KissMeData/038010/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	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-90	5	-1.30	136606730	19909	19.37	6870	6930	6780	9000	4860	6930	6861.56	1.00	0	-2566	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	616	2.38	0.53	12	0.22	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
3	20241031	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-50	5	-0.72	125709330	18318	17.82	6870	6930	6780	9000	4860	6930	6862.61	1.00	0	-2442	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	619	2.39	0.53	12	0.20	2876.00	12870.00	10050	20231120	-31.54	6160	20240806	11.69	9920	-30.65	20240621	6160	11.69	20240806	10050	-31.54	20231120	6160	11.69	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
4	20241031	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-60	5	-0.87	113505910	16540	16.09	6870	6930	6780	9000	4860	6930	6862.51	1.00	0	-2261	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	618	2.39	0.53	12	0.18	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
5	20241031	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-50	5	-0.72	96240660	14028	13.65	6870	6930	6780	9000	4860	6930	6860.61	1.00	0	-1734	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	619	2.39	0.53	12	0.16	2876.00	12870.00	10050	20231120	-31.54	6160	20240806	11.69	9920	-30.65	20240621	6160	11.69	20240806	10050	-31.54	20231120	6160	11.69	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
6	20241031	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-10	5	-0.14	91793190	13383	13.02	6870	6930	6780	9000	4860	6930	6858.94	1.00	0	-1567	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	623	2.41	0.54	12	0.15	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
7	20241031	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-60	5	-0.87	55869500	8178	7.96	6870	6880	6780	9000	4860	6930	6831.68	1.00	0	-1469	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	618	2.39	0.53	12	0.09	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
8	20241031	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-90	5	-1.30	36480030	5340	5.19	6870	6880	6780	9000	4860	6930	6831.47	1.00	0	-508	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	616	2.38	0.53	12	0.06	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
9	20241031	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-100	5	-1.44	12825220	1869	1.82	6870	6880	6830	9000	4860	6930	6862.08	1.00	0	-610	7216	7072	6806	6662	6396	7145	6735	45	2070	500	4980	10	1	9000000	615	2.37	0.53	12	0.02	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.73	N	038010	500	45 억		90276	N	N	0	N	00	N
10	20241030	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	370	2	5.64	694285200	101787	78.22	6560	6950	6540	8520	4600	6560	6820.52	0.95	0	5110	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	624	2.41	0.54	12	1.13	2876.00	12870.00	10050	20231120	-31.04	6160	20240806	12.50	9920	-30.14	20240621	6160	12.50	20240806	10050	-31.04	20231120	6160	12.50	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
11	20241030	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	350	2	5.34	583795520	85815	65.95	6560	6950	6540	8520	4600	6560	6802.95	0.95	0	5112	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	622	2.40	0.54	12	0.95	2876.00	12870.00	10050	20231120	-31.24	6160	20240806	12.18	9920	-30.34	20240621	6160	12.18	20240806	10050	-31.24	20231120	6160	12.18	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
12	20241030	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	340	2	5.18	481153480	70894	54.48	6560	6950	6540	8520	4600	6560	6786.94	0.95	0	6341	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	621	2.40	0.54	12	0.79	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
13	20241030	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	270	2	4.12	254424800	38095	29.27	6560	6840	6540	8520	4600	6560	6678.69	0.95	0	7443	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	615	2.37	0.53	12	0.42	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
14	20241030	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	140	2	2.13	162867510	24561	18.87	6560	6740	6540	8520	4600	6560	6631.14	0.95	0	2550	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	603	2.33	0.52	12	0.27	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
15	20241030	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	90	2	1.37	105441630	15990	12.29	6560	6650	6540	8520	4600	6560	6594.22	0.95	0	5389	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	599	2.31	0.52	12	0.18	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
16	20241030	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	30	2	0.46	70312620	10684	8.21	6560	6630	6540	8520	4600	6560	6581.11	0.95	0	2145	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	593	2.29	0.51	12	0.12	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
17	20241030	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	20	2	0.30	13157520	2002	1.54	6560	6630	6560	8520	4600	6560	6572.19	0.95	0	158	7146	6852	6666	6372	6186	7000	6520	45	1960	500	4720	10	1	9000000	592	2.29	0.51	12	0.02	2876.00	12870.00	10050	20231120	-34.53	6160	20240806	6.82	9920	-33.67	20240621	6160	6.82	20240806	10050	-34.53	20231120	6160	6.82	20240806	2.72	N	038010	500	45 억		85465	N	N	0	N	00	N
18	20241029	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	100	2	1.55	876544180	129979	1131.83	6480	6960	6480	8390	4530	6460	6744.05	1.01	0	-6027	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	590	2.28	0.51	12	1.44	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	10050	-34.73	20231120	6160	6.49	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
19	20241029	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	140	2	2.17	853257380	126430	1100.92	6480	6960	6480	8390	4530	6460	6748.85	1.01	0	-5231	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	594	2.29	0.51	12	1.40	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
20	20241029	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	170	2	2.63	834585650	123587	1076.17	6480	6960	6480	8390	4530	6460	6753.02	1.01	0	-6039	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	597	2.31	0.52	12	1.37	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	10050	-34.03	20231120	6160	7.63	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
21	20241029	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	180	2	2.79	796071250	117745	1025.30	6480	6960	6480	8390	4530	6460	6760.98	1.01	0	-7723	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	598	2.31	0.52	12	1.31	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
