KissMeData/054540/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	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	372965200	94292	224.80	3980	4035	3900	5210	2815	4015	3955.43	2.38	0	4167	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	522	8.65	0.73	12	0.73	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
3	20241031	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	10	2	0.25	370563875	93694	223.37	3980	4035	3900	5210	2815	4015	3955.04	2.38	0	4169	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	523	8.67	0.73	12	0.72	464.00	5506.00	6110	20240809	-34.12	3575	20240416	12.59	6110	-34.12	20240809	3575	12.59	20240416	6110	-34.12	20240809	3575	12.59	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
4	20241031	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	10	2	0.25	329302390	83411	198.86	3980	4030	3900	5210	2815	4015	3947.95	2.38	0	435	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	523	8.67	0.73	12	0.64	464.00	5506.00	6110	20240809	-34.12	3575	20240416	12.59	6110	-34.12	20240809	3575	12.59	20240416	6110	-34.12	20240809	3575	12.59	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
5	20241031	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	10	2	0.25	267828100	68051	162.24	3980	4025	3900	5210	2815	4015	3935.70	2.38	0	-2271	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	523	8.67	0.73	12	0.52	464.00	5506.00	6110	20240809	-34.12	3575	20240416	12.59	6110	-34.12	20240809	3575	12.59	20240416	6110	-34.12	20240809	3575	12.59	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
6	20241031	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-90	5	-2.24	183207065	46744	111.44	3980	3990	3900	5210	2815	4015	3919.37	2.38	0	-14645	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	510	8.46	0.71	12	0.36	464.00	5506.00	6110	20240809	-35.76	3575	20240416	9.79	6110	-35.76	20240809	3575	9.79	20240416	6110	-35.76	20240809	3575	9.79	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
7	20241031	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-105	5	-2.62	152116525	38790	92.48	3980	3990	3905	5210	2815	4015	3921.54	2.38	0	-16708	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	508	8.43	0.71	12	0.30	464.00	5506.00	6110	20240809	-36.01	3575	20240416	9.37	6110	-36.01	20240809	3575	9.37	20240416	6110	-36.01	20240809	3575	9.37	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
8	20241031	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-95	5	-2.37	92190670	23469	55.95	3980	3990	3910	5210	2815	4015	3928.19	2.38	0	-13332	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	510	8.45	0.71	12	0.18	464.00	5506.00	6110	20240809	-35.84	3575	20240416	9.65	6110	-35.84	20240809	3575	9.65	20240416	6110	-35.84	20240809	3575	9.65	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
9	20241031	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-40	5	-1.00	5960660	1502	3.58	3980	3990	3960	5210	2815	4015	3968.48	2.38	0	-831	4068	4041	4008	3981	3948	4045	3985	75	1195	500	2810	5	1	13000000	517	8.57	0.72	12	0.01	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.17	N	054540	500	75 억		309758	N	N	0	N	00	N
10	20241030	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	164381910	41034	133.21	4015	4035	3975	5210	2815	4015	4005.99	2.47	0	-10725	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	522	8.65	0.73	12	0.32	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
11	20241030	150629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-30	5	-0.75	125275215	31276	101.53	4015	4035	3975	5210	2815	4015	4005.47	2.47	0	-7990	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	518	8.59	0.72	12	0.24	464.00	5506.00	6110	20240809	-34.78	3575	20240416	11.47	6110	-34.78	20240809	3575	11.47	20240416	6110	-34.78	20240809	3575	11.47	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
12	20241030	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-20	5	-0.50	114143805	28482	92.46	4015	4035	3975	5210	2815	4015	4007.58	2.47	0	-7916	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	519	8.61	0.73	12	0.22	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
13	20241030	130620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	104609315	26094	84.71	4015	4035	3975	5210	2815	4015	4008.94	2.47	0	-7470	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	522	8.65	0.73	12	0.20	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
14	20241030	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-10	5	-0.25	94323875	23521	76.36	4015	4035	3975	5210	2815	4015	4010.20	2.47	0	-6416	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	521	8.63	0.73	12	0.18	464.00	5506.00	6110	20240809	-34.45	3575	20240416	12.03	6110	-34.45	20240809	3575	12.03	20240416	6110	-34.45	20240809	3575	12.03	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
15	20241030	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	5	2	0.12	74995625	18708	60.73	4015	4035	3975	5210	2815	4015	4008.75	2.47	0	-5297	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	523	8.66	0.73	12	0.14	464.00	5506.00	6110	20240809	-34.21	3575	20240416	12.45	6110	-34.21	20240809	3575	12.45	20240416	6110	-34.21	20240809	3575	12.45	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
16	20241030	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-5	5	-0.12	60724575	15150	49.18	4015	4035	3975	5210	2815	4015	4008.22	2.47	0	-5258	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	521	8.64	0.73	12	0.12	464.00	5506.00	6110	20240809	-34.37	3575	20240416	12.17	6110	-34.37	20240809	3575	12.17	20240416	6110	-34.37	20240809	3575	12.17	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
17	20241030	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-20	5	-0.50	5096825	1268	4.12	4015	4035	3995	5210	2815	4015	4019.58	2.47	0	-1097	4078	4046	4003	3971	3928	4062	3987	75	1195	500	2810	5	1	13000000	519	8.61	0.73	12	0.01	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.16	N	054540	500	75 억		320593	N	N	0	N	00	N
18	20241029	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	35	2	0.88	122861545	30804	175.59	4000	4035	3960	5170	2790	3980	3988.49	2.44	0	3760	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	522	8.65	0.73	12	0.24	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
19	20241029	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	30	2	0.75	118228430	29648	169.00	4000	4035	3960	5170	2790	3980	3987.74	2.44	0	3924	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	521	8.64	0.73	12	0.23	464.00	5506.00	6110	20240809	-34.37	3575	20240416	12.17	6110	-34.37	20240809	3575	12.17	20240416	6110	-34.37	20240809	3575	12.17	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
20	20241029	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	15	2	0.38	82886340	20786	118.49	4000	4030	3960	5170	2790	3980	3987.60	2.44	0	1049	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	519	8.61	0.73	12	0.16	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
