KissMeData/019210/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	160349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	0	3	0.00	56183850	11055	39.95	5100	5110	5050	6630	3570	5100	5082.21	18.39	0	-3126	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1712	7.45	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.10	N	019210	500	167 억		6173778	N	N	280	N	00	N
3	20241031	150352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-10	5	-0.20	46031620	9059	32.74	5100	5110	5050	6630	3570	5100	5081.31	18.39	0	-3148	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1709	7.43	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
4	20241031	140352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	0	3	0.00	36869960	7259	26.23	5100	5110	5050	6630	3570	5100	5079.21	18.39	0	-2426	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1712	7.45	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
5	20241031	130351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	0	3	0.00	28496480	5616	20.29	5100	5110	5050	6630	3570	5100	5074.16	18.39	0	-2428	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1712	7.45	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
6	20241031	120351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-30	5	-0.59	24362100	4804	17.36	5100	5110	5050	6630	3570	5100	5071.21	18.39	0	-2014	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1702	7.40	0.49	12	0.01	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
7	20241031	110353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-40	5	-0.78	18467590	3642	13.16	5100	5110	5050	6630	3570	5100	5070.73	18.39	0	-1403	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1699	7.39	0.49	12	0.01	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
8	20241031	100352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-20	5	-0.39	7512060	1482	5.36	5100	5110	5050	6630	3570	5100	5068.87	18.39	0	191	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1706	7.42	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
9	20241031	090351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-50	5	-0.98	4695400	926	3.35	5100	5110	5050	6630	3570	5100	5070.63	18.39	0	251	5133	5116	5093	5076	5053	5125	5085	168	1530	500	3770	10	1	33573819	1695	7.37	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.10	N	019210	500	167 억		6173778	N	N	0	N	00	N
10	20241030	160350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	140579400	27669	67.96	5080	5110	5070	6600	3560	5080	5080.75	18.40	0	-4340	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
11	20241030	150357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	114876550	22629	55.58	5080	5110	5070	6600	3560	5080	5076.52	18.40	0	-2848	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
12	20241030	140354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	109878690	21646	53.17	5080	5110	5070	6600	3560	5080	5076.17	18.40	0	-2738	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
13	20241030	130353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-10	5	-0.20	99386450	19577	48.09	5080	5110	5070	6600	3560	5080	5076.69	18.40	0	-2503	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.06	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
14	20241030	120356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	71797320	14137	34.72	5080	5110	5070	6600	3560	5080	5078.68	18.40	0	-2091	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
15	20241030	110352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	55761400	10981	26.97	5080	5110	5070	6600	3560	5080	5077.99	18.40	0	-91	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
16	20241030	100351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	33928310	6683	16.42	5080	5110	5070	6600	3560	5080	5076.81	18.40	0	36	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
17	20241030	090352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	528320	104	0.26	5080	5080	5080	6600	3560	5080	5080.00	18.40	0	-15	5180	5130	5070	5020	4960	5155	5045	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.11	N	019210	500	167 억		6176793	N	N	1	N	00	N
18	20241029	160341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	205474580	40693	110.30	5070	5120	5010	6590	3550	5070	5049.37	18.40	0	-3146	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.12	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.11	N	019210	500	167 억		6177301	N	N	1	N	00	N
19	20241029	150346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	197309870	39083	105.93	5070	5120	5010	6590	3550	5070	5048.48	18.40	0	-3248	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
20	20241029	140342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	189422010	37524	101.71	5070	5120	5010	6590	3550	5070	5048.02	18.40	0	-1839	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.11	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
21	20241029	130343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	154335710	30583	82.89	5070	5120	5010	6590	3550	5070	5046.45	18.40	0	2033	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
22	20241029	120345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	140247070	27788	75.32	5070	5120	5010	6590	3550	5070	5047.04	18.40	0	2768	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.08	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
23	20241029	110349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	60783050	11999	32.52	5070	5120	5030	6590	3550	5070	5065.68	18.40	0	1501	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