22	20241029	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	240	2	3.72	774182060	114448	996.59	6480	6960	6480	8390	4530	6460	6764.49	1.01	0	-7598	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	603	2.33	0.52	12	1.27	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
23	20241029	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	220	2	3.41	749026640	110686	963.83	6480	6960	6480	8390	4530	6460	6767.13	1.01	0	-7267	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	601	2.32	0.52	12	1.23	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
24	20241029	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	220	2	3.41	708066370	104524	910.17	6480	6960	6480	8390	4530	6460	6774.20	1.01	0	-6465	6526	6492	6436	6402	6346	6510	6420	45	1930	500	4650	10	1	9000000	601	2.32	0.52	12	1.16	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	2.67	N	038010	500	45 억		91196	N	N	0	N	00	N
25	20241028	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	40	2	0.62	72333680	11247	49.14	6420	6470	6380	8340	4500	6420	6427.72	1.01	0	613	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	581	2.25	0.50	12	0.12	2876.00	12870.00	10050	20231120	-35.72	6160	20240806	4.87	9920	-34.88	20240621	6160	4.87	20240806	10050	-35.72	20231120	6160	4.87	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
26	20241028	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	20	2	0.31	56574680	8807	38.48	6420	6470	6380	8340	4500	6420	6423.83	1.01	0	613	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	580	2.24	0.50	12	0.10	2876.00	12870.00	10050	20231120	-35.92	6160	20240806	4.55	9920	-35.08	20240621	6160	4.55	20240806	10050	-35.92	20231120	6160	4.55	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
27	20241028	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	50	2	0.78	45276290	7047	30.79	6420	6470	6380	8340	4500	6420	6424.90	1.01	0	598	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	582	2.25	0.50	12	0.08	2876.00	12870.00	10050	20231120	-35.62	6160	20240806	5.03	9920	-34.78	20240621	6160	5.03	20240806	10050	-35.62	20231120	6160	5.03	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
28	20241028	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	50	2	0.78	40926720	6373	27.85	6420	6470	6380	8340	4500	6420	6421.89	1.01	0	649	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	582	2.25	0.50	12	0.07	2876.00	12870.00	10050	20231120	-35.62	6160	20240806	5.03	9920	-34.78	20240621	6160	5.03	20240806	10050	-35.62	20231120	6160	5.03	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
29	20241028	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	30	2	0.47	36179330	5638	24.64	6420	6450	6380	8340	4500	6420	6417.05	1.01	0	704	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	581	2.24	0.50	12	0.06	2876.00	12870.00	10050	20231120	-35.82	6160	20240806	4.71	9920	-34.98	20240621	6160	4.71	20240806	10050	-35.82	20231120	6160	4.71	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
30	20241028	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	20	2	0.31	33315630	5193	22.69	6420	6450	6380	8340	4500	6420	6415.49	1.01	0	793	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	580	2.24	0.50	12	0.06	2876.00	12870.00	10050	20231120	-35.92	6160	20240806	4.55	9920	-35.08	20240621	6160	4.55	20240806	10050	-35.92	20231120	6160	4.55	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
31	20241028	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	30	2	0.47	21639990	3370	14.73	6420	6450	6380	8340	4500	6420	6421.36	1.01	0	401	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	581	2.24	0.50	12	0.04	2876.00	12870.00	10050	20231120	-35.82	6160	20240806	4.71	9920	-34.98	20240621	6160	4.71	20240806	10050	-35.82	20231120	6160	4.71	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
32	20241028	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	0	3	0.00	1881060	293	1.28	6420	6420	6420	8340	4500	6420	6420.00	1.01	0	-43	6653	6536	6473	6356	6293	6505	6325	45	1920	500	4620	10	1	9000000	578	2.23	0.50	12	0.00	2876.00	12870.00	10050	20231120	-36.12	6160	20240806	4.22	9920	-35.28	20240621	6160	4.22	20240806	10050	-36.12	20231120	6160	4.22	20240806	2.66	N	038010	500	45 억		90583	N	N	0	N	00	N
33	20241025	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-180	5	-2.73	145835730	22526	118.24	6540	6590	6410	8580	4620	6600	6474.61	1.10	0	-8148	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	578	2.23	0.50	12	0.25	2876.00	12870.00	10050	20231120	-36.12	6160	20240806	4.22	9920	-35.28	20240621	6160	4.22	20240806	10050	-36.12	20231120	6160	4.22	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
34	20241025	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-160	5	-2.42	131436390	20284	106.47	6540	6590	6410	8580	4620	6600	6479.81	1.10	0	-7800	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	580	2.24	0.50	12	0.23	2876.00	12870.00	10050	20231120	-35.92	6160	20240806	4.55	9920	-35.08	20240621	6160	4.55	20240806	10050	-35.92	20231120	6160	4.55	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
35	20241025	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-130	5	-1.97	89099830	13726	72.05	6540	6590	6440	8580	4620	6600	6491.32	1.10	0	-6554	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	582	2.25	0.50	12	0.15	2876.00	12870.00	10050	20231120	-35.62	6160	20240806	5.03	9920	-34.78	20240621	6160	5.03	20240806	10050	-35.62	20231120	6160	5.03	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
36	20241025	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	74346200	11456	60.13	6540	6590	6440	8580	4620	6600	6489.72	1.10	0	-4795	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	585	2.26	0.51	12	0.13	2876.00	12870.00	10050	20231120	-35.32	6160	20240806	5.52	9920	-34.48	20240621	6160	5.52	20240806	10050	-35.32	20231120	6160	5.52	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
37	20241025	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-120	5	-1.82	66565330	10258	53.84	6540	6590	6440	8580	4620	6600	6489.11	1.10	0	-3892	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	583	2.25	0.50	12	0.11	2876.00	12870.00	10050	20231120	-35.52	6160	20240806	5.19	9920	-34.68	20240621	6160	5.19	20240806	10050	-35.52	20231120	6160	5.19	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
38	20241025	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-120	5	-1.82	64467550	9934	52.14	6540	6590	6440	8580	4620	6600	6489.59	1.10	0	-3660	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	583	2.25	0.50	12	0.11	2876.00	12870.00	10050	20231120	-35.52	6160	20240806	5.19	9920	-34.68	20240621	6160	5.19	20240806	10050	-35.52	20231120	6160	5.19	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
