2685	95.90	20240124	10000	-47.40	20240710	2575	104.27	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
60	20241022	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-120	5	-2.24	962191900	182305	30.48	5410	5440	5140	6960	3760	5360	5277.92	2.15	0	-20450	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	799	60.93	1.07	12	1.20	86.00	4917.00	10000	20240710	-47.60	2575	20231031	103.50	10000	-47.60	20240710	2685	95.16	20240124	10000	-47.60	20240710	2575	103.50	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
61	20241022	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-30	5	-0.56	921256330	174521	29.17	5410	5440	5140	6960	3760	5360	5278.77	2.15	0	-23276	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	813	61.98	1.08	12	1.14	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2575	106.99	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
62	20241022	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-140	5	-2.61	764713590	144760	24.20	5410	5440	5140	6960	3760	5360	5282.63	2.15	0	-30308	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	796	60.70	1.06	12	0.95	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
63	20241022	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-160	5	-2.99	628661820	118517	19.81	5410	5440	5190	6960	3760	5360	5304.40	2.15	0	-24106	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	793	60.47	1.06	12	0.78	86.00	4917.00	10000	20240710	-48.00	2575	20231031	101.94	10000	-48.00	20240710	2685	93.67	20240124	10000	-48.00	20240710	2575	101.94	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
64	20241022	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-10	5	-0.19	181130250	33622	5.62	5410	5440	5340	6960	3760	5360	5387.25	2.15	0	1344	5746	5552	5396	5202	5046	5650	5300	76	1600	500	3430	10	1	15246000	816	62.21	1.09	12	0.22	86.00	4917.00	10000	20240710	-46.50	2575	20231031	107.77	10000	-46.50	20240710	2685	99.26	20240124	10000	-46.50	20240710	2575	107.77	20231031	4.60	N	017510	500	76 억		328110	N	N	0	N	00	N
65	20241021	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	110	2	2.10	2420539690	448725	103.85	5270	5590	5240	6820	3680	5250	5394.28	2.05	0	16601	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	817	62.33	1.09	12	2.94	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2575	108.16	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
66	20241021	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	90	2	1.71	2240863550	415317	96.12	5270	5590	5240	6820	3680	5250	5395.57	2.05	0	9693	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	814	62.09	1.09	12	2.72	86.00	4917.00	10000	20240710	-46.60	2575	20231031	107.38	10000	-46.60	20240710	2685	98.88	20240124	10000	-46.60	20240710	2575	107.38	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
67	20241021	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	160	2	3.05	1459293500	270863	62.69	5270	5590	5240	6820	3680	5250	5387.60	2.05	0	10112	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	825	62.91	1.10	12	1.78	86.00	4917.00	10000	20240710	-45.90	2575	20231031	110.10	10000	-45.90	20240710	2685	101.49	20240124	10000	-45.90	20240710	2575	110.10	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
68	20241021	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	731054790	137020	31.71	5270	5420	5240	6820	3680	5250	5335.42	2.05	0	11629	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	802	61.16	1.07	12	0.90	86.00	4917.00	10000	20240710	-47.40	2575	20231031	104.27	10000	-47.40	20240710	2685	95.90	20240124	10000	-47.40	20240710	2575	104.27	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
69	20241021	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	60	2	1.14	653780840	122412	28.33	5270	5420	5240	6820	3680	5250	5340.87	2.05	0	15346	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	810	61.74	1.08	12	0.80	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2575	106.21	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
70	20241021	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	90	2	1.71	541967270	101417	23.47	5270	5420	5240	6820	3680	5250	5344.00	2.05	0	12226	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	814	62.09	1.09	12	0.67	86.00	4917.00	10000	20240710	-46.60	2575	20231031	107.38	10000	-46.60	20240710	2685	98.88	20240124	10000	-46.60	20240710	2575	107.38	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
71	20241021	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	110	2	2.10	431788620	80902	18.72	5270	5420	5240	6820	3680	5250	5337.24	2.05	0	6948	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	817	62.33	1.09	12	0.53	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2575	108.16	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