21	20241029	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	10	2	0.25	64357585	16134	91.97	4000	4005	3960	5170	2790	3980	3988.94	2.44	0	1851	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	519	8.60	0.72	12	0.12	464.00	5506.00	6110	20240809	-34.70	3575	20240416	11.61	6110	-34.70	20240809	3575	11.61	20240416	6110	-34.70	20240809	3575	11.61	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
22	20241029	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	15	2	0.38	58802390	14743	84.04	4000	4005	3960	5170	2790	3980	3988.50	2.44	0	2227	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	519	8.61	0.73	12	0.11	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
23	20241029	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	10	2	0.25	51885320	13012	74.17	4000	4005	3960	5170	2790	3980	3987.50	2.44	0	2556	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	519	8.60	0.72	12	0.10	464.00	5506.00	6110	20240809	-34.70	3575	20240416	11.61	6110	-34.70	20240809	3575	11.61	20240416	6110	-34.70	20240809	3575	11.61	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
24	20241029	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	20	2	0.50	32390855	8131	46.35	4000	4005	3960	5170	2790	3980	3983.63	2.44	0	24	4040	4010	3960	3930	3880	4025	3945	75	1190	500	2780	5	1	13000000	520	8.62	0.73	12	0.06	464.00	5506.00	6110	20240809	-34.53	3575	20240416	11.89	6110	-34.53	20240809	3575	11.89	20240416	6110	-34.53	20240809	3575	11.89	20240416	3.18	N	054540	500	75 억		316834	N	N	0	N	00	N
25	20241028	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	25	2	0.63	69428115	17543	27.34	3920	3990	3910	5140	2770	3955	3957.60	2.44	0	-212	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	517	8.58	0.72	12	0.13	464.00	5506.00	6110	20240809	-34.86	3575	20240416	11.33	6110	-34.86	20240809	3575	11.33	20240416	6110	-34.86	20240809	3575	11.33	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
26	20241028	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	35	2	0.88	66772090	16876	26.30	3920	3990	3910	5140	2770	3955	3956.63	2.44	0	-19	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	519	8.60	0.72	12	0.13	464.00	5506.00	6110	20240809	-34.70	3575	20240416	11.61	6110	-34.70	20240809	3575	11.61	20240416	6110	-34.70	20240809	3575	11.61	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
27	20241028	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	20	2	0.51	63854285	16144	25.16	3920	3990	3910	5140	2770	3955	3955.30	2.44	0	-19	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	517	8.57	0.72	12	0.12	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
28	20241028	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	5	2	0.13	53647880	13571	21.15	3920	3990	3910	5140	2770	3955	3953.13	2.44	0	-1126	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	515	8.53	0.72	12	0.10	464.00	5506.00	6110	20240809	-35.19	3575	20240416	10.77	6110	-35.19	20240809	3575	10.77	20240416	6110	-35.19	20240809	3575	10.77	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
29	20241028	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	20	2	0.51	44309995	11213	17.47	3920	3990	3910	5140	2770	3955	3951.66	2.44	0	-986	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	517	8.57	0.72	12	0.09	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
30	20241028	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	20	2	0.51	37181510	9411	14.67	3920	3990	3910	5140	2770	3955	3950.86	2.44	0	-36	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	517	8.57	0.72	12	0.07	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
31	20241028	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	5	2	0.13	24372370	6174	9.62	3920	3990	3910	5140	2770	3955	3947.58	2.44	0	67	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	515	8.53	0.72	12	0.05	464.00	5506.00	6110	20240809	-35.19	3575	20240416	10.77	6110	-35.19	20240809	3575	10.77	20240416	6110	-35.19	20240809	3575	10.77	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
32	20241028	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	3906675	995	1.55	3920	3965	3920	5140	2770	3955	3926.31	2.44	0	-46	4108	4031	3983	3906	3858	4007	3882	75	1185	500	2760	5	1	13000000	514	8.52	0.72	12	0.01	464.00	5506.00	6110	20240809	-35.27	3575	20240416	10.63	6110	-35.27	20240809	3575	10.63	20240416	6110	-35.27	20240809	3575	10.63	20240416	3.18	N	054540	500	75 억		317133	N	N	0	N	00	N
33	20241025	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-80	5	-1.98	250483890	62832	129.07	4060	4060	3935	5240	2825	4035	3986.64	2.48	0	-4645	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	514	8.52	0.72	12	0.48	464.00	5506.00	6110	20240809	-35.27	3575	20240416	10.63	6110	-35.27	20240809	3575	10.63	20240416	6110	-35.27	20240809	3575	10.63	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
34	20241025	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-70	5	-1.73	244483170	61315	125.95	4060	4060	3935	5240	2825	4035	3987.33	2.48	0	-3773	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	515	8.55	0.72	12	0.47	464.00	5506.00	6110	20240809	-35.11	3575	20240416	10.91	6110	-35.11	20240809	3575	10.91	20240416	6110	-35.11	20240809	3575	10.91	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
35	20241025	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-20	5	-0.50	177195070	44305	91.01	4060	4060	3955	5240	2825	4035	3999.44	2.48	0	-5368	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	522	8.65	0.73	12	0.34	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
36	20241025	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-25	5	-0.62	174944755	43742	89.85	4060	4060	3955	5240	2825	4035	3999.47	2.48	0	-5125	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	521	8.64	0.73	12	0.34	464.00	5506.00	6110	20240809	-34.37	3575	20240416	12.17	6110	-34.37	20240809	3575	12.17	20240416	6110	-34.37	20240809	3575	12.17	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
37	20241025	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-35	5	-0.87	168296205	42077	86.43	4060	4060	3955	5240	2825	4035	3999.72	2.48	0	-4660	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	520	8.62	0.73	12	0.32	464.00	5506.00	6110	20240809	-34.53	3575	20240416	11.89	6110	-34.53	20240809	3575	11.89	20240416	6110	-34.53	20240809	3575	11.89	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
38	20241025	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-50	5	-1.24	133736385	33374	68.56	4060	4060	3985	5240	2825	4035	4007.20	2.48	0	-6742	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	518	8.59	0.72	12	0.26	464.00	5506.00	6110	20240809	-34.78	3575	20240416	11.47	6110	-34.78	20240809	3575	11.47	20240416	6110	-34.78	20240809	3575	11.47	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
39	20241025	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-40	5	-0.99	61545140	15322	31.47	4060	4060	3990	5240	2825	4035	4016.78	2.48	0	-5794	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	519	8.61	0.73	12	0.12	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