39	20241025	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-140	5	-2.12	54759820	8430	44.25	6540	6590	6440	8580	4620	6600	6495.83	1.10	0	-2606	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	581	2.25	0.50	12	0.09	2876.00	12870.00	10050	20231120	-35.72	6160	20240806	4.87	9920	-34.88	20240621	6160	4.87	20240806	10050	-35.72	20231120	6160	4.87	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
40	20241025	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-60	5	-0.91	6952020	1063	5.58	6540	6540	6540	8580	4620	6600	6540.00	1.10	0	108	6713	6656	6583	6526	6453	6620	6490	45	1980	500	4750	10	1	9000000	589	2.27	0.51	12	0.01	2876.00	12870.00	10050	20231120	-34.93	6160	20240806	6.17	9920	-34.07	20240621	6160	6.17	20240806	10050	-34.93	20231120	6160	6.17	20240806	2.69	N	038010	500	45 억		98732	N	N	0	N	00	N
41	20241024	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-40	5	-0.60	125021550	19051	96.12	6640	6640	6510	8630	4650	6640	6562.46	1.10	0	-253	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	594	2.29	0.51	12	0.21	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
42	20241024	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-100	5	-1.51	109933120	16760	84.56	6640	6640	6510	8630	4650	6640	6559.26	1.10	0	66	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	589	2.27	0.51	12	0.19	2876.00	12870.00	10050	20231120	-34.93	6160	20240806	6.17	9920	-34.07	20240621	6160	6.17	20240806	10050	-34.93	20231120	6160	6.17	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
43	20241024	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-70	5	-1.05	100938530	15382	77.61	6640	6640	6510	8630	4650	6640	6562.12	1.10	0	496	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	591	2.28	0.51	12	0.17	2876.00	12870.00	10050	20231120	-34.63	6160	20240806	6.66	9920	-33.77	20240621	6160	6.66	20240806	10050	-34.63	20231120	6160	6.66	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
44	20241024	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-60	5	-0.90	66198990	10063	50.77	6640	6640	6540	8630	4650	6640	6578.45	1.10	0	302	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	592	2.29	0.51	12	0.11	2876.00	12870.00	10050	20231120	-34.53	6160	20240806	6.82	9920	-33.67	20240621	6160	6.82	20240806	10050	-34.53	20231120	6160	6.82	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
45	20241024	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-50	5	-0.75	63943030	9719	49.04	6640	6640	6540	8630	4650	6640	6579.18	1.10	0	325	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	593	2.29	0.51	12	0.11	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
46	20241024	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-40	5	-0.60	50533860	7673	38.71	6640	6640	6540	8630	4650	6640	6585.93	1.10	0	327	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	594	2.29	0.51	12	0.09	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
47	20241024	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-50	5	-0.75	34966590	5314	26.81	6640	6640	6540	8630	4650	6640	6580.09	1.10	0	438	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	593	2.29	0.51	12	0.06	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
48	20241024	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-10	5	-0.15	7137280	1075	5.42	6640	6640	6630	8630	4650	6640	6639.33	1.10	0	-150	6773	6706	6623	6556	6473	6740	6590	45	1990	500	4780	10	1	9000000	597	2.31	0.52	12	0.01	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	10050	-34.03	20231120	6160	7.63	20240806	2.73	N	038010	500	45 억		98984	N	N	0	N	00	N
49	20241023	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-30	5	-0.45	129395650	19626	76.79	6600	6690	6540	8670	4670	6670	6593.07	1.09	0	932	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	598	2.31	0.52	12	0.22	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
50	20241023	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-20	5	-0.30	122108880	18528	72.49	6600	6690	6540	8670	4670	6670	6590.51	1.09	0	1074	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	599	2.31	0.52	12	0.21	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
51	20241023	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-50	5	-0.75	108901960	16535	64.70	6600	6690	6540	8670	4670	6670	6586.15	1.09	0	337	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	596	2.30	0.51	12	0.18	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
52	20241023	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-70	5	-1.05	86685120	13174	51.55	6600	6690	6540	8670	4670	6670	6580.02	1.09	0	-906	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	594	2.29	0.51	12	0.15	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
53	20241023	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-80	5	-1.20	72479820	11023	43.13	6600	6690	6540	8670	4670	6670	6575.33	1.09	0	-885	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	593	2.29	0.51	12	0.12	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
54	20241023	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-90	5	-1.35	64679380	9838	38.49	6600	6690	6540	8670	4670	6670	6574.44	1.09	0	-730	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	592	2.29	0.51	12	0.11	2876.00	12870.00	10050	20231120	-34.53	6160	20240806	6.82	9920	-33.67	20240621	6160	6.82	20240806	10050	-34.53	20231120	6160	6.82	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
55	20241023	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-50	5	-0.75	39086740	5937	23.23	6600	6690	6550	8670	4670	6670	6583.58	1.09	0	-1581	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	596	2.30	0.51	12	0.07	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
56	20241023	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	20	2	0.30	8846290	1340	5.24	6600	6690	6600	8670	4670	6670	6601.71	1.09	0	-201	6816	6742	6626	6552	6436	6780	6590	45	2000	500	4800	10	1	9000000	602	2.33	0.52	12	0.01	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	2.66	N	038010	500	45 억		98061	N	N	0	N	00	N
57	20241022	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-60	5	-0.89	167739740	25454	110.68	6610	6700	6510	8740	4720	6730	6588.96	1.11	0	-2130	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	600	2.32	0.52	12	0.28	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