72	20241021	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	80	2	1.52	51259660	9643	2.23	5270	5380	5270	6820	3680	5250	5316.14	2.05	0	-2897	5890	5570	5410	5090	4930	5490	5010	76	1570	500	3360	10	1	15246000	813	61.98	1.08	12	0.06	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2575	106.99	20231031	4.51	N	017510	500	76 억		312368	N	N	0	N	00	N
73	20241018	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-440	5	-7.73	2303456170	425208	62.69	5730	5730	5250	7390	3990	5690	5417.34	3.32	0	-195421	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	800	61.05	1.07	12	2.79	86.00	4917.00	10000	20240710	-47.50	2575	20231031	103.88	10000	-47.50	20240710	2685	95.53	20240124	10000	-47.50	20240710	2575	103.88	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
74	20241018	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-380	5	-6.68	1995640540	366844	54.08	5730	5730	5300	7390	3990	5690	5439.94	3.32	0	-169306	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	810	61.74	1.08	12	2.41	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2575	106.21	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
75	20241018	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-380	5	-6.68	1732862340	317553	46.82	5730	5730	5310	7390	3990	5690	5456.83	3.32	0	-143742	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	810	61.74	1.08	12	2.08	86.00	4917.00	10000	20240710	-46.90	2575	20231031	106.21	10000	-46.90	20240710	2685	97.77	20240124	10000	-46.90	20240710	2575	106.21	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
76	20241018	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-360	5	-6.33	1549345880	283096	41.74	5730	5730	5330	7390	3990	5690	5472.77	3.32	0	-122807	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	813	61.98	1.08	12	1.86	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2575	106.99	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
77	20241018	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-320	5	-5.62	1298014000	236090	34.81	5730	5730	5360	7390	3990	5690	5497.86	3.32	0	-103921	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	819	62.44	1.09	12	1.55	86.00	4917.00	10000	20240710	-46.30	2575	20231031	108.54	10000	-46.30	20240710	2685	100.00	20240124	10000	-46.30	20240710	2575	108.54	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
78	20241018	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-300	5	-5.27	1128913000	204666	30.17	5730	5730	5380	7390	3990	5690	5515.78	3.32	0	-88367	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	822	62.67	1.10	12	1.34	86.00	4917.00	10000	20240710	-46.10	2575	20231031	109.32	10000	-46.10	20240710	2685	100.74	20240124	10000	-46.10	20240710	2575	109.32	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
79	20241018	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-220	5	-3.87	744295070	133714	19.71	5730	5730	5420	7390	3990	5690	5566.21	3.32	0	-52069	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	834	63.60	1.11	12	0.88	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
80	20241018	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-30	5	-0.53	207856410	36523	5.38	5730	5730	5640	7390	3990	5690	5691.11	3.32	0	-10680	5870	5780	5600	5510	5330	5825	5555	76	1700	500	3640	10	1	15246000	863	65.81	1.15	12	0.24	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	4.68	N	017510	500	76 억		506883	N	N	0	N	00	N
81	20241017	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	360	2	6.75	2600123000	467314	162.71	5420	5690	5420	6920	3740	5330	5562.86	2.83	0	75929	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	867	66.16	1.16	12	3.07	86.00	4917.00	10000	20240710	-43.10	2575	20231031	120.97	10000	-43.10	20240710	2685	111.92	20240124	10000	-43.10	20240710	2575	120.97	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
82	20241017	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	290	2	5.44	2199679100	396588	138.08	5420	5670	5420	6920	3740	5330	5546.54	2.83	0	65103	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	857	65.35	1.14	12	2.60	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
83	20241017	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	160	2	3.00	1836820230	331310	115.35	5420	5670	5420	6920	3740	5330	5544.15	2.83	0	39714	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	837	63.84	1.12	12	2.17	86.00	4917.00	10000	20240710	-45.10	2575	20231031	113.20	10000	-45.10	20240710	2685	104.47	20240124	10000	-45.10	20240710	2575	113.20	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