24	20241029	100345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	56291830	11114	30.12	5070	5120	5030	6590	3550	5070	5064.95	18.40	0	1601	5176	5122	5066	5012	4956	5150	5040	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.11	N	019210	500	167 억		6177301	N	N	0	N	00	N
25	20241028	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	50	2	1.00	186981430	36890	26.64	5020	5120	5010	6520	3520	5020	5068.62	18.39	0	-232	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1702	7.40	0.49	12	0.11	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
26	20241028	150341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	80	2	1.59	180439940	35603	25.71	5020	5120	5010	6520	3520	5020	5068.11	18.39	0	-401	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1712	7.45	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
27	20241028	140343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	70	2	1.39	112671970	22305	16.11	5020	5090	5010	6520	3520	5020	5051.42	18.39	0	82	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1709	7.43	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
28	20241028	130341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	40	2	0.80	94161790	18645	13.46	5020	5070	5010	6520	3520	5020	5050.24	18.39	0	-153	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1699	7.39	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
29	20241028	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	50	2	1.00	83059290	16453	11.88	5020	5070	5010	6520	3520	5020	5048.28	18.39	0	-305	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1702	7.40	0.49	12	0.05	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
30	20241028	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	45877640	9091	6.56	5020	5070	5010	6520	3520	5020	5046.49	18.39	0	-994	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
31	20241028	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	50	2	1.00	26677690	5292	3.82	5020	5070	5010	6520	3520	5020	5041.14	18.39	0	-933	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1702	7.40	0.49	12	0.02	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
32	20241028	090339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	296170	59	0.04	5020	5020	5010	6520	3520	5020	5019.83	18.39	0	-19	5270	5145	5065	4940	4860	5105	4900	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.09	N	019210	500	167 억		6173298	N	N	247	N	00	N
33	20241025	160338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-130	5	-2.52	694992730	138439	352.48	5190	5190	4985	6690	3610	5150	5020.21	18.41	0	-4870	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1685	7.33	0.49	12	0.41	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.09	N	019210	500	167 억		6182456	N	N	247	N	00	N
34	20241025	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-140	5	-2.72	679093500	135270	344.41	5190	5190	4985	6690	3610	5150	5020.28	18.41	0	-3038	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1682	7.31	0.49	12	0.40	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
35	20241025	140341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-150	5	-2.91	593201985	118071	300.62	5190	5190	4995	6690	3610	5150	5024.11	18.41	0	-3337	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1679	7.30	0.49	12	0.35	685.00	10244.00	6750	20240130	-25.93	4955	20240909	0.91	6750	-25.93	20240130	4955	0.91	20240909	6750	-25.93	20240130	4955	0.91	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
36	20241025	130343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-150	5	-2.91	500490275	99582	253.54	5190	5190	4995	6690	3610	5150	5025.91	18.41	0	1778	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1679	7.30	0.49	12	0.30	685.00	10244.00	6750	20240130	-25.93	4955	20240909	0.91	6750	-25.93	20240130	4955	0.91	20240909	6750	-25.93	20240130	4955	0.91	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
37	20241025	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-130	5	-2.52	406292080	80748	205.59	5190	5190	4995	6690	3610	5150	5031.61	18.41	0	2979	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1685	7.33	0.49	12	0.24	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
38	20241025	110340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-150	5	-2.91	360523010	71620	182.35	5190	5190	4995	6690	3610	5150	5033.83	18.41	0	6356	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1679	7.30	0.49	12	0.21	685.00	10244.00	6750	20240130	-25.93	4955	20240909	0.91	6750	-25.93	20240130	4955	0.91	20240909	6750	-25.93	20240130	4955	0.91	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
39	20241025	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-100	5	-1.94	221116580	43776	111.46	5190	5190	5000	6690	3610	5150	5051.09	18.41	0	5250	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1695	7.37	0.49	12	0.13	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
40	20241025	090340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	40	2	0.78	72660	14	0.04	5190	5190	5190	6690	3610	5150	5190.00	18.41	0	-2	5323	5236	5163	5076	5003	5200	5040	168	1540	500	3810	10	1	33573819	1742	7.58	0.51	12	0.00	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.09	N	019210	500	167 억		6182456	N	N	0	N	00	N
41	20241024	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-30	5	-0.58	201384190	39177	90.77	5170	5250	5090	6730	3630	5180	5140.37	18.40	0	3496	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1729	7.52	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
42	20241024	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-70	5	-1.35	186717960	36312	84.13	5170	5250	5090	6730	3630	5180	5142.05	18.40	0	3485	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1716	7.46	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