58	20241022	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-130	5	-1.93	152942630	23221	100.97	6610	6700	6510	8740	4720	6730	6586.39	1.11	0	-2061	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	594	2.29	0.51	12	0.26	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
59	20241022	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-130	5	-1.93	144322600	21911	95.28	6610	6700	6510	8740	4720	6730	6586.76	1.11	0	-2044	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	594	2.29	0.51	12	0.24	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
60	20241022	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-90	5	-1.34	136056840	20654	89.81	6610	6700	6510	8740	4720	6730	6587.43	1.11	0	-1940	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	598	2.31	0.52	12	0.23	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
61	20241022	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-110	5	-1.63	129859660	19716	85.73	6610	6700	6510	8740	4720	6730	6586.51	1.11	0	-1493	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	596	2.30	0.51	12	0.22	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
62	20241022	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-140	5	-2.08	128284690	19477	84.69	6610	6700	6510	8740	4720	6730	6586.47	1.11	0	-1441	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	593	2.29	0.51	12	0.22	2876.00	12870.00	10050	20231120	-34.43	6160	20240806	6.98	9920	-33.57	20240621	6160	6.98	20240806	10050	-34.43	20231120	6160	6.98	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
63	20241022	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-160	5	-2.38	77348070	11702	50.88	6610	6700	6540	8740	4720	6730	6609.82	1.11	0	-1451	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	591	2.28	0.51	12	0.13	2876.00	12870.00	10050	20231120	-34.63	6160	20240806	6.66	9920	-33.77	20240621	6160	6.66	20240806	10050	-34.63	20231120	6160	6.66	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
64	20241022	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-30	5	-0.45	11164380	1689	7.34	6610	6700	6610	8740	4720	6730	6610.05	1.11	0	-7	6870	6800	6700	6630	6530	6835	6665	45	2010	500	4840	10	1	9000000	603	2.33	0.52	12	0.02	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.73	N	038010	500	45 억		100160	N	N	0	N	00	N
65	20241021	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	110	2	1.66	153638630	22997	91.84	6700	6770	6600	8600	4640	6620	6680.58	1.13	0	-1248	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	606	2.34	0.52	12	0.26	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
66	20241021	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	80	2	1.21	130788600	19587	78.22	6700	6770	6600	8600	4640	6620	6677.32	1.13	0	-1083	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	603	2.33	0.52	12	0.22	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
67	20241021	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	70	2	1.06	118990800	17826	71.19	6700	6770	6600	8600	4640	6620	6675.13	1.13	0	-962	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	602	2.33	0.52	12	0.20	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
68	20241021	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	30	2	0.45	113657870	17026	67.99	6700	6770	6600	8600	4640	6620	6675.55	1.13	0	-760	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	599	2.31	0.52	12	0.19	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
69	20241021	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	50	2	0.76	104462180	15644	62.47	6700	6770	6600	8600	4640	6620	6677.46	1.13	0	-440	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	600	2.32	0.52	12	0.17	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
70	20241021	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	60	2	0.91	93932310	14066	56.17	6700	6770	6600	8600	4640	6620	6677.97	1.13	0	-1102	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	601	2.32	0.52	12	0.16	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
71	20241021	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	20	2	0.30	70565090	10571	42.21	6700	6770	6600	8600	4640	6620	6675.35	1.13	0	-1208	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	598	2.31	0.52	12	0.12	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
72	20241021	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	130	2	1.96	24142360	3591	14.34	6700	6770	6690	8600	4640	6620	6723.02	1.13	0	-444	6766	6692	6596	6522	6426	6705	6535	45	1980	500	4760	10	1	9000000	608	2.35	0.52	12	0.04	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.66	N	038010	500	45 억		101417	N	N	0	N	00	N
73	20241018	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	163132850	24929	80.82	6620	6670	6500	8590	4630	6610	6543.88	1.15	0	-2269	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	596	2.30	0.51	12	0.28	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
74	20241018	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	158922530	24293	78.76	6620	6670	6500	8590	4630	6610	6541.91	1.15	0	-2269	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	596	2.30	0.51	12	0.27	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
75	20241018	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-80	5	-1.21	145143280	22197	71.96	6620	6670	6500	8590	4630	6610	6538.87	1.15	0	-2211	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	588	2.27	0.51	12	0.25	2876.00	12870.00	10050	20231120	-35.02	6160	20240806	6.01	9920	-34.17	20240621	6160	6.01	20240806	10050	-35.02	20231120	6160	6.01	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
76	20241018	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-80	5	-1.21	137306580	20993	68.06	6620	6670	6500	8590	4630	6610	6540.59	1.15	0	-2264	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	588	2.27	0.51	12	0.23	2876.00	12870.00	10050	20231120	-35.02	6160	20240806	6.01	9920	-34.17	20240621	6160	6.01	20240806	10050	-35.02	20231120	6160	6.01	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
77	20241018	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-60	5	-0.91	86748650	13218	42.85	6620	6670	6510	8590	4630	6610	6562.92	1.15	0	-1169	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	590	2.28	0.51	12	0.15	2876.00	12870.00	10050	20231120	-34.83	6160	20240806	6.33	9920	-33.97	20240621	6160	6.33	20240806	10050	-34.83	20231120	6160	6.33	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
78	20241018	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-50	5	-0.76	82652470	12593	40.83	6620	6670	6510	8590	4630	6610	6563.37	1.15	0	-1146	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	590	2.28	0.51	12	0.14	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	10050	-34.73	20231120	6160	6.49	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
