KissMeData/018310/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	160345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	0	3	0.00	263121800	12169	151.71	21600	22000	21250	28050	15150	21600	21622.31	3.16	0	78	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3175	2.66	0.55	12	0.08	8121.00	39443.00	28950	20241007	-25.39	14770	20231024	46.24	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
3	20241031	150349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	0	3	0.00	229886300	10632	132.55	21600	22000	21250	28050	15150	21600	21622.12	3.16	0	485	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3175	2.66	0.55	12	0.07	8121.00	39443.00	28950	20241007	-25.39	14770	20231024	46.24	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
4	20241031	140349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21800	200	2	0.93	148745400	6881	85.79	21600	22000	21250	28050	15150	21600	21616.83	3.16	0	550	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3205	2.68	0.55	12	0.05	8121.00	39443.00	28950	20241007	-24.70	14770	20231024	47.60	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
5	20241031	130348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22000	400	2	1.85	137553550	6369	79.40	21600	22000	21250	28050	15150	21600	21597.35	3.16	0	680	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3234	2.71	0.56	12	0.04	8121.00	39443.00	28950	20241007	-24.01	14770	20231024	48.95	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
6	20241031	120348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21750	150	2	0.69	131165250	6077	75.76	21600	22000	21250	28050	15150	21600	21583.88	3.16	0	647	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3197	2.68	0.55	12	0.04	8121.00	39443.00	28950	20241007	-24.87	14770	20231024	47.26	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
7	20241031	110350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	250	2	1.16	105680750	4911	61.23	21600	21900	21250	28050	15150	21600	21519.16	3.16	0	784	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3212	2.69	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.53	14770	20231024	47.94	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
8	20241031	100348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	0	3	0.00	69069850	3227	40.23	21600	21750	21250	28050	15150	21600	21403.61	3.16	0	95	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3175	2.66	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.39	14770	20231024	46.24	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
9	20241031	090347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21700	100	2	0.46	3782750	175	2.18	21600	21750	21500	28050	15150	21600	21615.90	3.16	0	-137	22200	21900	21700	21400	21200	21800	21300	74	6450	500	15980	50	1	14700000	3190	2.67	0.55	12	0.00	8121.00	39443.00	28950	20241007	-25.04	14770	20231024	46.92	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.93	N	018310	500	73 억		464661	N	N	0	N	00	N
10	20241030	160346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	-250	5	-1.14	174041100	8019	65.25	21900	22000	21500	28400	15300	21850	21703.67	3.18	0	-3272	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3175	2.66	0.55	12	0.05	8121.00	39443.00	28950	20241007	-25.39	14480	20231023	49.17	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
11	20241030	150354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21700	-150	5	-0.69	141894500	6532	53.15	21900	22000	21500	28400	15300	21850	21722.98	3.18	0	-2753	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3190	2.67	0.55	12	0.04	8121.00	39443.00	28950	20241007	-25.04	14480	20231023	49.86	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
12	20241030	140350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21700	-150	5	-0.69	130337700	6000	48.82	21900	22000	21500	28400	15300	21850	21722.95	3.18	0	-2531	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3190	2.67	0.55	12	0.04	8121.00	39443.00	28950	20241007	-25.04	14480	20231023	49.86	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
13	20241030	130349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21750	-100	5	-0.46	98234150	4524	36.81	21900	22000	21500	28400	15300	21850	21714.00	3.18	0	-1682	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3197	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.87	14480	20231023	50.21	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
14	20241030	120352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21800	-50	5	-0.23	84565550	3897	31.71	21900	22000	21500	28400	15300	21850	21700.17	3.18	0	-1533	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3205	2.68	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.70	14480	20231023	50.55	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
15	20241030	110349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21700	-150	5	-0.69	76996300	3550	28.89	21900	22000	21500	28400	15300	21850	21689.10	3.18	0	-1508	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3190	2.67	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.04	14480	20231023	49.86	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
16	20241030	100348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21550	-300	5	-1.37	69464150	3201	26.05	21900	22000	21500	28400	15300	21850	21700.77	3.18	0	-1407	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3168	2.65	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.56	14480	20231023	48.83	28950	-25.56	20241007	15070	43.00	20240105	28950	-25.56	20241007	15070	43.00	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
17	20241030	090348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21800	-50	5	-0.23	22150700	1011	8.23	21900	22000	21800	28400	15300	21850	21909.69	3.18	0	-719	22316	22082	21666	21432	21016	22200	21550	74	6550	500	16160	50	1	14700000	3205	2.68	0.55	12	0.01	8121.00	39443.00	28950	20241007	-24.70	14480	20231023	50.55	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	0.99	N	018310	500	73 억		468001	N	N	0	N	00	N
18	20241029	160337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	200	2	0.92	264684850	12282	46.57	21650	21900	21250	28100	15200	21650	21550.51	3.18	0	187	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3212	2.69	0.55	12	0.08	8121.00	39443.00	28950	20241007	-24.53	14480	20231023	50.90	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
19	20241029	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	200	2	0.92	230394400	10709	40.60	21650	21900	21250	28100	15200	21650	21514.01	3.18	0	512	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3212	2.69	0.55	12	0.07	8121.00	39443.00	28950	20241007	-24.53	14480	20231023	50.90	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
20	20241029	140338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	-50	5	-0.23	170686200	7966	30.20	21650	21800	21250	28100	15200	21650	21426.67	3.18	0	171	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3175	2.66	0.55	12	0.05	8121.00	39443.00	28950	20241007	-25.39	14480	20231023	49.17	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
21	20241029	130339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21300	-350	5	-1.62	151897500	7087	26.87	21650	21800	21250	28100	15200	21650	21433.07	3.18	0	-45	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3131	2.62	0.54	12	0.05	8121.00	39443.00	28950	20241007	-26.42	14480	20231023	47.10	28950	-26.42	20241007	15070	41.34	20240105	28950	-26.42	20241007	15070	41.34	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
22	20241029	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21450	-200	5	-0.92	75036650	3484	13.21	21650	21800	21450	28100	15200	21650	21537.31	3.18	0	-1315	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3153	2.64	0.54	12	0.02	8121.00	39443.00	28950	20241007	-25.91	14480	20231023	48.14	28950	-25.91	20241007	15070	42.34	20240105	28950	-25.91	20241007	15070	42.34	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
23	20241029	110345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21500	-150	5	-0.69	72567700	3369	12.77	21650	21800	21450	28100	15200	21650	21539.64	3.18	0	-1293	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3161	2.65	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.73	14480	20231023	48.48	28950	-25.73	20241007	15070	42.67	20240105	28950	-25.73	20241007	15070	42.67	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
