KissMeData/053620/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	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	10	2	0.16	14969950	2395	141.97	6270	6330	6200	8150	4390	6270	6250.50	0.47	0	-32	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	540	7.39	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
3	20241031	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	50	2	0.80	14963670	2394	141.91	6270	6330	6200	8150	4390	6270	6250.49	0.47	0	-32	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	544	7.44	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
4	20241031	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	40	2	0.64	14938400	2390	141.67	6270	6330	6200	8150	4390	6270	6250.38	0.47	0	-31	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	543	7.42	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
5	20241031	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	20	2	0.32	14913180	2386	141.43	6270	6330	6200	8150	4390	6270	6250.28	0.47	0	-31	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	541	7.40	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
6	20241031	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	20	2	0.32	14913180	2386	141.43	6270	6330	6200	8150	4390	6270	6250.28	0.47	0	-31	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	541	7.40	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
7	20241031	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	0	3	0.00	14474320	2316	137.29	6270	6330	6200	8150	4390	6270	6249.71	0.47	0	-13	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	539	7.38	0.30	12	0.03	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
8	20241031	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	60	2	0.96	14355190	2297	136.16	6270	6330	6200	8150	4390	6270	6249.54	0.47	0	-13	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	544	7.45	0.30	12	0.03	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
9	20241031	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	10	2	0.16	570590	91	5.39	6270	6280	6270	8150	4390	6270	6270.22	0.47	0	-13	6390	6330	6290	6230	6190	6310	6210	43	1880	500	4380	10	1	8600000	540	7.39	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.09	N	053620	500	43 억		40244	N	N	0	N	00	N
10	20241030	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-90	5	-1.42	10644530	1687	182.58	6350	6350	6250	8260	4460	6360	6309.74	0.47	0	57	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	539	7.38	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
11	20241030	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-100	5	-1.57	10475240	1660	179.65	6350	6350	6250	8260	4460	6360	6310.39	0.47	0	57	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	538	7.36	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
12	20241030	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-70	5	-1.10	10036360	1590	172.08	6350	6350	6250	8260	4460	6360	6312.18	0.47	0	57	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	541	7.40	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
13	20241030	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-50	5	-0.79	8511660	1347	145.78	6350	6350	6310	8260	4460	6360	6318.98	0.47	0	105	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	543	7.42	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
14	20241030	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-40	5	-0.63	8328540	1318	142.64	6350	6350	6310	8260	4460	6360	6319.07	0.47	0	105	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	544	7.44	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
15	20241030	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-50	5	-0.79	8309580	1315	142.32	6350	6350	6310	8260	4460	6360	6319.07	0.47	0	105	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	543	7.42	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
16	20241030	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-30	5	-0.47	6598520	1044	112.99	6350	6350	6320	8260	4460	6360	6320.42	0.47	0	0	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
17	20241030	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-40	5	-0.63	1093590	173	18.72	6350	6350	6320	8260	4460	6360	6321.33	0.47	0	0	6440	6400	6350	6310	6260	6420	6330	43	1900	500	4450	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.09	N	053620	500	43 억		40187	N	N	0	N	00	N
18	20241029	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	70	2	1.11	5866800	924	151.23	6300	6390	6300	8170	4410	6290	6349.35	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
19	20241029	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	90	2	1.43	5196600	818	133.88	6300	6390	6300	8170	4410	6290	6352.81	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	549	7.51	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
20	20241029	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	40	2	0.64	2104810	333	54.50	6300	6330	6300	8170	4410	6290	6320.75	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	544	7.45	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
21	20241029	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	40	2	0.64	644620	102	16.69	6300	6330	6300	8170	4410	6290	6319.80	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	544	7.45	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
22	20241029	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	40	2	0.64	638290	101	16.53	6300	6330	6300	8170	4410	6290	6319.70	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	544	7.45	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
23	20241029	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	30	2	0.48	435930	69	11.29	6300	6330	6300	8170	4410	6290	6317.83	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
24	20241029	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	30	2	0.48	176800	28	4.58	6300	6330	6300	8170	4410	6290	6314.29	0.47	0	0	6316	6302	6276	6262	6236	6310	6270	43	1880	500	4400	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
25	20241028	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	3834310	611	14.14	6290	6290	6250	8190	4410	6300	6275.47	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
26	20241028	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	3828020	610	14.12	6290	6290	6250	8190	4410	6300	6275.44	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
27	20241028	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	3790300	604	13.98	6290	6290	6250	8190	4410	6300	6275.33	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
28	20241028	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-20	5	-0.32	3412900	544	12.59	6290	6290	6250	8190	4410	6300	6273.71	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	540	7.39	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.91	5850	20240923	7.35	7590	-17.26	20240102	5850	7.35	20240923	7650	-17.91	20231228	5850	7.35	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
29	20241028	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	3400350	542	12.54	6290	6290	6250	8190	4410	6300	6273.71	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