79	20241018	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-50	5	-0.76	58895030	8956	29.04	6620	6670	6510	8590	4630	6610	6576.04	1.15	0	-257	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	590	2.28	0.51	12	0.10	2876.00	12870.00	10050	20231120	-34.73	6160	20240806	6.49	9920	-33.87	20240621	6160	6.49	20240806	10050	-34.73	20231120	6160	6.49	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
80	20241018	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	3543220	535	1.73	6620	6670	6620	8590	4630	6610	6622.84	1.15	0	-17	6903	6756	6673	6526	6443	6715	6485	45	1980	500	4750	10	1	9000000	596	2.30	0.51	12	0.01	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.68	N	038010	500	45 억		103695	N	N	0	N	00	N
81	20241017	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	10	2	0.15	206639550	30812	361.22	6640	6820	6590	8580	4620	6600	6706.91	1.20	0	-4215	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	595	2.30	0.51	12	0.34	2876.00	12870.00	10050	20231120	-34.23	6160	20240806	7.31	9920	-33.37	20240621	6160	7.31	20240806	10050	-34.23	20231120	6160	7.31	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
82	20241017	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	60	2	0.91	195468380	29120	341.38	6640	6820	6590	8580	4620	6600	6712.51	1.20	0	-4013	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	599	2.32	0.52	12	0.32	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
83	20241017	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	50	2	0.76	181080490	26945	315.89	6640	6820	6600	8580	4620	6600	6720.37	1.20	0	-3251	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	599	2.31	0.52	12	0.30	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
84	20241017	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	30	2	0.45	172339700	25623	300.39	6640	6820	6620	8580	4620	6600	6725.98	1.20	0	-2425	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	597	2.31	0.52	12	0.28	2876.00	12870.00	10050	20231120	-34.03	6160	20240806	7.63	9920	-33.17	20240621	6160	7.63	20240806	10050	-34.03	20231120	6160	7.63	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
85	20241017	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	90	2	1.36	160944130	23906	280.26	6640	6820	6640	8580	4620	6600	6732.37	1.20	0	-1928	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	602	2.33	0.52	12	0.27	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
86	20241017	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	90	2	1.36	152796750	22685	265.94	6640	6820	6640	8580	4620	6600	6735.59	1.20	0	-1419	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	602	2.33	0.52	12	0.25	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
87	20241017	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	110	2	1.67	119371510	17687	207.35	6640	6820	6640	8580	4620	6600	6749.11	1.20	0	-1716	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	604	2.33	0.52	12	0.20	2876.00	12870.00	10050	20231120	-33.23	6160	20240806	8.93	9920	-32.36	20240621	6160	8.93	20240806	10050	-33.23	20231120	6160	8.93	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
88	20241017	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	80	2	1.21	13619650	2047	24.00	6640	6680	6640	8580	4620	6600	6653.47	1.20	0	-385	6720	6660	6610	6550	6500	6635	6525	45	1980	500	4750	10	1	9000000	601	2.32	0.52	12	0.02	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	2.70	N	038010	500	45 억		107800	N	N	0	N	00	N
89	20241016	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-60	5	-0.90	53278990	8046	68.52	6660	6670	6560	8650	4670	6660	6622.56	1.22	0	-2187	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	594	2.29	0.51	12	0.09	2876.00	12870.00	10050	20231120	-34.33	6160	20240806	7.14	9920	-33.47	20240621	6160	7.14	20240806	10050	-34.33	20231120	6160	7.14	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
90	20241016	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-40	5	-0.60	40334180	6085	51.82	6660	6670	6560	8650	4670	6660	6628.46	1.22	0	-1986	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	596	2.30	0.51	12	0.07	2876.00	12870.00	10050	20231120	-34.13	6160	20240806	7.47	9920	-33.27	20240621	6160	7.47	20240806	10050	-34.13	20231120	6160	7.47	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
91	20241016	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-20	5	-0.30	33618040	5069	43.17	6660	6670	6560	8650	4670	6660	6632.09	1.22	0	-1198	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	598	2.31	0.52	12	0.06	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
92	20241016	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-50	5	-0.75	29569490	4459	37.97	6660	6670	6560	8650	4670	6660	6631.42	1.22	0	-887	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	595	2.30	0.51	12	0.05	2876.00	12870.00	10050	20231120	-34.23	6160	20240806	7.31	9920	-33.37	20240621	6160	7.31	20240806	10050	-34.23	20231120	6160	7.31	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
93	20241016	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-50	5	-0.75	22767000	3429	29.20	6660	6670	6560	8650	4670	6660	6639.55	1.22	0	-887	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	595	2.30	0.51	12	0.04	2876.00	12870.00	10050	20231120	-34.23	6160	20240806	7.31	9920	-33.37	20240621	6160	7.31	20240806	10050	-34.23	20231120	6160	7.31	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
94	20241016	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	18229790	2746	23.39	6660	6670	6560	8650	4670	6660	6638.67	1.22	0	-830	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	599	2.32	0.52	12	0.03	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
95	20241016	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-20	5	-0.30	7012540	1060	9.03	6660	6660	6560	8650	4670	6660	6615.60	1.22	0	-103	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	598	2.31	0.52	12	0.01	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
96	20241016	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-10	5	-0.15	2184460	328	2.79	6660	6660	6650	8650	4670	6660	6659.94	1.22	0	-50	6746	6702	6636	6592	6526	6725	6615	45	1990	500	4790	10	1	9000000	599	2.31	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.70	N	038010	500	45 억		109996	N	N	0	N	00	N
97	20241015	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	20	2	0.30	77648860	11718	76.74	6650	6680	6570	8630	4650	6640	6626.45	1.22	0	623	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	599	2.32	0.52	12	0.13	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