40	20241025	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	10	2	0.25	17246875	4275	8.78	4060	4060	4020	5240	2825	4035	4034.36	2.48	0	-873	4118	4076	4043	4001	3968	4060	3985	75	1205	500	2820	5	1	13000000	526	8.72	0.73	12	0.03	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.23	N	054540	500	75 억		321968	N	N	0	N	00	N
41	20241024	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-50	5	-1.22	195684190	48439	78.38	4055	4085	4010	5310	2860	4085	4039.76	2.58	0	-12941	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	525	8.70	0.73	12	0.37	464.00	5506.00	6110	20240809	-33.96	3575	20240416	12.87	6110	-33.96	20240809	3575	12.87	20240416	6110	-33.96	20240809	3575	12.87	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
42	20241024	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	191417910	47382	76.67	4055	4085	4010	5310	2860	4085	4039.84	2.58	0	-12789	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	525	8.71	0.73	12	0.36	464.00	5506.00	6110	20240809	-33.88	3575	20240416	13.01	6110	-33.88	20240809	3575	13.01	20240416	6110	-33.88	20240809	3575	13.01	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
43	20241024	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-40	5	-0.98	187522725	46418	75.11	4055	4085	4010	5310	2860	4085	4039.82	2.58	0	-12699	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	526	8.72	0.73	12	0.36	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
44	20241024	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-65	5	-1.59	173766010	42999	69.58	4055	4085	4010	5310	2860	4085	4041.11	2.58	0	-12819	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	523	8.66	0.73	12	0.33	464.00	5506.00	6110	20240809	-34.21	3575	20240416	12.45	6110	-34.21	20240809	3575	12.45	20240416	6110	-34.21	20240809	3575	12.45	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
45	20241024	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-55	5	-1.35	135019825	33361	53.98	4055	4085	4015	5310	2860	4085	4047.18	2.58	0	-11583	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	524	8.69	0.73	12	0.26	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
46	20241024	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-40	5	-0.98	115422820	28494	46.11	4055	4085	4015	5310	2860	4085	4050.71	2.58	0	-11482	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	526	8.72	0.73	12	0.22	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
47	20241024	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-40	5	-0.98	107596770	26561	42.98	4055	4085	4015	5310	2860	4085	4050.86	2.58	0	-10417	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	526	8.72	0.73	12	0.20	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
48	20241024	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	18783355	4636	7.50	4055	4080	4050	5310	2860	4085	4051.25	2.58	0	2365	4225	4155	4100	4030	3975	4127	4002	75	1225	500	2850	5	1	13000000	530	8.79	0.74	12	0.04	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.23	N	054540	500	75 억		334837	N	N	0	N	00	N
49	20241023	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	246562995	60377	101.94	4095	4170	4045	5320	2870	4095	4083.72	2.53	0	5688	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	531	8.80	0.74	12	0.46	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
50	20241023	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-40	5	-0.98	240130950	58794	99.27	4095	4170	4045	5320	2870	4095	4084.28	2.53	0	5904	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	527	8.74	0.74	12	0.45	464.00	5506.00	6110	20240809	-33.63	3575	20240416	13.43	6110	-33.63	20240809	3575	13.43	20240416	6110	-33.63	20240809	3575	13.43	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
51	20241023	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-40	5	-0.98	204593165	50033	84.47	4095	4170	4045	5320	2870	4095	4089.16	2.53	0	5900	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	527	8.74	0.74	12	0.38	464.00	5506.00	6110	20240809	-33.63	3575	20240416	13.43	6110	-33.63	20240809	3575	13.43	20240416	6110	-33.63	20240809	3575	13.43	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
52	20241023	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	157815495	38487	64.98	4095	4170	4045	5320	2870	4095	4100.49	2.53	0	4240	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	530	8.79	0.74	12	0.30	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
53	20241023	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	145911910	35569	60.05	4095	4170	4045	5320	2870	4095	4102.22	2.53	0	4739	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	531	8.80	0.74	12	0.27	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
54	20241023	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	25	2	0.61	128142175	31221	52.71	4095	4170	4045	5320	2870	4095	4104.36	2.53	0	5045	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	536	8.88	0.75	12	0.24	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
55	20241023	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	65	2	1.59	96770565	23595	39.84	4095	4170	4045	5320	2870	4095	4101.32	2.53	0	8046	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	541	8.97	0.76	12	0.18	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
56	20241023	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	30	2	0.73	4063235	991	1.67	4095	4125	4095	5320	2870	4095	4100.14	2.53	0	-182	4311	4202	4106	3997	3901	4155	3950	75	1225	500	2860	5	1	13000000	536	8.89	0.75	12	0.01	464.00	5506.00	6110	20240809	-32.49	3575	20240416	15.38	6110	-32.49	20240809	3575	15.38	20240416	6110	-32.49	20240809	3575	15.38	20240416	3.26	N	054540	500	75 억		329064	N	N	0	N	00	N
57	20241022	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-100	5	-2.38	239729925	58829	173.39	4190	4215	4010	5450	2940	4195	4075.02	2.53	0	314	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	532	8.83	0.74	12	0.45	464.00	5506.00	6110	20240809	-32.98	3575	20240416	14.55	6110	-32.98	20240809	3575	14.55	20240416	6110	-32.98	20240809	3575	14.55	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
58	20241022	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-130	5	-3.10	207842220	51027	150.39	4190	4215	4010	5450	2940	4195	4073.18	2.53	0	1591	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	528	8.76	0.74	12	0.39	464.00	5506.00	6110	20240809	-33.47	3575	20240416	13.71	6110	-33.47	20240809	3575	13.71	20240416	6110	-33.47	20240809	3575	13.71	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
59	20241022	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-105	5	-2.50	196101900	48140	141.88	4190	4215	4010	5450	2940	4195	4073.57	2.53	0	2105	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	532	8.81	0.74	12	0.37	464.00	5506.00	6110	20240809	-33.06	3575	20240416	14.41	6110	-33.06	20240809	3575	14.41	20240416	6110	-33.06	20240809	3575	14.41	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
60	20241022	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-135	5	-3.22	180574195	44322	130.63	4190	4215	4010	5450	2940	4195	4074.14	2.53	0	1104	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	528	8.75	0.74	12	0.34	464.00	5506.00	6110	20240809	-33.55	3575	20240416	13.57	6110	-33.55	20240809	3575	13.57	20240416	6110	-33.55	20240809	3575	13.57	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