84	20241017	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	180	2	3.38	1756071810	316643	110.25	5420	5670	5420	6920	3740	5330	5545.95	2.83	0	44668	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	840	64.07	1.12	12	2.08	86.00	4917.00	10000	20240710	-44.90	2575	20231031	113.98	10000	-44.90	20240710	2685	105.21	20240124	10000	-44.90	20240710	2575	113.98	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
85	20241017	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	230	2	4.32	1681621860	303181	105.56	5420	5670	5420	6920	3740	5330	5546.64	2.83	0	45744	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	848	64.65	1.13	12	1.99	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
86	20241017	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	180	2	3.38	1571956610	283393	98.67	5420	5670	5420	6920	3740	5330	5546.96	2.83	0	37256	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	840	64.07	1.12	12	1.86	86.00	4917.00	10000	20240710	-44.90	2575	20231031	113.98	10000	-44.90	20240710	2685	105.21	20240124	10000	-44.90	20240710	2575	113.98	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
87	20241017	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	180	2	3.38	1443258580	260097	90.56	5420	5670	5420	6920	3740	5330	5548.98	2.83	0	38220	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	840	64.07	1.12	12	1.71	86.00	4917.00	10000	20240710	-44.90	2575	20231031	113.98	10000	-44.90	20240710	2685	105.21	20240124	10000	-44.90	20240710	2575	113.98	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
88	20241017	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	230	2	4.32	223082060	40690	14.17	5420	5560	5420	6920	3740	5330	5482.71	2.83	0	23869	5716	5522	5416	5222	5116	5470	5170	76	1590	500	3410	10	1	15246000	848	64.65	1.13	12	0.27	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.60	N	017510	500	76 억		432011	N	N	0	N	00	N
89	20241016	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-350	5	-6.16	1546251100	283683	145.48	5600	5610	5310	7380	3980	5680	5450.69	3.22	0	-59212	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	813	61.98	1.08	12	1.86	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2575	106.99	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
90	20241016	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-320	5	-5.63	1427424620	261390	134.05	5600	5610	5310	7380	3980	5680	5460.63	3.22	0	-52699	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	817	62.33	1.09	12	1.71	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2575	108.16	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
91	20241016	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-280	5	-4.93	1095349250	199447	102.28	5600	5610	5380	7380	3980	5680	5491.63	3.22	0	-51689	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	823	62.79	1.10	12	1.31	86.00	4917.00	10000	20240710	-46.00	2575	20231031	109.71	10000	-46.00	20240710	2685	101.12	20240124	10000	-46.00	20240710	2575	109.71	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
92	20241016	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-200	5	-3.52	832741420	151085	77.48	5600	5610	5460	7380	3980	5680	5511.38	3.22	0	-47401	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	835	63.72	1.11	12	0.99	86.00	4917.00	10000	20240710	-45.20	2575	20231031	112.82	10000	-45.20	20240710	2685	104.10	20240124	10000	-45.20	20240710	2575	112.82	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
93	20241016	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-210	5	-3.70	767264040	139153	71.36	5600	5610	5460	7380	3980	5680	5513.43	3.22	0	-40989	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	834	63.60	1.11	12	0.91	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
94	20241016	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-180	5	-3.17	568552200	102952	52.80	5600	5610	5490	7380	3980	5680	5522.01	3.22	0	-21071	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	839	63.95	1.12	12	0.68	86.00	4917.00	10000	20240710	-45.00	2575	20231031	113.59	10000	-45.00	20240710	2685	104.84	20240124	10000	-45.00	20240710	2575	113.59	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
95	20241016	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-140	5	-2.46	388519730	70316	36.06	5600	5610	5490	7380	3980	5680	5524.63	3.22	0	-11662	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	845	64.42	1.13	12	0.46	86.00	4917.00	10000	20240710	-44.60	2575	20231031	115.15	10000	-44.60	20240710	2685	106.33	20240124	10000	-44.60	20240710	2575	115.15	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