30	20241028	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-10	5	-0.16	3142460	501	11.59	6290	6290	6250	8190	4410	6300	6272.38	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
31	20241028	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-50	5	-0.79	1815270	290	6.71	6290	6290	6250	8190	4410	6300	6259.55	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
32	20241028	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	0.47	0	0	6393	6346	6303	6256	6213	6325	6235	43	1890	500	4410	10	1	8600000	542	7.41	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
33	20241025	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-50	5	-0.79	27204640	4321	651.73	6320	6350	6260	8250	4450	6350	6295.91	0.47	0	0	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	542	7.41	0.30	12	0.05	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
34	20241025	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-80	5	-1.26	25561450	4060	612.37	6320	6350	6260	8250	4450	6350	6295.92	0.47	0	28	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	539	7.38	0.30	12	0.05	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
35	20241025	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-90	5	-1.42	25329220	4023	606.79	6320	6350	6260	8250	4450	6350	6296.10	0.47	0	28	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	538	7.36	0.30	12	0.05	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
36	20241025	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-50	5	-0.79	23812420	3781	570.29	6320	6350	6260	8250	4450	6350	6297.92	0.47	0	64	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	542	7.41	0.30	12	0.04	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
37	20241025	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-40	5	-0.63	23793510	3778	569.83	6320	6350	6260	8250	4450	6350	6297.91	0.47	0	64	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	543	7.42	0.30	12	0.04	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
38	20241025	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-10	5	-0.16	23755590	3772	568.93	6320	6350	6260	8250	4450	6350	6297.88	0.47	0	64	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	545	7.46	0.30	12	0.04	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
39	20241025	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	18937840	3005	453.24	6320	6350	6300	8250	4450	6350	6302.11	0.47	0	0	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.03	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
40	20241025	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	0.47	0	0	6423	6386	6363	6326	6303	6375	6315	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
41	20241024	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-50	5	-0.78	4216430	663	51.72	6370	6400	6340	8320	4480	6400	6359.62	0.47	0	0	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
42	20241024	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-10	5	-0.16	3702080	582	45.40	6370	6400	6340	8320	4480	6400	6360.96	0.47	0	31	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	550	7.52	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.47	5850	20240923	9.23	7590	-15.81	20240102	5850	9.23	20240923	7650	-16.47	20231228	5850	9.23	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
43	20241024	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-20	5	-0.31	2687080	423	33.00	6370	6400	6340	8320	4480	6400	6352.43	0.47	0	31	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	549	7.51	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
44	20241024	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-50	5	-0.78	2452080	386	30.11	6370	6400	6340	8320	4480	6400	6352.54	0.47	0	31	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
45	20241024	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-20	5	-0.31	2439380	384	29.95	6370	6400	6340	8320	4480	6400	6352.55	0.47	0	31	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	549	7.51	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
46	20241024	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-20	5	-0.31	2439380	384	29.95	6370	6400	6340	8320	4480	6400	6352.55	0.47	0	31	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	549	7.51	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.60	5850	20240923	9.06	7590	-15.94	20240102	5850	9.06	20240923	7650	-16.60	20231228	5850	9.06	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
47	20241024	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-40	5	-0.62	642480	101	7.88	6370	6400	6350	8320	4480	6400	6361.19	0.47	0	0	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	547	7.48	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
48	20241024	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-50	5	-0.78	585050	92	7.18	6370	6370	6350	8320	4480	6400	6359.24	0.47	0	0	6606	6502	6396	6292	6186	6555	6345	43	1920	500	4480	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40187	N	N	0	N	00	N
49	20241023	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	90	2	1.43	7549450	1181	172.66	6290	6500	6290	8200	4420	6310	6392.42	0.47	0	-76	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	550	7.53	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.34	5850	20240923	9.40	7590	-15.68	20240102	5850	9.40	20240923	7650	-16.34	20231228	5850	9.40	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
50	20241023	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	10	2	0.16	7486010	1171	171.20	6290	6500	6290	8200	4420	6310	6392.84	0.47	0	-76	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	544	7.44	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
51	20241023	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	10	2	0.16	7117370	1113	162.72	6290	6500	6290	8200	4420	6310	6394.76	0.47	0	-76	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	544	7.44	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
52	20241023	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	10	2	0.16	6354480	993	145.18	6290	6500	6290	8200	4420	6310	6399.27	0.47	0	-67	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	544	7.44	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
53	20241023	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	10	2	0.16	5924160	925	135.23	6290	6500	6290	8200	4420	6310	6404.50	0.47	0	-67	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	544	7.44	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
54	20241023	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	20	2	0.32	5474630	854	124.85	6290	6500	6290	8200	4420	6310	6410.57	0.47	0	-67	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
55	20241023	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	100720	16	2.34	6290	6310	6290	8200	4420	6310	6295.00	0.47	0	-1	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	542	7.41	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
56	20241023	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-10	5	-0.16	75490	12	1.75	6290	6300	6290	8200	4420	6310	6290.83	0.47	0	-1	6416	6362	6326	6272	6236	6345	6255	43	1890	500	4410	10	1	8600000	542	7.41	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.65	5850	20240923	7.69	7590	-17.00	20240102	5850	7.69	20240923	7650	-17.65	20231228	5850	7.69	20240923	0.06	N	053620	500	43 억		40263	N	N	0	N	00	N