61	20241022	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-110	5	-2.62	160889945	39495	116.40	4190	4215	4010	5450	2940	4195	4073.68	2.53	0	657	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	531	8.80	0.74	12	0.30	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
62	20241022	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-110	5	-2.62	143868225	35316	104.09	4190	4215	4010	5450	2940	4195	4073.74	2.53	0	-1425	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	531	8.80	0.74	12	0.27	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
63	20241022	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-115	5	-2.74	63500055	15393	45.37	4190	4215	4040	5450	2940	4195	4125.26	2.53	0	-6837	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	530	8.79	0.74	12	0.12	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
64	20241022	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-5	5	-0.12	12570	3	0.01	4190	4190	4190	5450	2940	4195	4190.00	2.53	0	-3	4285	4240	4165	4120	4045	4262	4142	75	1255	500	2930	5	1	13000000	545	9.03	0.76	12	0.00	464.00	5506.00	6110	20240809	-31.42	3575	20240416	17.20	6110	-31.42	20240809	3575	17.20	20240416	6110	-31.42	20240809	3575	17.20	20240416	3.36	N	054540	500	75 억		328723	N	N	0	N	00	N
65	20241021	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	50	2	1.21	141119450	33929	45.92	4110	4210	4090	5380	2905	4145	4157.99	2.54	0	-1892	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	545	9.04	0.76	12	0.26	464.00	5506.00	6110	20240809	-31.34	3575	20240416	17.34	6110	-31.34	20240809	3575	17.34	20240416	6110	-31.34	20240809	3575	17.34	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
66	20241021	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	45	2	1.09	125376700	30175	40.84	4110	4210	4090	5380	2905	4145	4154.99	2.54	0	-1383	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	545	9.03	0.76	12	0.23	464.00	5506.00	6110	20240809	-31.42	3575	20240416	17.20	6110	-31.42	20240809	3575	17.20	20240416	6110	-31.42	20240809	3575	17.20	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
67	20241021	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	40	2	0.97	111059810	26755	36.21	4110	4210	4090	5380	2905	4145	4150.99	2.54	0	533	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	544	9.02	0.76	12	0.21	464.00	5506.00	6110	20240809	-31.51	3575	20240416	17.06	6110	-31.51	20240809	3575	17.06	20240416	6110	-31.51	20240809	3575	17.06	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
68	20241021	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	30	2	0.72	95438885	23032	31.17	4110	4200	4090	5380	2905	4145	4143.75	2.54	0	1920	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	543	9.00	0.76	12	0.18	464.00	5506.00	6110	20240809	-31.67	3575	20240416	16.78	6110	-31.67	20240809	3575	16.78	20240416	6110	-31.67	20240809	3575	16.78	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
69	20241021	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	15	2	0.36	84598860	20440	27.66	4110	4180	4090	5380	2905	4145	4138.89	2.54	0	2021	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	541	8.97	0.76	12	0.16	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
70	20241021	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	10	2	0.24	67045375	16214	21.94	4110	4180	4090	5380	2905	4145	4135.03	2.54	0	2537	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	540	8.95	0.75	12	0.12	464.00	5506.00	6110	20240809	-32.00	3575	20240416	16.22	6110	-32.00	20240809	3575	16.22	20240416	6110	-32.00	20240809	3575	16.22	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
71	20241021	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-5	5	-0.12	31545495	7646	10.35	4110	4170	4090	5380	2905	4145	4125.75	2.54	0	-434	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	538	8.92	0.75	12	0.06	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
72	20241021	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	5	2	0.12	2699255	655	0.89	4110	4170	4110	5380	2905	4145	4121.00	2.54	0	-144	4348	4246	4178	4076	4008	4212	4042	75	1235	500	2900	5	1	13000000	540	8.94	0.75	12	0.01	464.00	5506.00	6110	20240809	-32.08	3575	20240416	16.08	6110	-32.08	20240809	3575	16.08	20240416	6110	-32.08	20240809	3575	16.08	20240416	3.39	N	054540	500	75 억		330616	N	N	0	N	00	N
73	20241018	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-110	5	-2.59	309140350	73882	105.39	4220	4280	4110	5530	2980	4255	4184.73	2.48	0	6996	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	539	8.93	0.75	12	0.57	464.00	5506.00	6110	20240809	-32.16	3575	20240416	15.94	6110	-32.16	20240809	3575	15.94	20240416	6110	-32.16	20240809	3575	15.94	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
74	20241018	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-125	5	-2.94	287452415	68649	97.92	4220	4280	4110	5530	2980	4255	4187.28	2.48	0	9149	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	537	8.90	0.75	12	0.53	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
75	20241018	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-145	5	-3.41	272256430	64977	92.69	4220	4280	4110	5530	2980	4255	4190.04	2.48	0	10648	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	534	8.86	0.75	12	0.50	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
76	20241018	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-135	5	-3.17	252892550	60277	85.98	4220	4280	4115	5530	2980	4255	4195.51	2.48	0	11330	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	536	8.88	0.75	12	0.46	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
77	20241018	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-115	5	-2.70	221542360	52686	75.15	4220	4280	4135	5530	2980	4255	4204.96	2.48	0	11230	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	538	8.92	0.75	12	0.41	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
78	20241018	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-80	5	-1.88	185131270	43925	62.66	4220	4280	4175	5530	2980	4255	4214.71	2.48	0	14194	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	543	9.00	0.76	12	0.34	464.00	5506.00	6110	20240809	-31.67	3575	20240416	16.78	6110	-31.67	20240809	3575	16.78	20240416	6110	-31.67	20240809	3575	16.78	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
79	20241018	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-25	5	-0.59	93715945	22144	31.59	4220	4280	4210	5530	2980	4255	4232.11	2.48	0	5889	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	550	9.12	0.77	12	0.17	464.00	5506.00	6110	20240809	-30.77	3575	20240416	18.32	6110	-30.77	20240809	3575	18.32	20240416	6110	-30.77	20240809	3575	18.32	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
80	20241018	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	20	2	0.47	22820110	5387	7.68	4220	4280	4220	5530	2980	4255	4236.14	2.48	0	1515	4601	4427	4296	4122	3991	4515	4210	75	1275	500	2970	5	1	13000000	556	9.21	0.78	12	0.04	464.00	5506.00	6110	20240809	-30.03	3575	20240416	19.58	6110	-30.03	20240809	3575	19.58	20240416	6110	-30.03	20240809	3575	19.58	20240416	3.40	N	054540	500	75 억		322712	N	N	0	N	00	N