96	20241016	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-120	5	-2.11	46703690	8375	4.30	5600	5600	5540	7380	3980	5680	5572.45	3.22	0	-2443	5886	5782	5716	5612	5546	5750	5580	76	1700	500	3630	10	1	15246000	848	64.65	1.13	12	0.05	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.57	N	017510	500	76 억		491024	N	N	0	N	00	N
97	20241015	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-110	5	-1.90	1097610710	191848	83.59	5790	5820	5650	7520	4060	5790	5721.27	3.25	0	-3931	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	866	66.05	1.16	12	1.26	86.00	4917.00	10000	20240710	-43.20	2575	20231031	120.58	10000	-43.20	20240710	2685	111.55	20240124	10000	-43.20	20240710	2575	120.58	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
98	20241015	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-120	5	-2.07	1044251410	182461	79.50	5790	5820	5650	7520	4060	5790	5723.14	3.25	0	-5893	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	864	65.93	1.15	12	1.20	86.00	4917.00	10000	20240710	-43.30	2575	20231031	120.19	10000	-43.30	20240710	2685	111.17	20240124	10000	-43.30	20240710	2575	120.19	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
99	20241015	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-80	5	-1.38	922906870	161054	70.17	5790	5820	5650	7520	4060	5790	5730.41	3.25	0	-5662	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	871	66.40	1.16	12	1.06	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
100	20241015	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-90	5	-1.55	832161180	145142	63.24	5790	5820	5650	7520	4060	5790	5733.42	3.25	0	-5178	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	869	66.28	1.16	12	0.95	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
101	20241015	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-100	5	-1.73	688885720	119909	52.24	5790	5820	5660	7520	4060	5790	5745.07	3.25	0	-6257	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	867	66.16	1.16	12	0.79	86.00	4917.00	10000	20240710	-43.10	2575	20231031	120.97	10000	-43.10	20240710	2685	111.92	20240124	10000	-43.10	20240710	2575	120.97	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
102	20241015	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-70	5	-1.21	633734200	110225	48.02	5790	5820	5660	7520	4060	5790	5749.45	3.25	0	-4487	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	872	66.51	1.16	12	0.72	86.00	4917.00	10000	20240710	-42.80	2575	20231031	122.14	10000	-42.80	20240710	2685	113.04	20240124	10000	-42.80	20240710	2575	122.14	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
103	20241015	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-80	5	-1.38	510560770	88592	38.60	5790	5820	5690	7520	4060	5790	5763.05	3.25	0	-6429	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	871	66.40	1.16	12	0.58	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
104	20241015	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-10	5	-0.17	129982910	22470	9.79	5790	5820	5760	7520	4060	5790	5784.73	3.25	0	8274	5930	5860	5720	5650	5510	5895	5685	76	1730	500	3700	10	1	15246000	881	67.21	1.18	12	0.15	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	4.68	N	017510	500	76 억		495046	N	N	0	N	00	N
105	20241014	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	190	2	3.39	1274729460	223054	118.97	5620	5790	5580	7280	3920	5600	5714.86	2.99	0	39531	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	883	67.33	1.18	12	1.46	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
106	20241014	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	160	2	2.86	1099535440	192723	102.79	5620	5780	5580	7280	3920	5600	5705.29	2.99	0	31924	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	878	66.98	1.17	12	1.26	86.00	4917.00	10000	20240710	-42.40	2575	20231031	123.69	10000	-42.40	20240710	2685	114.53	20240124	10000	-42.40	20240710	2575	123.69	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
107	20241014	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	110	2	1.96	933279690	163782	87.35	5620	5780	5580	7280	3920	5600	5698.33	2.99	0	25806	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	871	66.40	1.16	12	1.07	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
108	20241014	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	110	2	1.96	824856490	144777	77.22	5620	5780	5580	7280	3920	5600	5697.46	2.99	0	20251	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	871	66.40	1.16	12	0.95	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