98	20241015	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	10	2	0.15	70254650	10604	69.45	6650	6680	6570	8630	4650	6640	6625.30	1.22	0	263	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	599	2.31	0.52	12	0.12	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
99	20241015	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	20	2	0.30	65513420	9890	64.77	6650	6680	6570	8630	4650	6640	6624.21	1.22	0	269	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	599	2.32	0.52	12	0.11	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
100	20241015	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	30	2	0.45	59712600	9019	59.07	6650	6680	6570	8630	4650	6640	6620.76	1.22	0	563	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	600	2.32	0.52	12	0.10	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
101	20241015	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	30	2	0.45	58266390	8802	57.65	6650	6680	6570	8630	4650	6640	6619.68	1.22	0	563	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	600	2.32	0.52	12	0.10	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
102	20241015	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	0	3	0.00	34273530	5175	33.89	6650	6680	6600	8630	4650	6640	6622.90	1.22	0	414	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	598	2.31	0.52	12	0.06	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
103	20241015	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	10	2	0.15	27572970	4161	27.25	6650	6680	6600	8630	4650	6640	6626.52	1.22	0	717	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	599	2.31	0.52	12	0.05	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
104	20241015	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	10	2	0.15	2906050	437	2.86	6650	6650	6650	8630	4650	6640	6650.00	1.22	0	-40	6800	6720	6670	6590	6540	6695	6565	45	1990	500	4780	10	1	9000000	599	2.31	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.75	N	038010	500	45 억		109374	N	N	0	N	00	N
105	20241014	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-80	5	-1.19	101483000	15266	77.09	6700	6750	6620	8730	4710	6720	6647.68	1.20	0	1206	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	598	2.31	0.52	12	0.17	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
106	20241014	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-70	5	-1.04	86091130	12953	65.41	6700	6750	6620	8730	4710	6720	6646.42	1.20	0	-145	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	599	2.31	0.52	12	0.14	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
107	20241014	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-50	5	-0.74	62538160	9406	47.50	6700	6750	6620	8730	4710	6720	6648.75	1.20	0	-430	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	600	2.32	0.52	12	0.10	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
108	20241014	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-80	5	-1.19	41795260	6290	31.76	6700	6750	6620	8730	4710	6720	6644.72	1.20	0	-803	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	598	2.31	0.52	12	0.07	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
109	20241014	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-80	5	-1.19	39536890	5950	30.04	6700	6750	6620	8730	4710	6720	6644.86	1.20	0	-803	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	598	2.31	0.52	12	0.07	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
110	20241014	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-70	5	-1.04	31138450	4684	23.65	6700	6750	6620	8730	4710	6720	6647.83	1.20	0	-812	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	599	2.31	0.52	12	0.05	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
111	20241014	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-80	5	-1.19	15840140	2379	12.01	6700	6750	6620	8730	4710	6720	6658.32	1.20	0	-250	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	598	2.31	0.52	12	0.03	2876.00	12870.00	10050	20231120	-33.93	6160	20240806	7.79	9920	-33.06	20240621	6160	7.79	20240806	10050	-33.93	20231120	6160	7.79	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
112	20241014	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-40	5	-0.60	2118380	316	1.60	6700	6750	6670	8730	4710	6720	6703.73	1.20	0	-32	6886	6802	6746	6662	6606	6845	6705	45	2010	500	4830	10	1	9000000	601	2.32	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	2.76	N	038010	500	45 억		108177	N	N	0	N	00	N
113	20241011	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-40	5	-0.59	132684200	19694	146.84	6690	6830	6690	8780	4740	6760	6737.28	1.17	0	2639	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	605	2.34	0.52	12	0.22	2876.00	12870.00	10050	20231120	-33.13	6160	20240806	9.09	9920	-32.26	20240621	6160	9.09	20240806	10050	-33.13	20231120	6160	9.09	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
114	20241011	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-20	5	-0.30	127419460	18912	141.01	6690	6830	6690	8780	4740	6760	6737.48	1.17	0	2750	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	607	2.34	0.52	12	0.21	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
115	20241011	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-10	5	-0.15	119389340	17720	132.12	6690	6830	6690	8780	4740	6760	6737.53	1.17	0	2981	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	608	2.35	0.52	12	0.20	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
116	20241011	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	20	2	0.30	97041320	14428	107.58	6690	6780	6690	8780	4740	6760	6725.87	1.17	0	1996	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	610	2.36	0.53	12	0.16	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
117	20241011	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-30	5	-0.44	86951630	12936	96.45	6690	6770	6690	8780	4740	6760	6721.64	1.17	0	1173	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	606	2.34	0.52	12	0.14	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
118	20241011	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-10	5	-0.15	66894460	9953	74.21	6690	6770	6690	8780	4740	6760	6720.98	1.17	0	1210	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	608	2.35	0.52	12	0.11	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
119	20241011	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-20	5	-0.30	12435340	1851	13.80	6690	6760	6690	8780	4740	6760	6717.88	1.17	0	-109	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	607	2.34	0.52	12	0.02	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