81	20241017	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	40	2	0.95	277115520	64909	244.60	4230	4470	4165	5470	2955	4215	4269.75	2.48	0	880	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	553	9.17	0.77	12	0.50	464.00	5506.00	6110	20240809	-30.36	3575	20240416	19.02	6110	-30.36	20240809	3575	19.02	20240416	6110	-30.36	20240809	3575	19.02	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
82	20241017	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	65	2	1.54	217049775	50885	191.75	4230	4470	4165	5470	2955	4215	4265.85	2.48	0	1984	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	556	9.22	0.78	12	0.39	464.00	5506.00	6110	20240809	-29.95	3575	20240416	19.72	6110	-29.95	20240809	3575	19.72	20240416	6110	-29.95	20240809	3575	19.72	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
83	20241017	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	30	2	0.71	195860840	45915	173.02	4230	4470	4165	5470	2955	4215	4266.12	2.48	0	2273	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	552	9.15	0.77	12	0.35	464.00	5506.00	6110	20240809	-30.52	3575	20240416	18.74	6110	-30.52	20240809	3575	18.74	20240416	6110	-30.52	20240809	3575	18.74	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
84	20241017	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	35	2	0.83	164658195	38565	145.33	4230	4470	4165	5470	2955	4215	4270.14	2.48	0	1958	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	553	9.16	0.77	12	0.30	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
85	20241017	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	50	2	1.19	145211640	33998	128.12	4230	4470	4165	5470	2955	4215	4271.78	2.48	0	1447	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	554	9.19	0.77	12	0.26	464.00	5506.00	6110	20240809	-30.20	3575	20240416	19.30	6110	-30.20	20240809	3575	19.30	20240416	6110	-30.20	20240809	3575	19.30	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
86	20241017	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	35	2	0.83	131735915	30833	116.19	4230	4470	4165	5470	2955	4215	4273.23	2.48	0	344	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	553	9.16	0.77	12	0.24	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
87	20241017	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	30	2	0.71	117257400	27427	103.35	4230	4470	4165	5470	2955	4215	4276.05	2.48	0	912	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	552	9.15	0.77	12	0.21	464.00	5506.00	6110	20240809	-30.52	3575	20240416	18.74	6110	-30.52	20240809	3575	18.74	20240416	6110	-30.52	20240809	3575	18.74	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
88	20241017	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	40	2	0.95	47380440	10914	41.13	4230	4470	4220	5470	2955	4215	4345.51	2.48	0	-330	4288	4251	4198	4161	4108	4270	4180	75	1255	500	2950	5	1	13000000	553	9.17	0.77	12	0.08	464.00	5506.00	6110	20240809	-30.36	3575	20240416	19.02	6110	-30.36	20240809	3575	19.02	20240416	6110	-30.36	20240809	3575	19.02	20240416	3.54	N	054540	500	75 억		322060	N	N	0	N	00	N
89	20241016	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	5	2	0.12	111006360	26386	24.12	4195	4235	4145	5470	2950	4210	4207.00	2.54	0	-8467	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	548	9.08	0.77	12	0.20	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
90	20241016	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	5	2	0.12	96438695	22928	20.96	4195	4235	4145	5470	2950	4210	4206.13	2.54	0	-7663	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	548	9.08	0.77	12	0.18	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
91	20241016	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	10	2	0.24	88460250	21033	19.22	4195	4235	4145	5470	2950	4210	4205.76	2.54	0	-6441	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	549	9.09	0.77	12	0.16	464.00	5506.00	6110	20240809	-30.93	3575	20240416	18.04	6110	-30.93	20240809	3575	18.04	20240416	6110	-30.93	20240809	3575	18.04	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
92	20241016	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	10	2	0.24	81460950	19373	17.71	4195	4235	4145	5470	2950	4210	4204.84	2.54	0	-5839	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	549	9.09	0.77	12	0.15	464.00	5506.00	6110	20240809	-30.93	3575	20240416	18.04	6110	-30.93	20240809	3575	18.04	20240416	6110	-30.93	20240809	3575	18.04	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
93	20241016	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	5	2	0.12	76024185	18083	16.53	4195	4235	4145	5470	2950	4210	4204.14	2.54	0	-4999	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	548	9.08	0.77	12	0.14	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
94	20241016	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	15	2	0.36	67643585	16094	14.71	4195	4235	4145	5470	2950	4210	4202.98	2.54	0	-3986	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	549	9.11	0.77	12	0.12	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
95	20241016	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	15	2	0.36	36849350	8804	8.05	4195	4230	4145	5470	2950	4210	4185.19	2.54	0	-1739	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	549	9.11	0.77	12	0.07	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
96	20241016	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-65	5	-1.54	10972305	2637	2.41	4195	4195	4145	5470	2950	4210	4158.60	2.54	0	-1098	4336	4272	4171	4107	4006	4305	4140	75	1260	500	2940	5	1	13000000	539	8.93	0.75	12	0.02	464.00	5506.00	6110	20240809	-32.16	3575	20240416	15.94	6110	-32.16	20240809	3575	15.94	20240416	6110	-32.16	20240809	3575	15.94	20240416	3.62	N	054540	500	75 억		330277	N	N	0	N	00	N
97	20241015	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	170	2	4.21	455635860	109308	187.81	4080	4235	4070	5250	2830	4040	4168.32	2.42	0	16980	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	547	9.07	0.76	12	0.84	464.00	5506.00	6110	20240809	-31.10	3575	20240416	17.76	6110	-31.10	20240809	3575	17.76	20240416	6110	-31.10	20240809	3575	17.76	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
98	20241015	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	165	2	4.08	445381905	106870	183.62	4080	4235	4070	5250	2830	4040	4167.51	2.42	0	17032	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	547	9.06	0.76	12	0.82	464.00	5506.00	6110	20240809	-31.18	3575	20240416	17.62	6110	-31.18	20240809	3575	17.62	20240416	6110	-31.18	20240809	3575	17.62	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
99	20241015	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	190	2	4.70	413802905	99346	170.69	4080	4235	4070	5250	2830	4040	4165.27	2.42	0	17157	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	550	9.12	0.77	12	0.76	464.00	5506.00	6110	20240809	-30.77	3575	20240416	18.32	6110	-30.77	20240809	3575	18.32	20240416	6110	-30.77	20240809	3575	18.32	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