109	20241014	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	100	2	1.79	647962300	113944	60.77	5620	5780	5580	7280	3920	5600	5686.71	2.99	0	10158	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	869	66.28	1.16	12	0.75	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
110	20241014	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	100	2	1.79	581862490	102327	54.58	5620	5780	5580	7280	3920	5600	5686.35	2.99	0	9601	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	869	66.28	1.16	12	0.67	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
111	20241014	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	30	2	0.54	282801570	49888	26.61	5620	5730	5580	7280	3920	5600	5668.80	2.99	0	5613	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	858	65.47	1.15	12	0.33	86.00	4917.00	10000	20240710	-43.70	2575	20231031	118.64	10000	-43.70	20240710	2685	109.68	20240124	10000	-43.70	20240710	2575	118.64	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
112	20241014	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	60	2	1.07	47902380	8532	4.55	5620	5660	5580	7280	3920	5600	5614.52	2.99	0	-440	5820	5710	5630	5520	5440	5670	5480	76	1680	500	3580	10	1	15246000	863	65.81	1.15	12	0.06	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	4.59	N	017510	500	76 억		456158	N	N	0	N	00	N
113	20241011	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-60	5	-1.06	1031271420	182741	62.63	5700	5740	5550	7350	3970	5660	5643.38	3.15	0	-23890	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	854	65.12	1.14	12	1.20	86.00	4917.00	10000	20240710	-44.00	2575	20231031	117.48	10000	-44.00	20240710	2685	108.57	20240124	10000	-44.00	20240710	2575	117.48	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
114	20241011	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-20	5	-0.35	943891530	167193	57.30	5700	5740	5550	7350	3970	5660	5645.52	3.15	0	-26711	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	860	65.58	1.15	12	1.10	86.00	4917.00	10000	20240710	-43.60	2575	20231031	119.03	10000	-43.60	20240710	2685	110.06	20240124	10000	-43.60	20240710	2575	119.03	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
115	20241011	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-60	5	-1.06	757162950	133746	45.84	5700	5740	5590	7350	3970	5660	5661.20	3.15	0	-35901	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	854	65.12	1.14	12	0.88	86.00	4917.00	10000	20240710	-44.00	2575	20231031	117.48	10000	-44.00	20240710	2685	108.57	20240124	10000	-44.00	20240710	2575	117.48	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
116	20241011	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-40	5	-0.71	642328770	113277	38.82	5700	5740	5600	7350	3970	5660	5670.43	3.15	0	-27307	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	857	65.35	1.14	12	0.74	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
117	20241011	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-40	5	-0.71	565289180	99547	34.12	5700	5740	5610	7350	3970	5660	5678.62	3.15	0	-25517	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	857	65.35	1.14	12	0.65	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
118	20241011	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-20	5	-0.35	465444250	81802	28.04	5700	5740	5630	7350	3970	5660	5689.89	3.15	0	-17355	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	860	65.58	1.15	12	0.54	86.00	4917.00	10000	20240710	-43.60	2575	20231031	119.03	10000	-43.60	20240710	2685	110.06	20240124	10000	-43.60	20240710	2575	119.03	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
119	20241011	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-10	5	-0.18	331240850	58115	19.92	5700	5740	5650	7350	3970	5660	5699.75	3.15	0	-5179	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	861	65.70	1.15	12	0.38	86.00	4917.00	10000	20240710	-43.50	2575	20231031	119.42	10000	-43.50	20240710	2685	110.43	20240124	10000	-43.50	20240710	2575	119.42	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
120	20241011	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	20	2	0.35	42305700	7418	2.54	5700	5720	5680	7350	3970	5660	5703.11	3.15	0	682	6006	5832	5736	5562	5466	5785	5515	76	1690	500	3620	10	1	15246000	866	66.05	1.16	12	0.05	86.00	4917.00	10000	20240710	-43.20	2575	20231031	120.58	10000	-43.20	20240710	2685	111.55	20240124	10000	-43.20	20240710	2575	120.58	20231031	4.64	N	017510	500	76 억		480397	N	N	0	N	00	N
121	20241010	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-130	5	-2.25	1631590720	283497	64.11	5850	5910	5640	7520	4060	5790	5756.16	3.13	0	2550	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	863	65.81	1.15	12	1.86	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