43	20241024	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-70	5	-1.35	141394460	27429	63.55	5170	5250	5100	6730	3630	5180	5154.93	18.40	0	209	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1716	7.46	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
44	20241024	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-30	5	-0.58	83303750	16070	37.23	5170	5250	5150	6730	3630	5180	5183.81	18.40	0	-1321	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1729	7.52	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
45	20241024	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-10	5	-0.19	72041930	13884	32.17	5170	5250	5150	6730	3630	5180	5188.85	18.40	0	-774	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1736	7.55	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
46	20241024	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-10	5	-0.19	44964550	8641	20.02	5170	5250	5150	6730	3630	5180	5203.63	18.40	0	-554	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1736	7.55	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
47	20241024	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	60	2	1.16	28751770	5520	12.79	5170	5250	5150	6730	3630	5180	5208.65	18.40	0	-581	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1759	7.65	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.37	4955	20240909	5.75	6750	-22.37	20240130	4955	5.75	20240909	6750	-22.37	20240130	4955	5.75	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
48	20241024	090348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-10	5	-0.19	1054680	204	0.47	5170	5170	5170	6730	3630	5180	5170.00	18.40	0	-29	5280	5230	5160	5110	5040	5255	5135	168	1550	500	3830	10	1	33573819	1736	7.55	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6178436	N	N	0	N	00	N
49	20241023	160339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	70	2	1.37	222311790	43160	82.16	5090	5210	5090	6640	3580	5110	5150.87	18.39	0	-3856	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1739	7.56	0.51	12	0.13	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
50	20241023	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	80	2	1.57	178775140	34709	66.07	5090	5210	5090	6640	3580	5110	5150.70	18.39	0	-3906	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1742	7.58	0.51	12	0.10	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
51	20241023	140344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	30	2	0.59	144972460	28142	53.57	5090	5210	5090	6640	3580	5110	5151.48	18.39	0	-4807	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1726	7.50	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
52	20241023	130339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	80	2	1.57	92029990	17904	34.08	5090	5200	5090	6640	3580	5110	5140.21	18.39	0	-6354	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1742	7.58	0.51	12	0.05	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
53	20241023	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	60	2	1.17	73609460	14352	27.32	5090	5170	5090	6640	3580	5110	5128.88	18.39	0	-5522	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1736	7.55	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
54	20241023	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	50	2	0.98	68507210	13363	25.44	5090	5160	5090	6640	3580	5110	5126.65	18.39	0	-5553	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1732	7.53	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
55	20241023	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	30	2	0.59	45543380	8900	16.94	5090	5150	5090	6640	3580	5110	5117.24	18.39	0	-5755	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1726	7.50	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
56	20241023	090338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	0	3	0.00	1245480	244	0.46	5090	5110	5090	6640	3580	5110	5104.16	18.39	0	4	5236	5172	5116	5052	4996	5145	5025	168	1530	500	3780	10	1	33573819	1716	7.46	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.12	N	019210	500	167 억		6175587	N	N	0	N	00	N
57	20241022	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-50	5	-0.97	268621400	52408	259.30	5160	5180	5060	6700	3620	5160	5125.61	18.42	0	-11267	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1716	7.46	0.50	12	0.16	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
58	20241022	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-60	5	-1.16	260939900	50904	251.86	5160	5180	5060	6700	3620	5160	5126.12	18.42	0	-10949	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1712	7.45	0.50	12	0.15	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
59	20241022	140339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	245467260	47866	236.83	5160	5180	5060	6700	3620	5160	5128.22	18.42	0	-10792	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.14	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
60	20241022	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-50	5	-0.97	221617800	43195	213.72	5160	5180	5060	6700	3620	5160	5130.64	18.42	0	-10568	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1716	7.46	0.50	12	0.13	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
61	20241022	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	210164260	40956	202.64	5160	5180	5060	6700	3620	5160	5131.46	18.42	0	-9409	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.12	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