24	20241029	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21600	-50	5	-0.23	54211750	2515	9.54	21650	21800	21450	28100	15200	21650	21555.14	3.18	0	-1037	22750	22200	21850	21300	20950	22025	21125	74	6450	500	16020	50	1	14700000	3175	2.66	0.55	12	0.02	8121.00	39443.00	28950	20241007	-25.39	14480	20231023	49.17	28950	-25.39	20241007	15070	43.33	20240105	28950	-25.39	20241007	15070	43.33	20240105	1.01	N	018310	500	73 억		466862	N	N	2	N	00	N
25	20241028	160337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21650	-450	5	-2.04	572604700	26312	71.60	22400	22400	21500	28700	15500	22100	21762.39	3.16	0	3354	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3183	2.67	0.55	12	0.18	8121.00	39443.00	28950	20241007	-25.22	14480	20231023	49.52	28950	-25.22	20241007	15070	43.66	20240105	28950	-25.22	20241007	15070	43.66	20240105	1.04	N	018310	500	73 억		464856	N	N	2	N	00	N
26	20241028	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	-250	5	-1.13	504085050	23144	62.98	22400	22400	21500	28700	15500	22100	21780.38	3.16	0	2608	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3212	2.69	0.55	12	0.16	8121.00	39443.00	28950	20241007	-24.53	14480	20231023	50.90	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
27	20241028	140340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21700	-400	5	-1.81	354684750	16238	44.19	22400	22400	21600	28700	15500	22100	21842.88	3.16	0	618	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3190	2.67	0.55	12	0.11	8121.00	39443.00	28950	20241007	-25.04	14480	20231023	49.86	28950	-25.04	20241007	15070	43.99	20240105	28950	-25.04	20241007	15070	43.99	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
28	20241028	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21800	-300	5	-1.36	316037550	14459	39.35	22400	22400	21600	28700	15500	22100	21857.50	3.16	0	607	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3205	2.68	0.55	12	0.10	8121.00	39443.00	28950	20241007	-24.70	14480	20231023	50.55	28950	-24.70	20241007	15070	44.66	20240105	28950	-24.70	20241007	15070	44.66	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
29	20241028	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21750	-350	5	-1.58	260686250	11903	32.39	22400	22400	21700	28700	15500	22100	21900.89	3.16	0	79	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3197	2.68	0.55	12	0.08	8121.00	39443.00	28950	20241007	-24.87	14480	20231023	50.21	28950	-24.87	20241007	15070	44.33	20240105	28950	-24.87	20241007	15070	44.33	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
30	20241028	110316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21900	-200	5	-0.90	149020900	6779	18.45	22400	22400	21800	28700	15500	22100	21982.73	3.16	0	-988	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3219	2.70	0.56	12	0.05	8121.00	39443.00	28950	20241007	-24.35	14480	20231023	51.24	28950	-24.35	20241007	15070	45.32	20240105	28950	-24.35	20241007	15070	45.32	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
31	20241028	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	-250	5	-1.13	106243050	4825	13.13	22400	22400	21850	28700	15500	22100	22019.28	3.16	0	-714	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3212	2.69	0.55	12	0.03	8121.00	39443.00	28950	20241007	-24.53	14480	20231023	50.90	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
32	20241028	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22250	150	2	0.68	7380700	332	0.90	22400	22400	22150	28700	15500	22100	22231.02	3.16	0	-23	23233	22666	22083	21516	20933	22375	21225	74	6600	500	16350	50	1	14700000	3271	2.74	0.56	12	0.00	8121.00	39443.00	28950	20241007	-23.14	14480	20231023	53.66	28950	-23.14	20241007	15070	47.64	20240105	28950	-23.14	20241007	15070	47.64	20240105	1.04	N	018310	500	73 억		464856	N	N	7	N	00	N
33	20241025	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22100	-300	5	-1.34	800620900	36590	126.27	22500	22650	21500	29100	15700	22400	21880.85	3.10	0	10419	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3249	2.72	0.56	12	0.25	8121.00	39443.00	28950	20241007	-23.66	14480	20231023	52.62	28950	-23.66	20241007	15070	46.65	20240105	28950	-23.66	20241007	15070	46.65	20240105	1.04	N	018310	500	73 억		455035	N	N	7	N	00	N
34	20241025	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21950	-450	5	-2.01	780438950	35676	123.12	22500	22650	21500	29100	15700	22400	21875.74	3.10	0	10426	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3227	2.70	0.56	12	0.24	8121.00	39443.00	28950	20241007	-24.18	14480	20231023	51.59	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
35	20241025	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21850	-550	5	-2.46	498351100	22689	78.30	22500	22650	21750	29100	15700	22400	21964.44	3.10	0	5998	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3212	2.69	0.55	12	0.15	8121.00	39443.00	28950	20241007	-24.53	14480	20231023	50.90	28950	-24.53	20241007	15070	44.99	20240105	28950	-24.53	20241007	15070	44.99	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
36	20241025	130340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22050	-350	5	-1.56	439484300	19997	69.01	22500	22650	21750	29100	15700	22400	21977.51	3.10	0	5655	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3241	2.72	0.56	12	0.14	8121.00	39443.00	28950	20241007	-23.83	14480	20231023	52.28	28950	-23.83	20241007	15070	46.32	20240105	28950	-23.83	20241007	15070	46.32	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
37	20241025	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21950	-450	5	-2.01	380454750	17315	59.75	22500	22650	21750	29100	15700	22400	21972.55	3.10	0	4057	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3227	2.70	0.56	12	0.12	8121.00	39443.00	28950	20241007	-24.18	14480	20231023	51.59	28950	-24.18	20241007	15070	45.65	20240105	28950	-24.18	20241007	15070	45.65	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
38	20241025	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	21900	-500	5	-2.23	290802800	13205	45.57	22500	22650	21800	29100	15700	22400	22022.17	3.10	0	2695	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3219	2.70	0.56	12	0.09	8121.00	39443.00	28950	20241007	-24.35	14480	20231023	51.24	28950	-24.35	20241007	15070	45.32	20240105	28950	-24.35	20241007	15070	45.32	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
39	20241025	100337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22000	-400	5	-1.79	165604750	7496	25.87	22500	22650	21800	29100	15700	22400	22092.42	3.10	0	816	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3234	2.71	0.56	12	0.05	8121.00	39443.00	28950	20241007	-24.01	14480	20231023	51.93	28950	-24.01	20241007	15070	45.99	20240105	28950	-24.01	20241007	15070	45.99	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
40	20241025	090337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22500	100	2	0.45	3603700	160	0.55	22500	22650	22500	29100	15700	22400	22523.12	3.10	0	-13	24266	23332	22816	21882	21366	23075	21625	74	6700	500	16570	50	1	14700000	3308	2.77	0.57	12	0.00	8121.00	39443.00	28950	20241007	-22.28	14480	20231023	55.39	28950	-22.28	20241007	15070	49.30	20240105	28950	-22.28	20241007	15070	49.30	20240105	1.04	N	018310	500	73 억		455035	N	N	4	N	00	N
41	20241024	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22400	-1250	5	-5.29	657613250	28907	168.78	23650	23750	22300	30700	16600	23650	22751.71	3.11	0	-1576	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3293	2.76	0.57	12	0.20	8121.00	39443.00	28950	20241007	-22.63	14480	20231023	54.70	28950	-22.63	20241007	15070	48.64	20240105	28950	-22.63	20241007	14770	51.66	20231024	1.08	N	018310	500	73 억		456714	N	N	4	N	00	N
42	20241024	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22550	-1100	5	-4.65	640809050	28157	164.40	23650	23750	22300	30700	16600	23650	22758.43	3.11	0	-1622	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3315	2.78	0.57	12	0.19	8121.00	39443.00	28950	20241007	-22.11	14480	20231023	55.73	28950	-22.11	20241007	15070	49.64	20240105	28950	-22.11	20241007	14770	52.67	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
43	20241024	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22700	-950	5	-4.02	508114400	22257	129.95	23650	23750	22500	30700	16600	23650	22829.42	3.11	0	-2558	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3337	2.80	0.58	12	0.15	8121.00	39443.00	28950	20241007	-21.59	14480	20231023	56.77	28950	-21.59	20241007	15070	50.63	20240105	28950	-21.59	20241007	14770	53.69	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