122	20241010	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-90	5	-1.55	1183828430	204558	46.26	5850	5910	5670	7520	4060	5790	5787.25	3.13	0	-22479	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	869	66.28	1.16	12	1.34	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
123	20241010	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-50	5	-0.86	1021184860	175991	39.80	5850	5910	5670	7520	4060	5790	5802.48	3.13	0	-20891	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	875	66.74	1.17	12	1.15	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
124	20241010	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	10	2	0.17	795295000	136578	30.89	5850	5910	5740	7520	4060	5790	5823.01	3.13	0	-14484	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	884	67.44	1.18	12	0.90	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
125	20241010	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	20	2	0.35	717819880	123244	27.87	5850	5910	5740	7520	4060	5790	5824.38	3.13	0	-11976	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	886	67.56	1.18	12	0.81	86.00	4917.00	10000	20240710	-41.90	2575	20231031	125.63	10000	-41.90	20240710	2685	116.39	20240124	10000	-41.90	20240710	2575	125.63	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
126	20241010	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	30	2	0.52	642289670	110239	24.93	5850	5910	5740	7520	4060	5790	5826.34	3.13	0	-8601	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	887	67.67	1.18	12	0.72	86.00	4917.00	10000	20240710	-41.80	2575	20231031	126.02	10000	-41.80	20240710	2685	116.76	20240124	10000	-41.80	20240710	2575	126.02	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
127	20241010	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-30	5	-0.52	516043460	88392	19.99	5850	5910	5750	7520	4060	5790	5838.13	3.13	0	-8052	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	878	66.98	1.17	12	0.58	86.00	4917.00	10000	20240710	-42.40	2575	20231031	123.69	10000	-42.40	20240710	2685	114.53	20240124	10000	-42.40	20240710	2575	123.69	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
128	20241010	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	90	2	1.55	132511780	22521	5.09	5850	5910	5850	7520	4060	5790	5883.96	3.13	0	-2791	6016	5902	5846	5732	5676	5875	5705	76	1730	500	3700	10	1	15246000	896	68.37	1.20	12	0.15	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	4.56	N	017510	500	76 억		477920	N	N	0	N	00	N
129	20241008	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-240	5	-3.98	2567992650	437299	10.37	5930	5960	5790	7830	4230	6030	5871.76	2.96	0	25150	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	883	67.33	1.18	12	2.87	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
130	20241008	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-190	5	-3.15	2316512670	394029	9.34	5930	5960	5800	7830	4230	6030	5878.26	2.96	0	19495	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	890	67.91	1.19	12	2.58	86.00	4917.00	10000	20240710	-41.60	2575	20231031	126.80	10000	-41.60	20240710	2685	117.50	20240124	10000	-41.60	20240710	2575	126.80	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
131	20241008	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-180	5	-2.99	2026595730	344283	8.16	5930	5960	5810	7830	4230	6030	5885.58	2.96	0	29530	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	892	68.02	1.19	12	2.26	86.00	4917.00	10000	20240710	-41.50	2575	20231031	127.18	10000	-41.50	20240710	2685	117.88	20240124	10000	-41.50	20240710	2575	127.18	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
132	20241008	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-200	5	-3.32	1921361690	326273	7.73	5930	5960	5810	7830	4230	6030	5887.94	2.96	0	27323	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	889	67.79	1.19	12	2.14	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
133	20241008	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-200	5	-3.32	1829989320	310642	7.36	5930	5960	5810	7830	4230	6030	5890.08	2.96	0	32138	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	889	67.79	1.19	12	2.04	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
134	20241008	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-150	5	-2.49	1495060390	253288	6.00	5930	5960	5860	7830	4230	6030	5901.59	2.96	0	43042	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	896	68.37	1.20	12	1.66	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
135	20241008	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-130	5	-2.16	1269638980	215002	5.10	5930	5960	5870	7830	4230	6030	5904.06	2.96	0	44835	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	900	68.60	1.20	12	1.41	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