100	20241015	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	130	2	3.22	314871545	75864	130.35	4080	4200	4070	5250	2830	4040	4150.47	2.42	0	18545	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	542	8.99	0.76	12	0.58	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
101	20241015	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	120	2	2.97	309945350	74678	128.31	4080	4200	4070	5250	2830	4040	4150.42	2.42	0	18711	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	541	8.97	0.76	12	0.57	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
102	20241015	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	125	2	3.09	287416905	69280	119.04	4080	4200	4070	5250	2830	4040	4148.63	2.42	0	19771	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	541	8.98	0.76	12	0.53	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
103	20241015	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	130	2	3.22	260750325	62863	108.01	4080	4200	4070	5250	2830	4040	4147.91	2.42	0	20042	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	542	8.99	0.76	12	0.48	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
104	20241015	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	80	2	1.98	28425980	6935	11.92	4080	4120	4070	5250	2830	4040	4098.92	2.42	0	6248	4120	4080	4015	3975	3910	4100	3995	75	1210	500	2820	5	1	13000000	536	8.88	0.75	12	0.05	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.47	N	054540	500	75 억		313985	N	N	0	N	00	N
105	20241014	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	20	2	0.50	232431250	57985	51.21	3980	4055	3950	5220	2815	4020	4008.44	2.31	0	14584	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	525	8.71	0.73	12	0.45	464.00	5506.00	6110	20240809	-33.88	3575	20240416	13.01	6110	-33.88	20240809	3575	13.01	20240416	6110	-33.88	20240809	3575	13.01	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
106	20241014	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	207616820	51814	45.76	3980	4055	3950	5220	2815	4020	4006.96	2.31	0	12020	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	525	8.70	0.73	12	0.40	464.00	5506.00	6110	20240809	-33.96	3575	20240416	12.87	6110	-33.96	20240809	3575	12.87	20240416	6110	-33.96	20240809	3575	12.87	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
107	20241014	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	25	2	0.62	174892980	43676	38.57	3980	4045	3950	5220	2815	4020	4004.33	2.31	0	9163	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	526	8.72	0.73	12	0.34	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
108	20241014	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	141144760	35322	31.19	3980	4040	3950	5220	2815	4020	3995.94	2.31	0	3619	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	523	8.67	0.73	12	0.27	464.00	5506.00	6110	20240809	-34.12	3575	20240416	12.59	6110	-34.12	20240809	3575	12.59	20240416	6110	-34.12	20240809	3575	12.59	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
109	20241014	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	119214630	29841	26.35	3980	4040	3950	5220	2815	4020	3994.99	2.31	0	-56	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	521	8.63	0.73	12	0.23	464.00	5506.00	6110	20240809	-34.45	3575	20240416	12.03	6110	-34.45	20240809	3575	12.03	20240416	6110	-34.45	20240809	3575	12.03	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
110	20241014	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	94975790	23777	21.00	3980	4040	3950	5220	2815	4020	3994.44	2.31	0	-1649	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	520	8.62	0.73	12	0.18	464.00	5506.00	6110	20240809	-34.53	3575	20240416	11.89	6110	-34.53	20240809	3575	11.89	20240416	6110	-34.53	20240809	3575	11.89	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
111	20241014	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	44538960	11183	9.88	3980	4040	3950	5220	2815	4020	3982.74	2.31	0	-985	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	522	8.65	0.73	12	0.09	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
112	20241014	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	9095940	2284	2.02	3980	4015	3980	5220	2815	4020	3982.46	2.31	0	148	4236	4127	4056	3947	3876	4092	3912	75	1200	500	2810	5	1	13000000	521	8.64	0.73	12	0.02	464.00	5506.00	6110	20240809	-34.37	3575	20240416	12.17	6110	-34.37	20240809	3575	12.17	20240416	6110	-34.37	20240809	3575	12.17	20240416	3.53	N	054540	500	75 억		299948	N	N	0	N	00	N
113	20241011	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-145	5	-3.48	456411415	112913	207.04	4110	4165	3985	5410	2920	4165	4042.17	2.40	0	-12299	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	523	8.66	0.73	12	0.87	464.00	5506.00	6110	20240809	-34.21	3575	20240416	12.45	6110	-34.21	20240809	3575	12.45	20240416	6110	-34.21	20240809	3575	12.45	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
114	20241011	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-165	5	-3.96	398560525	98460	180.54	4110	4165	4000	5410	2920	4165	4047.94	2.40	0	-9268	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	520	8.62	0.73	12	0.76	464.00	5506.00	6110	20240809	-34.53	3575	20240416	11.89	6110	-34.53	20240809	3575	11.89	20240416	6110	-34.53	20240809	3575	11.89	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
115	20241011	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-140	5	-3.36	366880475	90560	166.06	4110	4165	4000	5410	2920	4165	4051.24	2.40	0	-6142	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	523	8.67	0.73	12	0.70	464.00	5506.00	6110	20240809	-34.12	3575	20240416	12.59	6110	-34.12	20240809	3575	12.59	20240416	6110	-34.12	20240809	3575	12.59	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
116	20241011	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-145	5	-3.48	324947865	80131	146.93	4110	4165	4000	5410	2920	4165	4055.21	2.40	0	-15691	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	523	8.66	0.73	12	0.62	464.00	5506.00	6110	20240809	-34.21	3575	20240416	12.45	6110	-34.21	20240809	3575	12.45	20240416	6110	-34.21	20240809	3575	12.45	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
117	20241011	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-150	5	-3.60	240519180	59091	108.35	4110	4165	4015	5410	2920	4165	4070.32	2.40	0	-19219	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	522	8.65	0.73	12	0.45	464.00	5506.00	6110	20240809	-34.29	3575	20240416	12.31	6110	-34.29	20240809	3575	12.31	20240416	6110	-34.29	20240809	3575	12.31	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
118	20241011	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-125	5	-3.00	188803000	46259	84.82	4110	4165	4040	5410	2920	4165	4081.43	2.40	0	-14815	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	525	8.71	0.73	12	0.36	464.00	5506.00	6110	20240809	-33.88	3575	20240416	13.01	6110	-33.88	20240809	3575	13.01	20240416	6110	-33.88	20240809	3575	13.01	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