44	20241024	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22850	-800	5	-3.38	337208850	14688	85.76	23650	23750	22650	30700	16600	23650	22958.12	3.11	0	-3928	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3359	2.81	0.58	12	0.10	8121.00	39443.00	28950	20241007	-21.07	14480	20231023	57.80	28950	-21.07	20241007	15070	51.63	20240105	28950	-21.07	20241007	14770	54.71	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
45	20241024	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22950	-700	5	-2.96	193026050	8374	48.89	23650	23750	22800	30700	16600	23650	23050.64	3.11	0	-2420	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3374	2.83	0.58	12	0.06	8121.00	39443.00	28950	20241007	-20.73	14480	20231023	58.49	28950	-20.73	20241007	15070	52.29	20240105	28950	-20.73	20241007	14770	55.38	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
46	20241024	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23000	-650	5	-2.75	131964000	5703	33.30	23650	23750	22800	30700	16600	23650	23139.40	3.11	0	-3168	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3381	2.83	0.58	12	0.04	8121.00	39443.00	28950	20241007	-20.55	14480	20231023	58.84	28950	-20.55	20241007	15070	52.62	20240105	28950	-20.55	20241007	14770	55.72	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
47	20241024	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23200	-450	5	-1.90	51777550	2222	12.97	23650	23750	23150	30700	16600	23650	23302.23	3.11	0	-848	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3410	2.86	0.59	12	0.02	8121.00	39443.00	28950	20241007	-19.86	14480	20231023	60.22	28950	-19.86	20241007	15070	53.95	20240105	28950	-19.86	20241007	14770	57.08	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
48	20241024	090344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23650	0	3	0.00	1726450	73	0.43	23650	23650	23650	30700	16600	23650	23650.00	3.11	0	-7	24150	23900	23400	23150	22650	24025	23275	74	7050	500	17500	50	1	14700000	3477	2.91	0.60	12	0.00	8121.00	39443.00	28950	20241007	-18.31	14480	20231023	63.33	28950	-18.31	20241007	15070	56.93	20240105	28950	-18.31	20241007	14770	60.12	20231024	1.08	N	018310	500	73 억		456714	N	N	10	N	00	N
49	20241023	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23650	750	2	3.28	394787550	16954	41.85	23100	23650	22900	29750	16050	22900	23286.01	3.10	0	441	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3477	2.91	0.60	12	0.12	8121.00	39443.00	28950	20241007	-18.31	14480	20231023	63.33	28950	-18.31	20241007	15070	56.93	20240105	28950	-18.31	20241007	14480	63.33	20231023	1.11	N	018310	500	73 억		456335	N	N	10	N	00	N
50	20241023	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23500	600	2	2.62	365770650	15724	38.82	23100	23600	22900	29750	16050	22900	23262.16	3.10	0	44	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3455	2.89	0.60	12	0.11	8121.00	39443.00	28950	20241007	-18.83	14480	20231023	62.29	28950	-18.83	20241007	15070	55.94	20240105	28950	-18.83	20241007	14480	62.29	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
51	20241023	140341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23400	500	2	2.18	284924000	12278	30.31	23100	23600	22900	29750	16050	22900	23206.31	3.10	0	422	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3440	2.88	0.59	12	0.08	8121.00	39443.00	28950	20241007	-19.17	14480	20231023	61.60	28950	-19.17	20241007	15070	55.28	20240105	28950	-19.17	20241007	14480	61.60	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
52	20241023	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23550	650	2	2.84	184415450	7975	19.69	23100	23600	22900	29750	16050	22900	23124.48	3.10	0	-360	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3462	2.90	0.60	12	0.05	8121.00	39443.00	28950	20241007	-18.65	14480	20231023	62.64	28950	-18.65	20241007	15070	56.27	20240105	28950	-18.65	20241007	14480	62.64	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
53	20241023	120335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23400	500	2	2.18	163139600	7063	17.44	23100	23600	22900	29750	16050	22900	23098.06	3.10	0	-672	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3440	2.88	0.59	12	0.05	8121.00	39443.00	28950	20241007	-19.17	14480	20231023	61.60	28950	-19.17	20241007	15070	55.28	20240105	28950	-19.17	20241007	14480	61.60	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
54	20241023	110335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23300	400	2	1.75	122650950	5333	13.17	23100	23450	22900	29750	16050	22900	22998.68	3.10	0	-902	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3425	2.87	0.59	12	0.04	8121.00	39443.00	28950	20241007	-19.52	14480	20231023	60.91	28950	-19.52	20241007	15070	54.61	20240105	28950	-19.52	20241007	14480	60.91	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
55	20241023	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23000	100	2	0.44	91185950	3967	9.79	23100	23450	22900	29750	16050	22900	22986.34	3.10	0	-425	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3381	2.83	0.58	12	0.03	8121.00	39443.00	28950	20241007	-20.55	14480	20231023	58.84	28950	-20.55	20241007	15070	52.62	20240105	28950	-20.55	20241007	14480	58.84	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
56	20241023	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23450	550	2	2.40	2057050	89	0.22	23100	23450	23100	29750	16050	22900	23139.87	3.10	0	13	24266	23582	23116	22432	21966	23350	22200	74	6850	500	16940	50	1	14700000	3447	2.89	0.59	12	0.00	8121.00	39443.00	28950	20241007	-19.00	14480	20231023	61.95	28950	-19.00	20241007	15070	55.61	20240105	28950	-19.00	20241007	14480	61.95	20231023	1.11	N	018310	500	73 억		456335	N	N	12	N	00	N
57	20241022	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	22900	-700	5	-2.97	930380000	40370	113.97	23800	23800	22650	30650	16550	23600	23046.37	3.04	0	10059	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3366	2.82	0.58	12	0.27	8121.00	39443.00	28950	20241007	-20.90	14480	20231023	58.15	28950	-20.90	20241007	15070	51.96	20240105	28950	-20.90	20241007	14480	58.15	20231023	1.11	N	018310	500	73 억		446419	N	N	12	N	00	N
58	20241022	150336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23050	-550	5	-2.33	888776900	38555	108.84	23800	23800	22650	30650	16550	23600	23052.18	3.04	0	9469	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3388	2.84	0.58	12	0.26	8121.00	39443.00	28950	20241007	-20.38	14480	20231023	59.19	28950	-20.38	20241007	15070	52.95	20240105	28950	-20.38	20241007	14480	59.19	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
59	20241022	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23000	-600	5	-2.54	765785150	33197	93.72	23800	23800	22650	30650	16550	23600	23067.90	3.04	0	7086	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3381	2.83	0.58	12	0.23	8121.00	39443.00	28950	20241007	-20.55	14480	20231023	58.84	28950	-20.55	20241007	15070	52.62	20240105	28950	-20.55	20241007	14480	58.84	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
60	20241022	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23050	-550	5	-2.33	673052350	29177	82.37	23800	23800	22650	30650	16550	23600	23067.91	3.04	0	7264	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3388	2.84	0.58	12	0.20	8121.00	39443.00	28950	20241007	-20.38	14480	20231023	59.19	28950	-20.38	20241007	15070	52.95	20240105	28950	-20.38	20241007	14480	59.19	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
61	20241022	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23100	-500	5	-2.12	595171200	25803	72.84	23800	23800	22650	30650	16550	23600	23065.97	3.04	0	6827	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3396	2.84	0.59	12	0.18	8121.00	39443.00	28950	20241007	-20.21	14480	20231023	59.53	28950	-20.21	20241007	15070	53.28	20240105	28950	-20.21	20241007	14480	59.53	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
62	20241022	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23350	-250	5	-1.06	495460500	21511	60.73	23800	23800	22650	30650	16550	23600	23032.89	3.04	0	6169	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3432	2.88	0.59	12	0.15	8121.00	39443.00	28950	20241007	-19.34	14480	20231023	61.26	28950	-19.34	20241007	15070	54.94	20240105	28950	-19.34	20241007	14480	61.26	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