62	20241022	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-50	5	-0.97	199585180	38888	192.41	5160	5180	5060	6700	3620	5160	5132.31	18.42	0	-8748	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1716	7.46	0.50	12	0.12	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
63	20241022	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-20	5	-0.39	127842720	24819	122.80	5160	5180	5120	6700	3620	5160	5151.00	18.42	0	-8938	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1726	7.50	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
64	20241022	090337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	0	3	0.00	1629210	316	1.56	5160	5160	5150	6700	3620	5160	5155.73	18.42	0	74	5226	5192	5146	5112	5066	5210	5130	168	1540	500	3810	10	1	33573819	1732	7.53	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.16	N	019210	500	167 억		6185468	N	N	0	N	00	N
65	20241021	160335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	10	2	0.19	103835120	20151	64.15	5120	5180	5100	6690	3610	5150	5152.85	18.42	0	450	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
66	20241021	150336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	30	2	0.58	100887940	19580	62.33	5120	5180	5100	6690	3610	5150	5152.60	18.42	0	692	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1739	7.56	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
67	20241021	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	20	2	0.39	94596620	18363	58.46	5120	5180	5100	6690	3610	5150	5151.48	18.42	0	659	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1736	7.55	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
68	20241021	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	30	2	0.58	91101640	17686	56.30	5120	5180	5100	6690	3610	5150	5151.06	18.42	0	688	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1739	7.56	0.51	12	0.05	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
69	20241021	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	30	2	0.58	87886680	17065	54.33	5120	5180	5100	6690	3610	5150	5150.11	18.42	0	698	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1739	7.56	0.51	12	0.05	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
70	20241021	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	10	2	0.19	78666900	15281	48.65	5120	5160	5100	6690	3610	5150	5148.02	18.42	0	89	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1732	7.53	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
71	20241021	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	0	3	0.00	23174060	4525	14.41	5120	5160	5100	6690	3610	5150	5121.34	18.42	0	-119	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1729	7.52	0.50	12	0.01	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
72	20241021	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-40	5	-0.78	3710150	725	2.31	5120	5120	5110	6690	3610	5150	5117.45	18.42	0	-79	5216	5182	5136	5102	5056	5160	5080	168	1540	500	3810	10	1	33573819	1716	7.46	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.15	N	019210	500	167 억		6185085	N	N	0	N	00	N
73	20241018	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	160929440	31408	152.31	5160	5170	5090	6720	3620	5170	5123.83	18.43	0	-3415	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.09	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
74	20241018	150340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-40	5	-0.77	144067290	28122	136.38	5160	5170	5090	6720	3620	5170	5122.94	18.43	0	-3069	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1722	7.49	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
75	20241018	140346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-50	5	-0.97	120142810	23440	113.67	5160	5170	5090	6720	3620	5170	5125.55	18.43	0	-3274	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1719	7.47	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
76	20241018	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-50	5	-0.97	109422220	21344	103.51	5160	5170	5090	6720	3620	5170	5126.60	18.43	0	-3122	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1719	7.47	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
77	20241018	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-50	5	-0.97	106425690	20759	100.67	5160	5170	5090	6720	3620	5170	5126.73	18.43	0	-3091	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1719	7.47	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
78	20241018	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-30	5	-0.58	40747130	7915	38.38	5160	5170	5130	6720	3620	5170	5148.09	18.43	0	-579	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1726	7.50	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
79	20241018	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-30	5	-0.58	28758490	5584	27.08	5160	5170	5130	6720	3620	5170	5150.16	18.43	0	-248	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1726	7.50	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
80	20241018	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-40	5	-0.77	13914400	2701	13.10	5160	5170	5130	6720	3620	5170	5151.57	18.43	0	794	5250	5210	5170	5130	5090	5230	5150	168	1550	500	3820	10	1	33573819	1722	7.49	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.17	N	019210	500	167 억		6188152	N	N	0	N	00	N
81	20241017	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	0	3	0.00	106628200	20621	74.67	5140	5210	5130	6720	3620	5170	5170.85	18.43	0	668	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1736	7.55	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