120	20241011	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	0	3	0.00	5334280	797	5.94	6690	6760	6690	8780	4740	6760	6691.84	1.17	0	114	6986	6872	6786	6672	6586	6830	6630	45	2020	500	4860	10	1	9000000	608	2.35	0.53	12	0.01	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.71	N	038010	500	45 억		105602	N	N	0	N	00	N
121	20241010	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-70	5	-1.02	90031050	13303	110.36	6830	6900	6700	8870	4790	6830	6767.73	1.19	0	-1883	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	608	2.35	0.53	12	0.15	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
122	20241010	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-80	5	-1.17	78199140	11544	95.77	6830	6900	6710	8870	4790	6830	6774.01	1.19	0	-2005	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	608	2.35	0.52	12	0.13	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
123	20241010	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-80	5	-1.17	47401320	6963	57.77	6830	6900	6710	8870	4790	6830	6807.60	1.19	0	-1689	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	608	2.35	0.52	12	0.08	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
124	20241010	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-60	5	-0.88	44119270	6477	53.73	6830	6900	6710	8870	4790	6830	6811.68	1.19	0	-1639	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	609	2.35	0.53	12	0.07	2876.00	12870.00	10050	20231120	-32.64	6160	20240806	9.90	9920	-31.75	20240621	6160	9.90	20240806	10050	-32.64	20231120	6160	9.90	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
125	20241010	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-30	5	-0.44	28609390	4182	34.69	6830	6900	6760	8870	4790	6830	6841.08	1.19	0	-1290	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	612	2.36	0.53	12	0.05	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
126	20241010	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-30	5	-0.44	25281000	3692	30.63	6830	6900	6760	8870	4790	6830	6847.51	1.19	0	-1298	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	612	2.36	0.53	12	0.04	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
127	20241010	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	10	2	0.15	20373570	2970	24.64	6830	6900	6810	8870	4790	6830	6859.79	1.19	0	-1040	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	616	2.38	0.53	12	0.03	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
128	20241010	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	0	3	0.00	484930	71	0.59	6830	6830	6830	8870	4790	6830	6830.00	1.19	0	-10	6963	6896	6823	6756	6683	6930	6790	45	2040	500	4910	10	1	9000000	615	2.37	0.53	12	0.00	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.71	N	038010	500	45 억		107492	N	N	0	N	00	N
129	20241008	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-30	5	-0.44	81755060	12013	75.38	6810	6890	6750	8910	4810	6860	6805.55	1.20	0	-786	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	615	2.37	0.53	12	0.13	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
130	20241008	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-30	5	-0.44	78969530	11605	72.82	6810	6890	6750	8910	4810	6860	6804.79	1.20	0	-776	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	615	2.37	0.53	12	0.13	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
131	20241008	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	64275440	9454	59.32	6810	6890	6750	8910	4810	6860	6798.76	1.20	0	-763	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	616	2.38	0.53	12	0.11	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
132	20241008	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-50	5	-0.73	50779280	7468	46.86	6810	6890	6750	8910	4810	6860	6799.58	1.20	0	-720	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	613	2.37	0.53	12	0.08	2876.00	12870.00	10050	20231120	-32.24	6160	20240806	10.55	9920	-31.35	20240621	6160	10.55	20240806	10050	-32.24	20231120	6160	10.55	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
133	20241008	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-50	5	-0.73	43944310	6463	40.55	6810	6890	6750	8910	4810	6860	6799.37	1.20	0	-428	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	613	2.37	0.53	12	0.07	2876.00	12870.00	10050	20231120	-32.24	6160	20240806	10.55	9920	-31.35	20240621	6160	10.55	20240806	10050	-32.24	20231120	6160	10.55	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
134	20241008	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	28126890	4133	25.93	6810	6890	6750	8910	4810	6860	6805.44	1.20	0	171	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	616	2.38	0.53	12	0.05	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
135	20241008	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	18860770	2774	17.41	6810	6890	6750	8910	4810	6860	6799.12	1.20	0	671	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	617	2.39	0.53	12	0.03	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
136	20241008	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-60	5	-0.87	9746460	1441	9.04	6810	6810	6750	8910	4810	6860	6763.68	1.20	0	1090	6940	6900	6860	6820	6780	6880	6800	45	2050	500	4930	10	1	9000000	612	2.36	0.53	12	0.02	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	2.64	N	038010	500	45 억		108286	N	N	0	N	00	N
137	20241007	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	106421890	15521	73.33	6890	6900	6820	8910	4810	6860	6856.64	1.14	0	5506	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	617	2.39	0.53	12	0.17	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
138	20241007	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	10	2	0.15	91138090	13287	62.78	6890	6900	6820	8910	4810	6860	6859.19	1.14	0	5350	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	618	2.39	0.53	12	0.15	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
139	20241007	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	10	2	0.15	76782370	11198	52.91	6890	6900	6820	8910	4810	6860	6856.79	1.14	0	4129	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	618	2.39	0.53	12	0.12	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
140	20241007	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	43265350	6313	29.83	6890	6900	6830	8910	4810	6860	6853.37	1.14	0	407	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	617	2.39	0.53	12	0.07	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