63	20241022	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23000	-600	5	-2.54	218269400	9424	26.60	23800	23800	22850	30650	16550	23600	23161.01	3.04	0	1631	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3381	2.83	0.58	12	0.06	8121.00	39443.00	28950	20241007	-20.55	14480	20231023	58.84	28950	-20.55	20241007	15070	52.62	20240105	28950	-20.55	20241007	14480	58.84	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
64	20241022	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23550	-50	5	-0.21	10811750	461	1.30	23800	23800	23200	30650	16550	23600	23452.82	3.04	0	-118	25200	24400	23900	23100	22600	24150	22850	74	7050	500	17460	50	1	14700000	3462	2.90	0.60	12	0.00	8121.00	39443.00	28950	20241007	-18.65	14480	20231023	62.64	28950	-18.65	20241007	15070	56.27	20240105	28950	-18.65	20241007	14480	62.64	20231023	1.11	N	018310	500	73 억		446419	N	N	7	N	00	N
65	20241021	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23600	-800	5	-3.28	840861000	35406	133.42	24400	24700	23400	31700	17100	24400	23749.54	2.96	0	10393	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3469	2.91	0.60	12	0.24	8121.00	39443.00	28950	20241007	-18.48	14480	20231023	62.98	28950	-18.48	20241007	15070	56.60	20240105	28950	-18.48	20241007	14480	62.98	20231023	1.10	N	018310	500	73 억		435810	N	N	7	N	00	N
66	20241021	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23400	-1000	5	-4.10	771272050	32456	122.30	24400	24700	23400	31700	17100	24400	23763.62	2.96	0	9823	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3440	2.88	0.59	12	0.22	8121.00	39443.00	28950	20241007	-19.17	14480	20231023	61.60	28950	-19.17	20241007	15070	55.28	20240105	28950	-19.17	20241007	14480	61.60	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
67	20241021	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23700	-700	5	-2.87	668068500	28070	105.78	24400	24700	23400	31700	17100	24400	23800.09	2.96	0	7499	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3484	2.92	0.60	12	0.19	8121.00	39443.00	28950	20241007	-18.13	14480	20231023	63.67	28950	-18.13	20241007	15070	57.27	20240105	28950	-18.13	20241007	14480	63.67	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
68	20241021	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23700	-700	5	-2.87	585099800	24555	92.53	24400	24700	23400	31700	17100	24400	23828.13	2.96	0	5779	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3484	2.92	0.60	12	0.17	8121.00	39443.00	28950	20241007	-18.13	14480	20231023	63.67	28950	-18.13	20241007	15070	57.27	20240105	28950	-18.13	20241007	14480	63.67	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
69	20241021	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	23600	-800	5	-3.28	458839800	19198	72.34	24400	24700	23400	31700	17100	24400	23900.40	2.96	0	4212	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3469	2.91	0.60	12	0.13	8121.00	39443.00	28950	20241007	-18.48	14480	20231023	62.98	28950	-18.48	20241007	15070	56.60	20240105	28950	-18.48	20241007	14480	62.98	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
70	20241021	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24150	-250	5	-1.02	277072800	11516	43.40	24400	24700	23700	31700	17100	24400	24059.81	2.96	0	2531	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3550	2.97	0.61	12	0.08	8121.00	39443.00	28950	20241007	-16.58	14480	20231023	66.78	28950	-16.58	20241007	15070	60.25	20240105	28950	-16.58	20241007	14480	66.78	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
71	20241021	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24200	-200	5	-0.82	176761250	7340	27.66	24400	24700	23700	31700	17100	24400	24081.91	2.96	0	1333	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3557	2.98	0.61	12	0.05	8121.00	39443.00	28950	20241007	-16.41	14480	20231023	67.13	28950	-16.41	20241007	15070	60.58	20240105	28950	-16.41	20241007	14480	67.13	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
72	20241021	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24400	0	3	0.00	8061800	332	1.25	24400	24700	24100	31700	17100	24400	24282.53	2.96	0	105	26266	25332	24616	23682	22966	24975	23325	74	7300	500	18050	50	1	14700000	3587	3.00	0.62	12	0.00	8121.00	39443.00	28950	20241007	-15.72	14480	20231023	68.51	28950	-15.72	20241007	15070	61.91	20240105	28950	-15.72	20241007	14480	68.51	20231023	1.10	N	018310	500	73 억		435810	N	N	19	N	00	N
73	20241018	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24400	-900	5	-3.56	645454150	26415	104.05	25550	25550	23900	32850	17750	25300	24435.17	2.99	0	-3564	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3587	3.00	0.62	12	0.18	8121.00	39443.00	28950	20241007	-15.72	14480	20231023	68.51	28950	-15.72	20241007	15070	61.91	20240105	28950	-15.72	20241007	14480	68.51	20231023	1.08	N	018310	500	73 억		439241	N	N	19	N	00	N
74	20241018	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24300	-1000	5	-3.95	581619800	23792	93.72	25550	25550	23900	32850	17750	25300	24446.02	2.99	0	-2504	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3572	2.99	0.62	12	0.16	8121.00	39443.00	28950	20241007	-16.06	14480	20231023	67.82	28950	-16.06	20241007	15070	61.25	20240105	28950	-16.06	20241007	14480	67.82	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
75	20241018	140343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24250	-1050	5	-4.15	471444400	19224	75.72	25550	25550	24000	32850	17750	25300	24523.74	2.99	0	-1922	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3565	2.99	0.61	12	0.13	8121.00	39443.00	28950	20241007	-16.23	14480	20231023	67.47	28950	-16.23	20241007	15070	60.92	20240105	28950	-16.23	20241007	14480	67.47	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
76	20241018	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24250	-1050	5	-4.15	355826150	14435	56.86	25550	25550	24200	32850	17750	25300	24650.24	2.99	0	-1599	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3565	2.99	0.61	12	0.10	8121.00	39443.00	28950	20241007	-16.23	14480	20231023	67.47	28950	-16.23	20241007	15070	60.92	20240105	28950	-16.23	20241007	14480	67.47	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
77	20241018	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24650	-650	5	-2.57	215860250	8703	34.28	25550	25550	24500	32850	17750	25300	24802.97	2.99	0	-2137	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3624	3.04	0.62	12	0.06	8121.00	39443.00	28950	20241007	-14.85	14480	20231023	70.23	28950	-14.85	20241007	15070	63.57	20240105	28950	-14.85	20241007	14480	70.23	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
78	20241018	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24750	-550	5	-2.17	153836850	6179	24.34	25550	25550	24500	32850	17750	25300	24896.72	2.99	0	-2157	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3638	3.05	0.63	12	0.04	8121.00	39443.00	28950	20241007	-14.51	14480	20231023	70.93	28950	-14.51	20241007	15070	64.23	20240105	28950	-14.51	20241007	14480	70.93	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
79	20241018	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-250	5	-0.99	71971350	2869	11.30	25550	25550	24900	32850	17750	25300	25085.87	2.99	0	-1490	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3682	3.08	0.64	12	0.02	8121.00	39443.00	28950	20241007	-13.47	14480	20231023	73.00	28950	-13.47	20241007	15070	66.22	20240105	28950	-13.47	20241007	14480	73.00	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
80	20241018	090332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25450	150	2	0.59	3702700	146	0.58	25550	25550	25150	32850	17750	25300	25360.96	2.99	0	-117	26366	25832	25166	24632	23966	26100	24900	74	7550	500	18720	50	1	14700000	3741	3.13	0.65	12	0.00	8121.00	39443.00	28950	20241007	-12.09	14480	20231023	75.76	28950	-12.09	20241007	15070	68.88	20240105	28950	-12.09	20241007	14480	75.76	20231023	1.08	N	018310	500	73 억		439241	N	N	3	N	00	N
81	20241017	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	50	2	0.20	637558850	25377	84.51	25050	25700	24500	32800	17700	25250	25123.21	3.05	0	-10065	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3719	3.12	0.64	12	0.17	8121.00	39443.00	28950	20241007	-12.61	14480	20231023	74.72	28950	-12.61	20241007	15070	67.88	20240105	28950	-12.61	20241007	14480	74.72	20231023	1.09	N	018310	500	73 억		448271	N	N	3	N	00	N
82	20241017	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-150	5	-0.59	586324250	23343	77.73	25050	25700	24500	32800	17700	25250	25117.78	3.05	0	-9081	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3690	3.09	0.64	12	0.16	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