82	20241017	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	20	2	0.39	100737420	19483	70.55	5140	5210	5130	6720	3620	5170	5170.53	18.43	0	1390	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1742	7.58	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
83	20241017	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	10	2	0.19	96928720	18748	67.89	5140	5210	5130	6720	3620	5170	5170.08	18.43	0	1397	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1739	7.56	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
84	20241017	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	20	2	0.39	96443090	18654	67.55	5140	5210	5130	6720	3620	5170	5170.10	18.43	0	1403	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1742	7.58	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
85	20241017	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	95971500	18563	67.22	5140	5210	5130	6720	3620	5170	5170.04	18.43	0	1384	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
86	20241017	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	30	2	0.58	85719960	16582	60.04	5140	5210	5130	6720	3620	5170	5169.46	18.43	0	780	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1746	7.59	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
87	20241017	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	20	2	0.39	59739850	11578	41.92	5140	5200	5130	6720	3620	5170	5159.77	18.43	0	398	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1742	7.58	0.51	12	0.03	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
88	20241017	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	3521000	685	2.48	5140	5160	5140	6720	3620	5170	5140.15	18.43	0	-95	5236	5202	5156	5122	5076	5210	5130	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.15	N	019210	500	167 억		6187211	N	N	0	N	00	N
89	20241016	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	0	3	0.00	141831910	27615	68.00	5170	5190	5110	6720	3620	5170	5136.04	18.43	0	-719	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1736	7.55	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
90	20241016	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	130739170	25469	62.72	5170	5190	5110	6720	3620	5170	5133.27	18.43	0	601	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
91	20241016	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	104335290	20326	50.05	5170	5190	5110	6720	3620	5170	5133.10	18.43	0	736	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
92	20241016	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	99191310	19328	47.60	5170	5190	5110	6720	3620	5170	5132.00	18.43	0	720	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
93	20241016	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	93226680	18170	44.74	5170	5190	5110	6720	3620	5170	5130.80	18.43	0	932	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
94	20241016	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	0	3	0.00	27730230	5397	13.29	5170	5190	5110	6720	3620	5170	5138.08	18.43	0	278	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1736	7.55	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
95	20241016	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	22367840	4359	10.73	5170	5190	5110	6720	3620	5170	5131.42	18.43	0	140	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.01	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
96	20241016	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	20	2	0.39	801740	155	0.38	5170	5190	5160	6720	3620	5170	5172.52	18.43	0	-6	5283	5226	5173	5116	5063	5200	5090	168	1550	500	3820	10	1	33573819	1742	7.58	0.51	12	0.00	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.16	N	019210	500	167 억		6186778	N	N	5	N	00	N
97	20241015	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-50	5	-0.96	209403140	40608	222.94	5220	5230	5120	6780	3660	5220	5156.68	18.43	0	-2119	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1736	7.55	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6188394	N	N	5	N	00	N
98	20241015	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-60	5	-1.15	199988830	38786	212.93	5220	5230	5120	6780	3660	5220	5156.21	18.43	0	-1668	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1732	7.53	0.50	12	0.12	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
99	20241015	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-40	5	-0.77	173235610	33594	184.43	5220	5230	5120	6780	3660	5220	5156.74	18.43	0	-2237	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1739	7.56	0.51	12	0.10	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
100	20241015	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-50	5	-0.96	165344040	32065	176.04	5220	5230	5120	6780	3660	5220	5156.53	18.43	0	-2304	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1736	7.55	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
101	20241015	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-30	5	-0.57	160997040	31224	171.42	5220	5230	5120	6780	3660	5220	5156.20	18.43	0	-1655	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1742	7.58	0.51	12	0.09	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
102	20241015	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-60	5	-1.15	120027940	23274	127.77	5220	5230	5130	6780	3660	5220	5157.17	18.43	0	-1759	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1732	7.53	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
103	20241015	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-20	5	-0.38	16443950	3165	17.38	5220	5230	5190	6780	3660	5220	5195.56	18.43	0	-842	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1746	7.59	0.51	12	0.01	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