141	20241007	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	10	2	0.15	31203810	4553	21.51	6890	6900	6830	8910	4810	6860	6853.46	1.14	0	-227	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	618	2.39	0.53	12	0.05	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
142	20241007	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	26380680	3850	18.19	6890	6900	6830	8910	4810	6860	6852.12	1.14	0	-385	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	617	2.39	0.53	12	0.04	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
143	20241007	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-10	5	-0.15	18579950	2712	12.81	6890	6900	6830	8910	4810	6860	6851.01	1.14	0	-1042	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	617	2.38	0.53	12	0.03	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
144	20241007	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	30	2	0.44	4011520	584	2.76	6890	6900	6850	8910	4810	6860	6869.04	1.14	0	-432	7133	6996	6913	6776	6693	6955	6735	45	2050	500	4930	10	1	9000000	620	2.40	0.54	12	0.01	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	2.58	N	038010	500	45 억		102725	N	N	0	N	00	N
145	20241004	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-100	5	-1.44	145672610	21165	73.94	6960	7050	6830	9040	4880	6960	6882.90	1.19	0	-4678	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	617	2.39	0.53	12	0.24	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
146	20241004	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-110	5	-1.58	121903470	17696	61.82	6960	7050	6840	9040	4880	6960	6888.76	1.19	0	-4441	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	617	2.38	0.53	12	0.20	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
147	20241004	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-110	5	-1.58	108026860	15670	54.74	6960	7050	6850	9040	4880	6960	6893.86	1.19	0	-4305	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	617	2.38	0.53	12	0.17	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
148	20241004	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-70	5	-1.01	92677190	13432	46.92	6960	7050	6870	9040	4880	6960	6899.73	1.19	0	-2972	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	620	2.40	0.54	12	0.15	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
149	20241004	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-80	5	-1.15	72050940	10436	36.46	6960	7050	6870	9040	4880	6960	6904.08	1.19	0	-2965	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	619	2.39	0.53	12	0.12	2876.00	12870.00	10050	20231120	-31.54	6160	20240806	11.69	9920	-30.65	20240621	6160	11.69	20240806	10050	-31.54	20231120	6160	11.69	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
150	20241004	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-40	5	-0.57	40809310	5903	20.62	6960	7050	6880	9040	4880	6960	6913.32	1.19	0	-1170	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	623	2.41	0.54	12	0.07	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
151	20241004	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-10	5	-0.14	21034650	3043	10.63	6960	7050	6880	9040	4880	6960	6912.47	1.19	0	-466	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	626	2.42	0.54	12	0.03	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
152	20241004	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	90	2	1.29	419640	60	0.21	6960	7050	6960	9040	4880	6960	6994.00	1.19	0	5	7173	7066	6993	6886	6813	7030	6850	45	2080	500	5010	10	1	9000000	635	2.45	0.55	12	0.00	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	2.57	N	038010	500	45 억		107411	N	N	0	N	00	N
153	20241002	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-140	5	-1.97	200089620	28623	99.13	7020	7100	6920	9230	4970	7100	6991.18	1.18	0	1001	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	626	2.42	0.54	12	0.32	2876.00	12870.00	10050	20231120	-30.75	6160	20240806	12.99	9920	-29.84	20240621	6160	12.99	20240806	10050	-30.75	20231120	6160	12.99	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
154	20241002	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-130	5	-1.83	175180100	25043	86.73	7020	7100	6920	9230	4970	7100	6995.17	1.18	0	2714	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	627	2.42	0.54	12	0.28	2876.00	12870.00	10050	20231120	-30.65	6160	20240806	13.15	9920	-29.74	20240621	6160	13.15	20240806	10050	-30.65	20231120	6160	13.15	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
155	20241002	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-110	5	-1.55	131285970	18748	64.93	7020	7100	6920	9230	4970	7100	7002.67	1.18	0	3819	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	629	2.43	0.54	12	0.21	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
156	20241002	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-60	5	-0.85	110020460	15706	54.39	7020	7100	6920	9230	4970	7100	7005.00	1.18	0	3829	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	634	2.45	0.55	12	0.17	2876.00	12870.00	10050	20231120	-29.95	6160	20240806	14.29	9920	-29.03	20240621	6160	14.29	20240806	10050	-29.95	20231120	6160	14.29	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
157	20241002	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-110	5	-1.55	72638240	10376	35.93	7020	7100	6920	9230	4970	7100	7000.60	1.18	0	-2	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	629	2.43	0.54	12	0.12	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
158	20241002	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-100	5	-1.41	55185840	7881	27.29	7020	7100	6920	9230	4970	7100	7002.39	1.18	0	-297	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	630	2.43	0.54	12	0.09	2876.00	12870.00	10050	20231120	-30.35	6160	20240806	13.64	9920	-29.44	20240621	6160	13.64	20240806	10050	-30.35	20231120	6160	13.64	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
159	20241002	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-80	5	-1.13	30010070	4286	14.84	7020	7100	6920	9230	4970	7100	7001.88	1.18	0	-470	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	632	2.44	0.55	12	0.05	2876.00	12870.00	10050	20231120	-30.15	6160	20240806	13.96	9920	-29.23	20240621	6160	13.96	20240806	10050	-30.15	20231120	6160	13.96	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N
160	20241002	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-110	5	-1.55	9579870	1365	4.73	7020	7020	6990	9230	4970	7100	7018.22	1.18	0	-391	7286	7192	7126	7032	6966	7160	7000	45	2130	500	5110	10	1	9000000	629	2.43	0.54	12	0.02	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	2.60	N	038010	500	45 억		106254	N	N	0	N	00	N