83	20241017	140332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24950	-300	5	-1.19	524508700	20865	69.48	25050	25700	24500	32800	17700	25250	25138.21	3.05	0	-7492	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3668	3.07	0.63	12	0.14	8121.00	39443.00	28950	20241007	-13.82	14480	20231023	72.31	28950	-13.82	20241007	15070	65.56	20240105	28950	-13.82	20241007	14480	72.31	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
84	20241017	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24800	-450	5	-1.78	456063350	18127	60.36	25050	25700	24500	32800	17700	25250	25159.34	3.05	0	-6581	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3646	3.05	0.63	12	0.12	8121.00	39443.00	28950	20241007	-14.34	14480	20231023	71.27	28950	-14.34	20241007	15070	64.57	20240105	28950	-14.34	20241007	14480	71.27	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
85	20241017	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-200	5	-0.79	357907000	14170	47.19	25050	25700	24850	32800	17700	25250	25258.08	3.05	0	-5060	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3682	3.08	0.64	12	0.10	8121.00	39443.00	28950	20241007	-13.47	14480	20231023	73.00	28950	-13.47	20241007	15070	66.22	20240105	28950	-13.47	20241007	14480	73.00	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
86	20241017	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	50	2	0.20	282841100	11177	37.22	25050	25700	24850	32800	17700	25250	25305.64	3.05	0	-2511	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3719	3.12	0.64	12	0.08	8121.00	39443.00	28950	20241007	-12.61	14480	20231023	74.72	28950	-12.61	20241007	15070	67.88	20240105	28950	-12.61	20241007	14480	74.72	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
87	20241017	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	50	2	0.20	92378000	3680	12.25	25050	25450	24850	32800	17700	25250	25102.72	3.05	0	-1689	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3719	3.12	0.64	12	0.03	8121.00	39443.00	28950	20241007	-12.61	14480	20231023	74.72	28950	-12.61	20241007	15070	67.88	20240105	28950	-12.61	20241007	14480	74.72	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
88	20241017	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25250	0	3	0.00	19416500	772	2.57	25050	25250	25000	32800	17700	25250	25150.91	3.05	0	-202	25883	25566	25283	24966	24683	25725	25125	74	7550	500	18680	50	1	14700000	3712	3.11	0.64	12	0.01	8121.00	39443.00	28950	20241007	-12.78	14480	20231023	74.38	28950	-12.78	20241007	15070	67.55	20240105	28950	-12.78	20241007	14480	74.38	20231023	1.09	N	018310	500	73 억		448271	N	N	0	N	00	N
89	20241016	160330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25250	150	2	0.60	756462150	29880	92.78	25200	25600	25000	32600	17600	25100	25316.67	3.07	0	-3605	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3712	3.11	0.64	12	0.20	8121.00	39443.00	28950	20241007	-12.78	14480	20231023	74.38	28950	-12.78	20241007	15070	67.55	20240105	28950	-12.78	20241007	14480	74.38	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
90	20241016	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25200	100	2	0.40	719951250	28429	88.28	25200	25600	25000	32600	17600	25100	25324.54	3.07	0	-3174	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3704	3.10	0.64	12	0.19	8121.00	39443.00	28950	20241007	-12.95	14480	20231023	74.03	28950	-12.95	20241007	15070	67.22	20240105	28950	-12.95	20241007	14480	74.03	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
91	20241016	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25250	150	2	0.60	665434450	26262	81.55	25200	25600	25000	32600	17600	25100	25338.30	3.07	0	-2450	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3712	3.11	0.64	12	0.18	8121.00	39443.00	28950	20241007	-12.78	14480	20231023	74.38	28950	-12.78	20241007	15070	67.55	20240105	28950	-12.78	20241007	14480	74.38	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
92	20241016	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25450	350	2	1.39	570715950	22517	69.92	25200	25600	25000	32600	17600	25100	25346.00	3.07	0	214	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3741	3.13	0.65	12	0.15	8121.00	39443.00	28950	20241007	-12.09	14480	20231023	75.76	28950	-12.09	20241007	15070	68.88	20240105	28950	-12.09	20241007	14480	75.76	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
93	20241016	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	300	2	1.20	498316300	19675	61.09	25200	25600	25000	32600	17600	25100	25327.39	3.07	0	-1258	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3734	3.13	0.64	12	0.13	8121.00	39443.00	28950	20241007	-12.26	14480	20231023	75.41	28950	-12.26	20241007	15070	68.55	20240105	28950	-12.26	20241007	14480	75.41	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
94	20241016	110330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25200	100	2	0.40	419348350	16551	51.39	25200	25600	25000	32600	17600	25100	25336.74	3.07	0	-1737	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3704	3.10	0.64	12	0.11	8121.00	39443.00	28950	20241007	-12.95	14480	20231023	74.03	28950	-12.95	20241007	15070	67.22	20240105	28950	-12.95	20241007	14480	74.03	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
95	20241016	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	400	2	1.59	184726800	7288	22.63	25200	25600	25000	32600	17600	25100	25346.71	3.07	0	-1993	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3749	3.14	0.65	12	0.05	8121.00	39443.00	28950	20241007	-11.92	14480	20231023	76.10	28950	-11.92	20241007	15070	69.21	20240105	28950	-11.92	20241007	14480	76.10	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
96	20241016	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-100	5	-0.40	25882250	1029	3.20	25200	25300	25000	32600	17600	25100	25152.82	3.07	0	-489	25833	25466	25033	24666	24233	25650	24850	74	7500	500	18570	50	1	14700000	3675	3.08	0.63	12	0.01	8121.00	39443.00	28950	20241007	-13.64	14480	20231023	72.65	28950	-13.64	20241007	15070	65.89	20240105	28950	-13.64	20241007	14480	72.65	20231023	1.10	N	018310	500	73 억		451662	N	N	0	N	00	N
97	20241015	160328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	600	2	2.45	805404250	32198	123.27	24600	25400	24600	31850	17150	24500	25014.11	3.11	0	-5490	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3690	3.09	0.64	12	0.22	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
98	20241015	150331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25200	700	2	2.86	774648350	30974	118.58	24600	25400	24600	31850	17150	24500	25009.63	3.11	0	-5221	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3704	3.10	0.64	12	0.21	8121.00	39443.00	28950	20241007	-12.95	14480	20231023	74.03	28950	-12.95	20241007	15070	67.22	20240105	28950	-12.95	20241007	14480	74.03	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
99	20241015	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	600	2	2.45	569251150	22835	87.42	24600	25200	24600	31850	17150	24500	24928.89	3.11	0	-3431	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3690	3.09	0.64	12	0.16	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
100	20241015	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24800	300	2	1.22	326867900	13155	50.36	24600	25200	24600	31850	17150	24500	24847.43	3.11	0	-4351	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3646	3.05	0.63	12	0.09	8121.00	39443.00	28950	20241007	-14.34	14480	20231023	71.27	28950	-14.34	20241007	15070	64.57	20240105	28950	-14.34	20241007	14480	71.27	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
101	20241015	120330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24700	200	2	0.82	272835400	10978	42.03	24600	25200	24600	31850	17150	24500	24852.92	3.11	0	-2928	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3631	3.04	0.63	12	0.07	8121.00	39443.00	28950	20241007	-14.68	14480	20231023	70.58	28950	-14.68	20241007	15070	63.90	20240105	28950	-14.68	20241007	14480	70.58	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
102	20241015	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24800	300	2	1.22	227606650	9148	35.02	24600	25200	24600	31850	17150	24500	24880.48	3.11	0	-2010	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3646	3.05	0.63	12	0.06	8121.00	39443.00	28950	20241007	-14.34	14480	20231023	71.27	28950	-14.34	20241007	15070	64.57	20240105	28950	-14.34	20241007	14480	71.27	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