119	20241011	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-100	5	-2.40	130235870	31814	58.34	4110	4165	4060	5410	2920	4165	4093.67	2.40	0	-7791	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	528	8.76	0.74	12	0.24	464.00	5506.00	6110	20240809	-33.47	3575	20240416	13.71	6110	-33.47	20240809	3575	13.71	20240416	6110	-33.47	20240809	3575	13.71	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
120	20241011	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-55	5	-1.32	26430395	6451	11.83	4110	4120	4060	5410	2920	4165	4097.10	2.40	0	1850	4291	4227	4141	4077	3991	4260	4110	75	1245	500	2910	5	1	13000000	534	8.86	0.75	12	0.05	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.61	N	054540	500	75 억		312161	N	N	0	N	00	N
121	20241010	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	110	2	2.71	225349135	54533	123.62	4060	4205	4055	5270	2840	4055	4131.97	2.30	0	13369	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	541	8.98	0.76	12	0.42	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
122	20241010	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	75	2	1.85	210352900	50918	115.43	4060	4205	4055	5270	2840	4055	4131.21	2.30	0	11956	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	537	8.90	0.75	12	0.39	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
123	20241010	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	130	2	3.21	184803240	44767	101.48	4060	4205	4055	5270	2840	4055	4128.11	2.30	0	11820	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	544	9.02	0.76	12	0.34	464.00	5506.00	6110	20240809	-31.51	3575	20240416	17.06	6110	-31.51	20240809	3575	17.06	20240416	6110	-31.51	20240809	3575	17.06	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
124	20241010	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	130	2	3.21	177583240	43043	97.57	4060	4205	4055	5270	2840	4055	4125.72	2.30	0	11871	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	544	9.02	0.76	12	0.33	464.00	5506.00	6110	20240809	-31.51	3575	20240416	17.06	6110	-31.51	20240809	3575	17.06	20240416	6110	-31.51	20240809	3575	17.06	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
125	20241010	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	145	2	3.58	161221970	39141	88.73	4060	4200	4055	5270	2840	4055	4119.00	2.30	0	12106	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	546	9.05	0.76	12	0.30	464.00	5506.00	6110	20240809	-31.26	3575	20240416	17.48	6110	-31.26	20240809	3575	17.48	20240416	6110	-31.26	20240809	3575	17.48	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
126	20241010	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	85	2	2.10	119119255	29037	65.82	4060	4150	4055	5270	2840	4055	4102.33	2.30	0	8682	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	538	8.92	0.75	12	0.22	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
127	20241010	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	85	2	2.10	74114750	18143	41.13	4060	4140	4055	5270	2840	4055	4085.03	2.30	0	5109	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	538	8.92	0.75	12	0.14	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
128	20241010	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	23301540	5743	13.02	4060	4075	4055	5270	2840	4055	4057.38	2.30	0	634	4165	4110	4065	4010	3965	4137	4037	75	1215	500	2830	5	1	13000000	527	8.74	0.74	12	0.04	464.00	5506.00	6110	20240809	-33.63	3575	20240416	13.43	6110	-33.63	20240809	3575	13.43	20240416	6110	-33.63	20240809	3575	13.43	20240416	3.60	N	054540	500	75 억		298879	N	N	0	N	00	N
129	20241008	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-55	5	-1.34	177481940	43749	119.84	4025	4120	4020	5340	2880	4110	4056.85	2.29	0	1442	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	527	8.74	0.74	12	0.34	464.00	5506.00	6110	20240809	-33.63	3575	20240416	13.43	6110	-33.63	20240809	3575	13.43	20240416	6110	-33.63	20240809	3575	13.43	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
130	20241008	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	164447370	40524	111.01	4025	4120	4020	5340	2880	4110	4058.02	2.29	0	2176	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	528	8.75	0.74	12	0.31	464.00	5506.00	6110	20240809	-33.55	3575	20240416	13.57	6110	-33.55	20240809	3575	13.57	20240416	6110	-33.55	20240809	3575	13.57	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
131	20241008	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-65	5	-1.58	158511055	39062	107.00	4025	4120	4020	5340	2880	4110	4057.93	2.29	0	3579	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	526	8.72	0.73	12	0.30	464.00	5506.00	6110	20240809	-33.80	3575	20240416	13.15	6110	-33.80	20240809	3575	13.15	20240416	6110	-33.80	20240809	3575	13.15	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
132	20241008	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-35	5	-0.85	133307550	32838	89.95	4025	4120	4020	5340	2880	4110	4059.55	2.29	0	4035	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	530	8.78	0.74	12	0.25	464.00	5506.00	6110	20240809	-33.31	3575	20240416	13.99	6110	-33.31	20240809	3575	13.99	20240416	6110	-33.31	20240809	3575	13.99	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
133	20241008	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	122136840	30087	82.42	4025	4120	4020	5340	2880	4110	4059.46	2.29	0	4074	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	528	8.75	0.74	12	0.23	464.00	5506.00	6110	20240809	-33.55	3575	20240416	13.57	6110	-33.55	20240809	3575	13.57	20240416	6110	-33.55	20240809	3575	13.57	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
134	20241008	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-60	5	-1.46	117485375	28939	79.27	4025	4120	4020	5340	2880	4110	4059.76	2.29	0	4967	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	527	8.73	0.74	12	0.22	464.00	5506.00	6110	20240809	-33.72	3575	20240416	13.29	6110	-33.72	20240809	3575	13.29	20240416	6110	-33.72	20240809	3575	13.29	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
135	20241008	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-15	5	-0.36	108126440	26634	72.96	4025	4120	4020	5340	2880	4110	4059.71	2.29	0	4572	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	532	8.83	0.74	12	0.20	464.00	5506.00	6110	20240809	-32.98	3575	20240416	14.55	6110	-32.98	20240809	3575	14.55	20240416	6110	-32.98	20240809	3575	14.55	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
136	20241008	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-10	5	-0.24	73778925	18258	50.01	4025	4100	4020	5340	2880	4110	4040.91	2.29	0	5845	4183	4146	4098	4061	4013	4122	4037	75	1230	500	2870	5	1	13000000	533	8.84	0.74	12	0.14	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.73	N	054540	500	75 억		297601	N	N	0	N	00	N
137	20241007	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	149407570	36505	72.93	4135	4135	4050	5380	2900	4140	4092.80	2.24	0	7004	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	534	8.86	0.75	12	0.28	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