104	20241015	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	10	2	0.19	140950	27	0.15	5220	5230	5220	6780	3660	5220	5220.37	18.43	0	-3	5300	5260	5220	5180	5140	5240	5160	168	1560	500	3860	10	1	33573819	1756	7.64	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.52	4955	20240909	5.55	6750	-22.52	20240130	4955	5.55	20240909	6750	-22.52	20240130	4955	5.55	20240909	1.12	N	019210	500	167 억		6188394	N	N	7	N	00	N
105	20241014	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-20	5	-0.38	94814890	18205	34.14	5250	5260	5180	6810	3670	5240	5208.17	18.44	0	-3837	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1753	7.62	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.67	4955	20240909	5.35	6750	-22.67	20240130	4955	5.35	20240909	6750	-22.67	20240130	4955	5.35	20240909	1.09	N	019210	500	167 억		6192157	N	N	7	N	00	N
106	20241014	150329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-30	5	-0.57	92250470	17713	33.21	5250	5260	5180	6810	3670	5240	5208.07	18.44	0	-3752	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1749	7.61	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.81	4955	20240909	5.15	6750	-22.81	20240130	4955	5.15	20240909	6750	-22.81	20240130	4955	5.15	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
107	20241014	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-40	5	-0.76	74171140	14233	26.69	5250	5260	5180	6810	3670	5240	5211.21	18.44	0	-3743	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1746	7.59	0.51	12	0.04	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
108	20241014	130329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-40	5	-0.76	57342240	10993	20.61	5250	5260	5180	6810	3670	5240	5216.25	18.44	0	-3733	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1746	7.59	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
109	20241014	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-40	5	-0.76	48766640	9342	17.52	5250	5260	5180	6810	3670	5240	5220.15	18.44	0	-3733	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1746	7.59	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
110	20241014	110327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-20	5	-0.38	36751020	7025	13.17	5250	5260	5180	6810	3670	5240	5231.46	18.44	0	-3600	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1753	7.62	0.51	12	0.02	685.00	10244.00	6750	20240130	-22.67	4955	20240909	5.35	6750	-22.67	20240130	4955	5.35	20240909	6750	-22.67	20240130	4955	5.35	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
111	20241014	100327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	0	3	0.00	23147900	4414	8.28	5250	5260	5230	6810	3670	5240	5244.20	18.44	0	-2731	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1759	7.65	0.51	12	0.01	685.00	10244.00	6750	20240130	-22.37	4955	20240909	5.75	6750	-22.37	20240130	4955	5.75	20240909	6750	-22.37	20240130	4955	5.75	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
112	20241014	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	20	2	0.38	14942150	2850	5.34	5250	5260	5230	6810	3670	5240	5242.86	18.44	0	-2647	5373	5306	5263	5196	5153	5285	5175	168	1570	500	3870	10	1	33573819	1766	7.68	0.51	12	0.01	685.00	10244.00	6750	20240130	-22.07	4955	20240909	6.16	6750	-22.07	20240130	4955	6.16	20240909	6750	-22.07	20240130	4955	6.16	20240909	1.09	N	019210	500	167 억		6192157	N	N	0	N	00	N
113	20241011	160321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-80	5	-1.50	280143570	53331	189.10	5330	5330	5220	6910	3730	5320	5252.92	18.45	0	5062	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1759	7.65	0.51	12	0.16	685.00	10244.00	6750	20240130	-22.37	4955	20240909	5.75	6750	-22.37	20240130	4955	5.75	20240909	6750	-22.37	20240130	4955	5.75	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
114	20241011	150326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-40	5	-0.75	190956970	36313	128.76	5330	5330	5240	6910	3730	5320	5258.64	18.45	0	-226	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1773	7.71	0.52	12	0.11	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
115	20241011	140327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-40	5	-0.75	143541770	27290	96.76	5330	5330	5240	6910	3730	5320	5259.87	18.45	0	747	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1773	7.71	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
116	20241011	130328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-60	5	-1.13	122094140	23211	82.30	5330	5330	5240	6910	3730	5320	5260.18	18.45	0	2627	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1766	7.68	0.51	12	0.07	685.00	10244.00	6750	20240130	-22.07	4955	20240909	6.16	6750	-22.07	20240130	4955	6.16	20240909	6750	-22.07	20240130	4955	6.16	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
117	20241011	120327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-40	5	-0.75	91233330	17338	61.48	5330	5330	5240	6910	3730	5320	5262.04	18.45	0	1733	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1773	7.71	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
118	20241011	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-60	5	-1.13	82714470	15722	55.75	5330	5330	5240	6910	3730	5320	5261.07	18.45	0	2005	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1766	7.68	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.07	4955	20240909	6.16	6750	-22.07	20240130	4955	6.16	20240909	6750	-22.07	20240130	4955	6.16	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
119	20241011	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	4914930	926	3.28	5330	5330	5280	6910	3730	5320	5307.70	18.45	0	-256	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