103	20241015	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24700	200	2	0.82	168987900	6778	25.95	24600	25200	24600	31850	17150	24500	24931.82	3.11	0	-944	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3631	3.04	0.63	12	0.05	8121.00	39443.00	28950	20241007	-14.68	14480	20231023	70.58	28950	-14.68	20241007	15070	63.90	20240105	28950	-14.68	20241007	14480	70.58	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
104	20241015	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24700	200	2	0.82	18462850	745	2.85	24600	25050	24600	31850	17150	24500	24782.35	3.11	0	16	25333	24916	24633	24216	23933	24775	24075	74	7350	500	18130	50	1	14700000	3631	3.04	0.63	12	0.01	8121.00	39443.00	28950	20241007	-14.68	14480	20231023	70.58	28950	-14.68	20241007	15070	63.90	20240105	28950	-14.68	20241007	14480	70.58	20231023	1.12	N	018310	500	73 억		457332	N	N	0	N	00	N
105	20241014	160323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24500	-500	5	-2.00	642725950	26107	66.62	24950	25050	24350	32500	17500	25000	24619.11	3.12	0	-1798	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3602	3.02	0.62	12	0.18	8121.00	39443.00	28950	20241007	-15.37	14480	20231023	69.20	28950	-15.37	20241007	15070	62.57	20240105	28950	-15.37	20241007	14480	69.20	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
106	20241014	150326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24500	-500	5	-2.00	533533300	21653	55.25	24950	25050	24350	32500	17500	25000	24639.19	3.12	0	-1733	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3602	3.02	0.62	12	0.15	8121.00	39443.00	28950	20241007	-15.37	14480	20231023	69.20	28950	-15.37	20241007	15070	62.57	20240105	28950	-15.37	20241007	14480	69.20	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
107	20241014	140327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24500	-500	5	-2.00	451032800	18292	46.68	24950	25050	24350	32500	17500	25000	24656.29	3.12	0	-2861	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3602	3.02	0.62	12	0.12	8121.00	39443.00	28950	20241007	-15.37	14480	20231023	69.20	28950	-15.37	20241007	15070	62.57	20240105	28950	-15.37	20241007	14480	69.20	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
108	20241014	130326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24550	-450	5	-1.80	381154100	15438	39.39	24950	25050	24350	32500	17500	25000	24688.17	3.12	0	-2977	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3609	3.02	0.62	12	0.11	8121.00	39443.00	28950	20241007	-15.20	14480	20231023	69.54	28950	-15.20	20241007	15070	62.91	20240105	28950	-15.20	20241007	14480	69.54	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
109	20241014	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24600	-400	5	-1.60	303438000	12274	31.32	24950	25050	24350	32500	17500	25000	24720.69	3.12	0	-2949	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3616	3.03	0.62	12	0.08	8121.00	39443.00	28950	20241007	-15.03	14480	20231023	69.89	28950	-15.03	20241007	15070	63.24	20240105	28950	-15.03	20241007	14480	69.89	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
110	20241014	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24700	-300	5	-1.20	290275300	11740	29.96	24950	25050	24350	32500	17500	25000	24723.96	3.12	0	-3103	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3631	3.04	0.63	12	0.08	8121.00	39443.00	28950	20241007	-14.68	14480	20231023	70.58	28950	-14.68	20241007	15070	63.90	20240105	28950	-14.68	20241007	14480	70.58	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
111	20241014	100324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24700	-300	5	-1.20	188120600	7588	19.36	24950	25050	24350	32500	17500	25000	24790.25	3.12	0	-1888	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3631	3.04	0.63	12	0.05	8121.00	39443.00	28950	20241007	-14.68	14480	20231023	70.58	28950	-14.68	20241007	15070	63.90	20240105	28950	-14.68	20241007	14480	70.58	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
112	20241014	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24850	-150	5	-0.60	49350750	1979	5.05	24950	25050	24750	32500	17500	25000	24935.32	3.12	0	-292	25933	25466	25033	24566	24133	25250	24350	74	7500	500	18500	50	1	14700000	3653	3.06	0.63	12	0.01	8121.00	39443.00	28950	20241007	-14.16	14480	20231023	71.62	28950	-14.16	20241007	15070	64.90	20240105	28950	-14.16	20241007	14480	71.62	20231023	1.10	N	018310	500	73 억		459080	N	N	6	N	00	N
113	20241011	160318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-500	5	-1.96	977754750	39100	117.76	25400	25500	24600	33150	17850	25500	25006.58	3.09	0	4808	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3675	3.08	0.63	12	0.27	8121.00	39443.00	28950	20241007	-13.64	14480	20231023	72.65	28950	-13.64	20241007	15070	65.89	20240105	28950	-13.64	20241007	14480	72.65	20231023	1.10	N	018310	500	73 억		454295	N	N	6	N	00	N
114	20241011	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-400	5	-1.57	917724650	36702	110.54	25400	25500	24600	33150	17850	25500	25004.76	3.09	0	4378	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3690	3.09	0.64	12	0.25	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
115	20241011	140325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-500	5	-1.96	806634350	32254	97.14	25400	25500	24600	33150	17850	25500	25008.82	3.09	0	3015	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3675	3.08	0.63	12	0.22	8121.00	39443.00	28950	20241007	-13.64	14480	20231023	72.65	28950	-13.64	20241007	15070	65.89	20240105	28950	-13.64	20241007	14480	72.65	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
116	20241011	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25150	-350	5	-1.37	759796500	30386	91.52	25400	25500	24600	33150	17850	25500	25004.82	3.09	0	3548	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3697	3.10	0.64	12	0.21	8121.00	39443.00	28950	20241007	-13.13	14480	20231023	73.69	28950	-13.13	20241007	15070	66.89	20240105	28950	-13.13	20241007	14480	73.69	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
117	20241011	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-400	5	-1.57	672007600	26899	81.01	25400	25500	24600	33150	17850	25500	24982.62	3.09	0	3257	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3690	3.09	0.64	12	0.18	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
118	20241011	110323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25150	-350	5	-1.37	612725650	24539	73.91	25400	25500	24600	33150	17850	25500	24969.46	3.09	0	2461	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3697	3.10	0.64	12	0.17	8121.00	39443.00	28950	20241007	-13.13	14480	20231023	73.69	28950	-13.13	20241007	15070	66.89	20240105	28950	-13.13	20241007	14480	73.69	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
119	20241011	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-400	5	-1.57	513170900	20555	61.91	25400	25500	24600	33150	17850	25500	24965.75	3.09	0	1690	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3690	3.09	0.64	12	0.14	8121.00	39443.00	28950	20241007	-13.30	14480	20231023	73.34	28950	-13.30	20241007	15070	66.56	20240105	28950	-13.30	20241007	14480	73.34	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
120	20241011	090324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	0	3	0.00	51207950	2017	6.07	25400	25500	25300	33150	17850	25500	25388.18	3.09	0	1249	26566	26032	25666	25132	24766	25850	24950	74	7650	500	18870	50	1	14700000	3749	3.14	0.65	12	0.01	8121.00	39443.00	28950	20241007	-11.92	14480	20231023	76.10	28950	-11.92	20241007	15070	69.21	20240105	28950	-11.92	20241007	14480	76.10	20231023	1.10	N	018310	500	73 억		454295	N	N	0	N	00	N
121	20241010	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	-200	5	-0.78	841210200	32867	76.18	25700	26200	25300	33400	18000	25700	25594.37	3.06	0	4029	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3749	3.14	0.65	12	0.22	8121.00	39443.00	28950	20241007	-11.92	14480	20231023	76.10	28950	-11.92	20241007	15070	69.21	20240105	28950	-11.92	20241007	14480	76.10	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
122	20241010	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25650	-50	5	-0.19	764982500	29881	69.26	25700	26200	25300	33400	18000	25700	25600.97	3.06	0	4199	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3771	3.16	0.65	12	0.20	8121.00	39443.00	28950	20241007	-11.40	14480	20231023	77.14	28950	-11.40	20241007	15070	70.21	20240105	28950	-11.40	20241007	14480	77.14	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