136	20241008	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-130	5	-2.16	288822790	48795	1.16	5930	5950	5880	7830	4230	6030	5914.32	2.96	0	4077	6796	6412	5956	5572	5116	6605	5765	76	1800	500	3850	10	1	15246000	900	68.60	1.20	12	0.32	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	4.61	N	017510	500	76 억		451757	N	N	0	N	00	N
137	20241007	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	420	2	7.49	25178552240	4166209	2758.31	5610	6340	5500	7290	3930	5610	6043.53	2.71	0	36683	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	919	70.12	1.23	12	27.33	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
138	20241007	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	360	2	6.42	24247003210	4011337	2655.78	5610	6340	5500	7290	3930	5610	6044.62	2.71	0	31085	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	910	69.42	1.21	12	26.31	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
139	20241007	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	330	2	5.88	16285952510	2701417	1788.52	5610	6340	5500	7290	3930	5610	6028.67	2.71	0	-3037	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	906	69.07	1.21	12	17.72	86.00	4917.00	10000	20240710	-40.60	2575	20231031	130.68	10000	-40.60	20240710	2685	121.23	20240124	10000	-40.60	20240710	2575	130.68	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
140	20241007	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	160	2	2.85	1279194130	225939	149.59	5610	5800	5500	7290	3930	5610	5661.68	2.71	0	47813	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	880	67.09	1.17	12	1.48	86.00	4917.00	10000	20240710	-42.30	2575	20231031	124.08	10000	-42.30	20240710	2685	114.90	20240124	10000	-42.30	20240710	2575	124.08	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
141	20241007	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	130	2	2.32	918899970	163509	108.25	5610	5770	5500	7290	3930	5610	5619.87	2.71	0	16782	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	875	66.74	1.17	12	1.07	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
142	20241007	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	0	3	0.00	506613030	91136	60.34	5610	5650	5500	7290	3930	5610	5558.87	2.71	0	11345	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	855	65.23	1.14	12	0.60	86.00	4917.00	10000	20240710	-43.90	2575	20231031	117.86	10000	-43.90	20240710	2685	108.94	20240124	10000	-43.90	20240710	2575	117.86	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
143	20241007	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-40	5	-0.71	410971590	74007	49.00	5610	5650	5500	7290	3930	5610	5553.14	2.71	0	4958	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	849	64.77	1.13	12	0.49	86.00	4917.00	10000	20240710	-44.30	2575	20231031	116.31	10000	-44.30	20240710	2685	107.45	20240124	10000	-44.30	20240710	2575	116.31	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
144	20241007	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-40	5	-0.71	52032440	9290	6.15	5610	5650	5570	7290	3930	5610	5600.91	2.71	0	611	5856	5732	5556	5432	5256	5795	5495	76	1680	500	3590	10	1	15246000	849	64.77	1.13	12	0.06	86.00	4917.00	10000	20240710	-44.30	2575	20231031	116.31	10000	-44.30	20240710	2685	107.45	20240124	10000	-44.30	20240710	2575	116.31	20231031	4.73	N	017510	500	76 억		413158	N	N	0	N	00	N
145	20241004	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	150	2	2.75	816709790	147510	66.23	5460	5680	5380	7090	3830	5460	5536.66	2.54	0	26010	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	855	65.23	1.14	12	0.97	86.00	4917.00	10000	20240710	-43.90	2575	20231031	117.86	10000	-43.90	20240710	2685	108.94	20240124	10000	-43.90	20240710	2575	117.86	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
146	20241004	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	160	2	2.93	747505680	135147	60.68	5460	5680	5380	7090	3830	5460	5531.11	2.54	0	24906	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	857	65.35	1.14	12	0.89	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
147	20241004	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	60	2	1.10	613423890	111013	49.85	5460	5680	5380	7090	3830	5460	5525.75	2.54	0	13797	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	842	64.19	1.12	12	0.73	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