120	20241011	090327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	10	2	0.19	133250	25	0.09	5330	5330	5330	6910	3730	5320	5330.00	18.45	0	-4	5400	5360	5310	5270	5220	5335	5245	168	1590	500	3930	10	1	33573819	1789	7.78	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.09	N	019210	500	167 억		6194649	N	N	0	N	00	N
121	20241010	160332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-10	5	-0.19	149095970	28174	119.30	5340	5350	5260	6920	3740	5330	5291.97	18.45	0	-1041	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1786	7.77	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
122	20241010	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	137140070	25922	109.76	5340	5350	5260	6920	3740	5330	5290.49	18.45	0	-736	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.08	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
123	20241010	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	129278740	24438	103.48	5340	5350	5260	6920	3740	5330	5290.07	18.45	0	-714	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
124	20241010	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	0	3	0.00	110496080	20888	88.45	5340	5350	5260	6920	3740	5330	5289.93	18.45	0	-802	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1789	7.78	0.52	12	0.06	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
125	20241010	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	20	2	0.38	106201620	20080	85.03	5340	5350	5260	6920	3740	5330	5288.93	18.45	0	-550	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1796	7.81	0.52	12	0.06	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
126	20241010	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	-40	5	-0.75	81329430	15392	65.18	5340	5340	5260	6920	3740	5330	5283.88	18.45	0	-844	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1776	7.72	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.63	4955	20240909	6.76	6750	-21.63	20240130	4955	6.76	20240909	6750	-21.63	20240130	4955	6.76	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
127	20241010	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-50	5	-0.94	39592490	7474	31.65	5340	5340	5270	6920	3740	5330	5297.36	18.45	0	-1251	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1773	7.71	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
128	20241010	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-10	5	-0.19	10926600	2050	8.68	5340	5340	5320	6920	3740	5330	5330.05	18.45	0	-2012	5403	5366	5323	5286	5243	5345	5265	168	1590	500	3940	10	1	33573819	1786	7.77	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.09	N	019210	500	167 억		6194814	N	N	0	N	00	N
129	20241008	160332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-10	5	-0.19	125098260	23606	102.06	5340	5360	5280	6940	3740	5340	5299.36	18.44	0	3479	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1789	7.78	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
130	20241008	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-30	5	-0.56	117711030	22217	96.06	5340	5360	5280	6940	3740	5340	5298.24	18.44	0	3489	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1783	7.75	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
131	20241008	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-40	5	-0.75	108075580	20399	88.20	5340	5360	5280	6940	3740	5340	5298.08	18.44	0	3489	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1779	7.74	0.52	12	0.06	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
132	20241008	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-40	5	-0.75	22200830	4177	18.06	5340	5360	5300	6940	3740	5340	5315.02	18.44	0	-1091	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1779	7.74	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
133	20241008	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-10	5	-0.19	14904140	2802	12.11	5340	5360	5300	6940	3740	5340	5319.11	18.44	0	-969	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1789	7.78	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
134	20241008	110332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	0	3	0.00	13410130	2522	10.90	5340	5360	5300	6940	3740	5340	5317.26	18.44	0	-969	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1793	7.80	0.52	12	0.01	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
135	20241008	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-10	5	-0.19	7549910	1421	6.14	5340	5360	5300	6940	3740	5340	5313.10	18.44	0	-1047	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1789	7.78	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
136	20241008	090332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	10	2	0.19	16040	3	0.01	5340	5350	5340	6940	3740	5340	5346.67	18.44	0	0	5393	5366	5343	5316	5293	5380	5330	168	1600	500	3950	10	1	33573819	1796	7.81	0.52	12	0.00	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.09	N	019210	500	167 억		6191155	N	N	0	N	00	N
137	20241007	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	10	2	0.19	123586250	23129	170.48	5330	5370	5320	6920	3740	5330	5343.35	18.42	0	6731	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1793	7.80	0.52	12	0.07	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
138	20241007	150328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	20	2	0.38	116080850	21721	160.10	5330	5370	5330	6920	3740	5330	5344.18	18.42	0	6513	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1796	7.81	0.52	12	0.06	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