123	20241010	140332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	-150	5	-0.58	711107450	27776	64.38	25700	26200	25300	33400	18000	25700	25601.51	3.06	0	4188	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3756	3.15	0.65	12	0.19	8121.00	39443.00	28950	20241007	-11.74	14480	20231023	76.45	28950	-11.74	20241007	15070	69.54	20240105	28950	-11.74	20241007	14480	76.45	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
124	20241010	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	-150	5	-0.58	661910850	25850	59.91	25700	26200	25300	33400	18000	25700	25605.84	3.06	0	3991	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3756	3.15	0.65	12	0.18	8121.00	39443.00	28950	20241007	-11.74	14480	20231023	76.45	28950	-11.74	20241007	15070	69.54	20240105	28950	-11.74	20241007	14480	76.45	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
125	20241010	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	-200	5	-0.78	616287100	24062	55.77	25700	26200	25300	33400	18000	25700	25612.46	3.06	0	3576	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3749	3.14	0.65	12	0.16	8121.00	39443.00	28950	20241007	-11.92	14480	20231023	76.10	28950	-11.92	20241007	15070	69.21	20240105	28950	-11.92	20241007	14480	76.10	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
126	20241010	110330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25650	-50	5	-0.19	551163500	21518	49.87	25700	26200	25300	33400	18000	25700	25614.07	3.06	0	2209	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3771	3.16	0.65	12	0.15	8121.00	39443.00	28950	20241007	-11.40	14480	20231023	77.14	28950	-11.40	20241007	15070	70.21	20240105	28950	-11.40	20241007	14480	77.14	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
127	20241010	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-300	5	-1.17	291623350	11369	26.35	25700	26200	25300	33400	18000	25700	25650.75	3.06	0	-739	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3734	3.13	0.64	12	0.08	8121.00	39443.00	28950	20241007	-12.26	14480	20231023	75.41	28950	-12.26	20241007	15070	68.55	20240105	28950	-12.26	20241007	14480	75.41	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
128	20241010	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	200	2	0.78	16856650	655	1.52	25700	26000	25700	33400	18000	25700	25735.34	3.06	0	10	27400	26550	26100	25250	24800	26325	25025	74	7700	500	19010	50	1	14700000	3807	3.19	0.66	12	0.00	8121.00	39443.00	28950	20241007	-10.54	14480	20231023	78.87	28950	-10.54	20241007	15070	71.86	20240105	28950	-10.54	20241007	14480	78.87	20231023	1.08	N	018310	500	73 억		450266	N	N	114	N	00	N
129	20241008	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25700	-800	5	-3.02	1127896550	42984	41.00	26400	26950	25650	34450	18550	26500	26241.13	3.02	0	6757	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3778	3.16	0.65	12	0.29	8121.00	39443.00	28950	20241007	-11.23	14480	20231023	77.49	28950	-11.23	20241007	15070	70.54	20240105	28950	-11.23	20241007	14480	77.49	20231023	1.11	N	018310	500	73 억		443509	N	N	114	N	00	N
130	20241008	150331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	-600	5	-2.26	973871750	37006	35.30	26400	26950	25650	34450	18550	26500	26316.51	3.02	0	4886	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3807	3.19	0.66	12	0.25	8121.00	39443.00	28950	20241007	-10.54	14480	20231023	78.87	28950	-10.54	20241007	15070	71.86	20240105	28950	-10.54	20241007	14480	78.87	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
131	20241008	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26300	-200	5	-0.75	765710650	29002	27.66	26400	26950	26050	34450	18550	26500	26401.94	3.02	0	5047	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3866	3.24	0.67	12	0.20	8121.00	39443.00	28950	20241007	-9.15	14480	20231023	81.63	28950	-9.15	20241007	15070	74.52	20240105	28950	-9.15	20241007	14480	81.63	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
132	20241008	130330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26300	-200	5	-0.75	725091750	27460	26.19	26400	26950	26050	34450	18550	26500	26405.33	3.02	0	5170	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3866	3.24	0.67	12	0.19	8121.00	39443.00	28950	20241007	-9.15	14480	20231023	81.63	28950	-9.15	20241007	15070	74.52	20240105	28950	-9.15	20241007	14480	81.63	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
133	20241008	120330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26400	-100	5	-0.38	655449050	24806	23.66	26400	26950	26050	34450	18550	26500	26422.95	3.02	0	6386	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3881	3.25	0.67	12	0.17	8121.00	39443.00	28950	20241007	-8.81	14480	20231023	82.32	28950	-8.81	20241007	15070	75.18	20240105	28950	-8.81	20241007	14480	82.32	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
134	20241008	110329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26350	-150	5	-0.57	564441050	21363	20.38	26400	26950	26050	34450	18550	26500	26421.37	3.02	0	5481	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3873	3.24	0.67	12	0.15	8121.00	39443.00	28950	20241007	-8.98	14480	20231023	81.98	28950	-8.98	20241007	15070	74.85	20240105	28950	-8.98	20241007	14480	81.98	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
135	20241008	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26400	-100	5	-0.38	331946500	12496	11.92	26400	26950	26200	34450	18550	26500	26564.30	3.02	0	3279	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3881	3.25	0.67	12	0.09	8121.00	39443.00	28950	20241007	-8.81	14480	20231023	82.32	28950	-8.81	20241007	15070	75.18	20240105	28950	-8.81	20241007	14480	82.32	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
136	20241008	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26800	300	2	1.13	64021100	2408	2.30	26400	26800	26400	34450	18550	26500	26587.42	3.02	0	1011	30000	28250	27200	25450	24400	27725	24925	74	7950	500	19610	50	1	14700000	3940	3.30	0.68	12	0.02	8121.00	39443.00	28950	20241007	-7.43	14480	20231023	85.08	28950	-7.43	20241007	15070	77.84	20240105	28950	-7.43	20241007	14480	85.08	20231023	1.11	N	018310	500	73 억		443509	N	N	0	N	00	N
137	20241007	160328	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26500	-2150	5	-7.50	2810272700	103983	161.91	28700	28950	26150	37200	20100	28650	27028.63	3.14	0	-17830	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3896	3.26	0.67	12	0.71	8121.00	39443.00	28950	20241007	-8.46	14480	20231023	83.01	28950	-8.46	20241007	15070	75.85	20240105	28950	-8.46	20241007	14480	83.01	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
138	20241007	150325	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26550	-2100	5	-7.33	2691398600	99512	154.95	28700	28950	26150	37200	20100	28650	27045.97	3.14	0	-17787	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3903	3.27	0.67	12	0.68	8121.00	39443.00	28950	20241007	-8.29	14480	20231023	83.36	28950	-8.29	20241007	15070	76.18	20240105	28950	-8.29	20241007	14480	83.36	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
139	20241007	140340	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26650	-2000	5	-6.98	2503088300	92426	143.91	28700	28950	26150	37200	20100	28650	27082.08	3.14	0	-17592	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3918	3.28	0.68	12	0.63	8121.00	39443.00	28950	20241007	-7.94	14480	20231023	84.05	28950	-7.94	20241007	15070	76.84	20240105	28950	-7.94	20241007	14480	84.05	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
140	20241007	130322	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26650	-2000	5	-6.98	2356611600	86933	135.36	28700	28950	26150	37200	20100	28650	27108.37	3.14	0	-17214	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3918	3.28	0.68	12	0.59	8121.00	39443.00	28950	20241007	-7.94	14480	20231023	84.05	28950	-7.94	20241007	15070	76.84	20240105	28950	-7.94	20241007	14480	84.05	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
141	20241007	120350	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26600	-2050	5	-7.16	2220372500	81810	127.38	28700	28950	26150	37200	20100	28650	27140.60	3.14	0	-16700	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3910	3.28	0.67	12	0.56	8121.00	39443.00	28950	20241007	-8.12	14480	20231023	83.70	28950	-8.12	20241007	15070	76.51	20240105	28950	-8.12	20241007	14480	83.70	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