148	20241004	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	80	2	1.47	545375210	98754	44.34	5460	5680	5380	7090	3830	5460	5522.63	2.54	0	14444	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	845	64.42	1.13	12	0.65	86.00	4917.00	10000	20240710	-44.60	2575	20231031	115.15	10000	-44.60	20240710	2685	106.33	20240124	10000	-44.60	20240710	2575	115.15	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
149	20241004	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	160	2	2.93	476417760	86383	38.79	5460	5680	5380	7090	3830	5460	5515.24	2.54	0	9368	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	857	65.35	1.14	12	0.57	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
150	20241004	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	100	2	1.83	300361200	54929	24.66	5460	5580	5380	7090	3830	5460	5468.19	2.54	0	1080	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	848	64.65	1.13	12	0.36	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
151	20241004	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	30	2	0.55	169123850	31134	13.98	5460	5500	5380	7090	3830	5460	5432.04	2.54	0	569	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	837	63.84	1.12	12	0.20	86.00	4917.00	10000	20240710	-45.10	2575	20231031	113.20	10000	-45.10	20240710	2685	104.47	20240124	10000	-45.10	20240710	2575	113.20	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
152	20241004	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	10	2	0.18	4722540	864	0.39	5460	5480	5450	7090	3830	5460	5466.68	2.54	0	-115	5633	5546	5503	5416	5373	5525	5395	76	1630	500	3490	10	1	15246000	834	63.60	1.11	12	0.01	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	4.82	N	017510	500	76 억		387626	N	N	0	N	00	N
153	20241002	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-190	5	-3.36	1177802130	213966	87.11	5510	5590	5460	7340	3960	5650	5505.10	2.49	0	7463	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	832	63.49	1.11	12	1.40	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
154	20241002	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-190	5	-3.36	1060847460	192563	78.40	5510	5590	5460	7340	3960	5650	5509.09	2.49	0	3197	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	832	63.49	1.11	12	1.26	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
155	20241002	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-120	5	-2.12	856899810	155436	63.28	5510	5590	5460	7340	3960	5650	5512.87	2.49	0	13240	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	843	64.30	1.12	12	1.02	86.00	4917.00	10000	20240710	-44.70	2575	20231031	114.76	10000	-44.70	20240710	2685	105.96	20240124	10000	-44.70	20240710	2575	114.76	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
156	20241002	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-70	5	-1.24	743011270	134827	54.89	5510	5590	5460	7340	3960	5650	5510.84	2.49	0	9874	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	851	64.88	1.13	12	0.88	86.00	4917.00	10000	20240710	-44.20	2575	20231031	116.70	10000	-44.20	20240710	2685	107.82	20240124	10000	-44.20	20240710	2575	116.70	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
157	20241002	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-120	5	-2.12	672497030	122152	49.73	5510	5560	5460	7340	3960	5650	5505.41	2.49	0	2588	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	843	64.30	1.12	12	0.80	86.00	4917.00	10000	20240710	-44.70	2575	20231031	114.76	10000	-44.70	20240710	2685	105.96	20240124	10000	-44.70	20240710	2575	114.76	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
158	20241002	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-140	5	-2.48	490536340	89219	36.32	5510	5560	5460	7340	3960	5650	5498.11	2.49	0	11047	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	840	64.07	1.12	12	0.59	86.00	4917.00	10000	20240710	-44.90	2575	20231031	113.98	10000	-44.90	20240710	2685	105.21	20240124	10000	-44.90	20240710	2575	113.98	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
159	20241002	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-160	5	-2.83	373302200	67895	27.64	5510	5560	5470	7340	3960	5650	5498.22	2.49	0	5866	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	837	63.84	1.12	12	0.45	86.00	4917.00	10000	20240710	-45.10	2575	20231031	113.20	10000	-45.10	20240710	2685	104.47	20240124	10000	-45.10	20240710	2575	113.20	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N
160	20241002	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-130	5	-2.30	69850220	12657	5.15	5510	5560	5510	7340	3960	5650	5518.65	2.49	0	1656	5996	5822	5736	5562	5476	5780	5520	76	1690	500	3610	10	1	15246000	842	64.19	1.12	12	0.08	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	4.54	N	017510	500	76 억		380081	N	N	0	N	00	N