139	20241007	140343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	20	2	0.38	102486400	19176	141.34	5330	5370	5330	6920	3740	5330	5344.51	18.42	0	6306	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1796	7.81	0.52	12	0.06	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
140	20241007	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	10	2	0.19	70620710	13205	97.33	5330	5370	5330	6920	3740	5330	5348.03	18.42	0	3854	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1793	7.80	0.52	12	0.04	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
141	20241007	120352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	10	2	0.19	56184320	10503	77.42	5330	5370	5330	6920	3740	5330	5349.36	18.42	0	2755	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1793	7.80	0.52	12	0.03	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
142	20241007	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	20	2	0.38	21887460	4086	30.12	5330	5370	5330	6920	3740	5330	5356.70	18.42	0	-37	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1796	7.81	0.52	12	0.01	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
143	20241007	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	20	2	0.38	7983470	1493	11.00	5330	5350	5330	6920	3740	5330	5347.27	18.42	0	-67	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1796	7.81	0.52	12	0.00	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
144	20241007	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	0	3	0.00	26650	5	0.04	5330	5330	5330	6920	3740	5330	5330.00	18.42	0	-3	5376	5352	5316	5292	5256	5365	5305	168	1590	500	3940	10	1	33573819	1789	7.78	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.10	N	019210	500	167 억		6184256	N	N	0	N	00	N
145	20241004	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	30	2	0.57	71948270	13548	56.44	5300	5340	5280	6890	3710	5300	5310.62	18.42	0	-800	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1789	7.78	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
146	20241004	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	20	2	0.38	68319760	12867	53.61	5300	5340	5280	6890	3710	5300	5309.69	18.42	0	-855	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1786	7.77	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
147	20241004	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	30	2	0.57	55277840	10418	43.40	5300	5340	5280	6890	3710	5300	5305.99	18.42	0	396	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1789	7.78	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
148	20241004	130315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	40	2	0.75	48291040	9107	37.94	5300	5340	5280	6890	3710	5300	5302.63	18.42	0	339	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1793	7.80	0.52	12	0.03	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
149	20241004	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	10	2	0.19	41568090	7846	32.69	5300	5340	5280	6890	3710	5300	5298.00	18.42	0	302	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1783	7.75	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
150	20241004	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	30	2	0.57	38965970	7355	30.64	5300	5340	5280	6890	3710	5300	5297.89	18.42	0	463	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1789	7.78	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
151	20241004	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	0	3	0.00	18855930	3562	14.84	5300	5300	5280	6890	3710	5300	5293.64	18.42	0	-293	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1779	7.74	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
152	20241004	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	0	3	0.00	106000	20	0.08	5300	5300	5300	6890	3710	5300	5300.00	18.42	0	-20	5360	5330	5290	5260	5220	5335	5265	168	1590	500	3920	10	1	33573819	1779	7.74	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.10	N	019210	500	167 억		6184554	N	N	0	N	00	N
153	20241002	160312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	126909160	24002	79.92	5300	5320	5250	6920	3740	5330	5287.39	18.42	0	274	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
154	20241002	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	119905400	22680	75.52	5300	5320	5250	6920	3740	5330	5286.83	18.42	0	350	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
155	20241002	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-20	5	-0.38	96840000	18320	61.00	5300	5320	5250	6920	3740	5330	5286.03	18.42	0	699	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1783	7.75	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
156	20241002	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	63602630	12049	40.12	5300	5310	5250	6920	3740	5330	5278.66	18.42	0	-999	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
157	20241002	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	62124990	11770	39.19	5300	5310	5250	6920	3740	5330	5278.25	18.42	0	-999	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
158	20241002	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	52195240	9891	32.93	5300	5310	5250	6920	3740	5330	5277.04	18.42	0	-861	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
159	20241002	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	27200270	5144	17.13	5300	5310	5250	6920	3740	5330	5287.77	18.42	0	-1621	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N
160	20241002	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-20	5	-0.38	1192390	225	0.75	5300	5310	5290	6920	3740	5330	5299.51	18.42	0	-205	5430	5380	5340	5290	5250	5360	5270	168	1590	500	3940	10	1	33573819	1783	7.75	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.11	N	019210	500	167 억		6183718	N	N	10	N	00	N