142	20241007	110322	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	26200	-2450	5	-8.55	1860585800	68320	106.38	28700	28950	26150	37200	20100	28650	27233.40	3.14	0	-17307	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	3851	3.23	0.66	12	0.46	8121.00	39443.00	28950	20241007	-9.50	14480	20231023	80.94	28950	-9.50	20241007	15070	73.86	20240105	28950	-9.50	20241007	14480	80.94	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
143	20241007	100319	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	27650	-1000	5	-3.49	691672650	24713	38.48	28700	28950	27500	37200	20100	28650	27988.21	3.14	0	-10628	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	4065	3.40	0.70	12	0.17	8121.00	39443.00	28950	20241007	-4.49	14480	20231023	90.95	28950	-4.49	20241007	15070	83.48	20240105	28950	-4.49	20241007	14480	90.95	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
144	20241007	090303	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	28650	0	3	0.00	48453650	1687	2.63	28700	28950	28550	37200	20100	28650	28721.78	3.14	0	-1258	29416	29032	28316	27932	27216	29225	28125	74	8550	500	21200	50	1	14700000	4212	3.53	0.73	12	0.01	8121.00	39443.00	28950	20241007	-1.04	14480	20231023	97.86	28950	-1.04	20241007	15070	90.11	20240105	28950	-1.04	20241007	14480	97.86	20231023	1.10	N	018310	500	73 억		460905	N	N	0	N	00	N
145	20241004	160311	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28650	800	2	2.87	1798248650	63889	141.90	27600	28700	27600	36200	19500	27850	28145.49	3.13	0	918	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4212	3.53	0.73	12	0.43	8121.00	39443.00	28700	20241004	-0.17	14480	20231023	97.86	28700	-0.17	20241004	15070	90.11	20240105	28700	-0.17	20241004	14480	97.86	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
146	20241004	150312	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28400	550	2	1.97	1446016300	51549	114.49	27600	28550	27600	36200	19500	27850	28051.30	3.13	0	-47	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4175	3.50	0.72	12	0.35	8121.00	39443.00	28550	20241004	-0.53	14480	20231023	96.13	28550	-0.53	20241004	15070	88.45	20240105	28550	-0.53	20241004	14480	96.13	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
147	20241004	140314	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28150	300	2	1.08	1273597800	45443	100.93	27600	28550	27600	36200	19500	27850	28026.27	3.13	0	-1367	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4138	3.47	0.71	12	0.31	8121.00	39443.00	28550	20241004	-1.40	14480	20231023	94.41	28550	-1.40	20241004	15070	86.79	20240105	28550	-1.40	20241004	14480	94.41	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
148	20241004	130312	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28000	150	2	0.54	1139135000	40653	90.29	27600	28550	27600	36200	19500	27850	28020.93	3.13	0	-2482	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4116	3.45	0.71	12	0.28	8121.00	39443.00	28550	20241004	-1.93	14480	20231023	93.37	28550	-1.93	20241004	15070	85.80	20240105	28550	-1.93	20241004	14480	93.37	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
149	20241004	120312	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27850	0	3	0.00	1052211750	37540	83.38	27600	28550	27600	36200	19500	27850	28029.08	3.13	0	-3339	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4094	3.43	0.71	12	0.26	8121.00	39443.00	28550	20241004	-2.45	14480	20231023	92.33	28550	-2.45	20241004	15070	84.80	20240105	28550	-2.45	20241004	14480	92.33	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
150	20241004	110312	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28000	150	2	0.54	777454800	27636	61.38	27600	28550	27600	36200	19500	27850	28131.96	3.13	0	-1931	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4116	3.45	0.71	12	0.19	8121.00	39443.00	28550	20241004	-1.93	14480	20231023	93.37	28550	-1.93	20241004	15070	85.80	20240105	28550	-1.93	20241004	14480	93.37	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
151	20241004	100312	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28250	400	2	1.44	551881450	19563	43.45	27600	28550	27600	36200	19500	27850	28210.47	3.13	0	-3665	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4153	3.48	0.72	12	0.13	8121.00	39443.00	28550	20241004	-1.05	14480	20231023	95.10	28550	-1.05	20241004	15070	87.46	20240105	28550	-1.05	20241004	14480	95.10	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
152	20241004	090309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	150	2	0.54	12452900	449	1.00	27600	28000	27600	36200	19500	27850	27734.74	3.13	0	154	28750	28300	27550	27100	26350	28525	27325	74	8350	500	20600	50	1	14700000	4116	3.45	0.71	12	0.00	8121.00	39443.00	28300	20240930	-1.06	14480	20231023	93.37	28300	-1.06	20240930	15070	85.80	20240105	28300	-1.06	20240930	14480	93.37	20231023	1.02	N	018310	500	73 억		459963	N	N	0	N	00	N
153	20241002	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	150	2	0.54	1231224450	44932	30.79	27600	28000	26800	36000	19400	27700	27401.63	3.15	0	-3762	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	4094	3.43	0.71	12	0.31	8121.00	39443.00	28300	20240930	-1.59	14480	20231023	92.33	28300	-1.59	20240930	15070	84.80	20240105	28300	-1.59	20240930	14480	92.33	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
154	20241002	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	200	2	0.72	1154309450	42161	28.89	27600	28000	26800	36000	19400	27700	27378.58	3.15	0	-3918	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	4101	3.44	0.71	12	0.29	8121.00	39443.00	28300	20240930	-1.41	14480	20231023	92.68	28300	-1.41	20240930	15070	85.14	20240105	28300	-1.41	20240930	14480	92.68	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
155	20241002	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	50	2	0.18	1024631250	37495	25.69	27600	28000	26800	36000	19400	27700	27327.11	3.15	0	-4207	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	4079	3.42	0.70	12	0.26	8121.00	39443.00	28300	20240930	-1.94	14480	20231023	91.64	28300	-1.94	20240930	15070	84.14	20240105	28300	-1.94	20240930	14480	91.64	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
156	20241002	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	200	2	0.72	901912350	33071	22.66	27600	28000	26800	36000	19400	27700	27271.96	3.15	0	-3247	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	4101	3.44	0.71	12	0.22	8121.00	39443.00	28300	20240930	-1.41	14480	20231023	92.68	28300	-1.41	20240930	15070	85.14	20240105	28300	-1.41	20240930	14480	92.68	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
157	20241002	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-50	5	-0.18	837730150	30763	21.08	27600	28000	26800	36000	19400	27700	27231.70	3.15	0	-4042	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	4065	3.40	0.70	12	0.21	8121.00	39443.00	28300	20240930	-2.30	14480	20231023	90.95	28300	-2.30	20240930	15070	83.48	20240105	28300	-2.30	20240930	14480	90.95	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
158	20241002	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-500	5	-1.81	722528600	26586	18.22	27600	28000	26800	36000	19400	27700	27176.97	3.15	0	-3041	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	3998	3.35	0.69	12	0.18	8121.00	39443.00	28300	20240930	-3.89	14480	20231023	87.85	28300	-3.89	20240930	15070	80.49	20240105	28300	-3.89	20240930	14480	87.85	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
159	20241002	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-650	5	-2.35	613551950	22592	15.48	27600	28000	26800	36000	19400	27700	27157.86	3.15	0	-3014	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	3976	3.33	0.69	12	0.15	8121.00	39443.00	28300	20240930	-4.42	14480	20231023	86.81	28300	-4.42	20240930	15070	79.50	20240105	28300	-4.42	20240930	14480	86.81	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N
160	20241002	090304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	-700	5	-2.53	146064800	5349	3.67	27600	28000	26950	36000	19400	27700	27306.72	3.15	0	-1736	29266	28482	27516	26732	25766	28875	27125	74	8300	500	20490	50	1	14700000	3969	3.32	0.68	12	0.04	8121.00	39443.00	28300	20240930	-4.59	14480	20231023	86.46	28300	-4.59	20240930	15070	79.16	20240105	28300	-4.59	20240930	14480	86.46	20231023	0.97	N	018310	500	73 억		463760	N	N	41	N	00	N