138	20241007	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	133116745	32541	65.01	4135	4135	4050	5380	2900	4140	4090.74	2.24	0	7257	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	534	8.86	0.75	12	0.25	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
139	20241007	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	123426880	30179	60.29	4135	4135	4050	5380	2900	4140	4089.83	2.24	0	7369	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	536	8.89	0.75	12	0.23	464.00	5506.00	6110	20240809	-32.49	3575	20240416	15.38	6110	-32.49	20240809	3575	15.38	20240416	6110	-32.49	20240809	3575	15.38	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
140	20241007	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	72844570	17855	35.67	4135	4135	4050	5380	2900	4140	4079.79	2.24	0	1556	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	536	8.89	0.75	12	0.14	464.00	5506.00	6110	20240809	-32.49	3575	20240416	15.38	6110	-32.49	20240809	3575	15.38	20240416	6110	-32.49	20240809	3575	15.38	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
141	20241007	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-55	5	-1.33	70231350	17218	34.40	4135	4135	4050	5380	2900	4140	4078.95	2.24	0	1987	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	531	8.80	0.74	12	0.13	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
142	20241007	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-55	5	-1.33	66841730	16390	32.74	4135	4135	4050	5380	2900	4140	4078.20	2.24	0	2042	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	531	8.80	0.74	12	0.13	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
143	20241007	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-70	5	-1.69	26793930	6548	13.08	4135	4135	4065	5380	2900	4140	4091.93	2.24	0	-430	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	529	8.77	0.74	12	0.05	464.00	5506.00	6110	20240809	-33.39	3575	20240416	13.85	6110	-33.39	20240809	3575	13.85	20240416	6110	-33.39	20240809	3575	13.85	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
144	20241007	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	595440	144	0.29	4135	4135	4135	5380	2900	4140	4135.00	2.24	0	-26	4196	4167	4111	4082	4026	4182	4097	75	1240	500	2890	5	1	13000000	538	8.91	0.75	12	0.00	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	3.76	N	054540	500	75 억		290600	N	N	0	N	00	N
145	20241004	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	205286150	50043	138.75	4105	4140	4055	5390	2905	4150	4102.20	2.28	0	-6090	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	538	8.92	0.75	12	0.38	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
146	20241004	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	181801730	44345	122.95	4105	4130	4055	5390	2905	4150	4099.71	2.28	0	-3920	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	534	8.85	0.75	12	0.34	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
147	20241004	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-65	5	-1.57	163894790	39975	110.83	4105	4130	4055	5390	2905	4150	4099.93	2.28	0	-3437	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	531	8.80	0.74	12	0.31	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
148	20241004	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	157743180	38470	106.66	4105	4130	4055	5390	2905	4150	4100.42	2.28	0	-3574	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	533	8.84	0.74	12	0.30	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
149	20241004	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	151693310	36997	102.58	4105	4130	4055	5390	2905	4150	4100.15	2.28	0	-2252	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	537	8.90	0.75	12	0.28	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
150	20241004	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	115797155	28275	78.39	4105	4115	4055	5390	2905	4150	4095.39	2.28	0	-384	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	534	8.85	0.75	12	0.22	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
151	20241004	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-40	5	-0.96	105876460	25854	71.68	4105	4110	4055	5390	2905	4150	4095.17	2.28	0	-524	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	534	8.86	0.75	12	0.20	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
152	20241004	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	62457605	15218	42.19	4105	4110	4085	5390	2905	4150	4104.19	2.28	0	1725	4250	4200	4110	4060	3970	4225	4085	75	1240	500	2900	5	1	13000000	534	8.85	0.75	12	0.12	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	3.69	N	054540	500	75 억		296731	N	N	0	N	00	N
153	20241002	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	147458865	36064	89.85	4110	4160	4020	5390	2905	4150	4088.81	2.25	0	4780	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	540	8.94	0.75	12	0.28	464.00	5506.00	6110	20240809	-32.08	3575	20240416	16.08	6110	-32.08	20240809	3575	16.08	20240416	6110	-32.08	20240809	3575	16.08	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
154	20241002	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-70	5	-1.69	130538725	31963	79.63	4110	4160	4020	5390	2905	4150	4084.06	2.25	0	6615	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	530	8.79	0.74	12	0.25	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
155	20241002	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-30	5	-0.72	111366250	27281	67.96	4110	4160	4020	5390	2905	4150	4082.19	2.25	0	5184	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	536	8.88	0.75	12	0.21	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
156	20241002	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	99710030	24429	60.86	4110	4160	4020	5390	2905	4150	4081.63	2.25	0	4739	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	540	8.94	0.75	12	0.19	464.00	5506.00	6110	20240809	-32.08	3575	20240416	16.08	6110	-32.08	20240809	3575	16.08	20240416	6110	-32.08	20240809	3575	16.08	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
157	20241002	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	68080845	16760	41.75	4110	4160	4020	5390	2905	4150	4062.10	2.25	0	-1574	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	533	8.84	0.74	12	0.13	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
158	20241002	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	60521085	14914	37.15	4110	4160	4020	5390	2905	4150	4058.00	2.25	0	-1948	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	534	8.85	0.75	12	0.11	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
159	20241002	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-65	5	-1.57	55944200	13793	34.36	4110	4160	4020	5390	2905	4150	4055.98	2.25	0	-2388	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	531	8.80	0.74	12	0.11	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N
160	20241002	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	8692440	2114	5.27	4110	4160	4100	5390	2905	4150	4111.84	2.25	0	-228	4206	4177	4156	4127	4106	4175	4125	75	1240	500	2900	5	1	13000000	533	8.84	0.74	12	0.02	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.80	N	054540	500	75 억		291963	N	N	0	N	00	N