57	20241022	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-40	5	-0.63	4286090	676	516.03	6350	6380	6290	8250	4450	6350	6340.37	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	543	7.42	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
58	20241022	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	3932260	620	473.28	6350	6380	6290	8250	4450	6350	6342.35	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
59	20241022	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-10	5	-0.16	3526170	556	424.43	6350	6380	6290	8250	4450	6350	6342.03	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	545	7.46	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
60	20241022	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-60	5	-0.94	3134310	494	377.10	6350	6380	6290	8250	4450	6350	6344.76	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
61	20241022	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-10	5	-0.16	2464110	388	296.18	6350	6380	6300	8250	4450	6350	6350.80	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	545	7.46	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
62	20241022	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	1912060	301	229.77	6350	6380	6300	8250	4450	6350	6352.36	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
63	20241022	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	1193600	188	143.51	6350	6380	6300	8250	4450	6350	6348.94	0.47	0	-19	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
64	20241022	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	6350	1	0.76	6350	6350	6350	8250	4450	6350	6350.00	0.47	0	-1	6383	6366	6333	6316	6283	6375	6325	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40282	N	N	0	N	00	N
65	20241021	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	828230	131	20.50	6350	6350	6300	8250	4450	6350	6322.37	0.47	0	-2	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
66	20241021	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	675830	107	16.74	6350	6350	6300	8250	4450	6350	6316.17	0.47	0	5	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
67	20241021	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	669480	106	16.59	6350	6350	6300	8250	4450	6350	6315.85	0.47	0	5	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
68	20241021	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-40	5	-0.63	366540	58	9.08	6350	6350	6300	8250	4450	6350	6319.66	0.47	0	-2	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	543	7.42	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
69	20241021	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	183430	29	4.54	6350	6350	6300	8250	4450	6350	6325.17	0.47	0	0	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
70	20241021	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	177080	28	4.38	6350	6350	6300	8250	4450	6350	6324.29	0.47	0	0	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
71	20241021	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	151760	24	3.76	6350	6350	6300	8250	4450	6350	6323.33	0.47	0	0	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
72	20241021	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	0.47	0	0	6390	6370	6340	6320	6290	6355	6305	43	1900	500	4440	10	1	8600000	546	7.47	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40284	N	N	0	N	00	N
73	20241018	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-10	5	-0.16	4040140	639	57.93	6360	6360	6310	8260	4460	6360	6322.60	0.47	0	-11	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
74	20241018	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-10	5	-0.16	4021090	636	57.66	6360	6360	6310	8260	4460	6360	6322.47	0.47	0	-11	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
75	20241018	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-20	5	-0.31	3060300	484	43.88	6360	6360	6310	8260	4460	6360	6322.93	0.47	0	-10	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	545	7.46	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
76	20241018	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-20	5	-0.31	1214840	192	17.41	6360	6360	6310	8260	4460	6360	6327.29	0.47	0	-10	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	545	7.46	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
77	20241018	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-40	5	-0.63	1189480	188	17.04	6360	6360	6310	8260	4460	6360	6327.02	0.47	0	-10	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	544	7.44	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
78	20241018	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-50	5	-0.79	1151590	182	16.50	6360	6360	6310	8260	4460	6360	6327.42	0.47	0	-10	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	543	7.42	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
79	20241018	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-20	5	-0.31	311170	49	4.44	6360	6360	6340	8260	4460	6360	6350.41	0.47	0	0	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	545	7.46	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
80	20241018	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	0	3	0.00	19080	3	0.27	6360	6360	6360	8260	4460	6360	6360.00	0.47	0	0	6406	6382	6346	6322	6286	6395	6335	43	1900	500	4450	10	1	8600000	547	7.48	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40295	N	N	0	N	00	N
81	20241017	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	50	2	0.79	6973400	1103	53.03	6320	6370	6310	8200	4420	6310	6322.21	0.47	0	-1	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
82	20241017	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	20	2	0.32	6011430	951	45.72	6320	6370	6310	8200	4420	6310	6321.17	0.47	0	130	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
83	20241017	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	20	2	0.32	4156740	658	31.63	6320	6370	6310	8200	4420	6310	6317.23	0.47	0	130	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
84	20241017	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	20	2	0.32	4144080	656	31.54	6320	6370	6310	8200	4420	6310	6317.20	0.47	0	130	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
85	20241017	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	50	2	0.79	4099590	649	31.20	6320	6370	6310	8200	4420	6310	6316.78	0.47	0	136	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
86	20241017	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	40	2	0.63	3732570	591	28.41	6320	6370	6310	8200	4420	6310	6315.69	0.47	0	143	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
87	20241017	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	40	2	0.63	3656370	579	27.84	6320	6370	6310	8200	4420	6310	6314.97	0.47	0	143	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
88	20241017	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	60	2	0.95	681920	108	5.19	6320	6370	6310	8200	4420	6310	6314.07	0.47	0	0	6470	6390	6350	6270	6230	6370	6250	43	1890	500	4410	10	1	8600000	548	7.49	0.30	12	0.00	850.00	21018.00	7650	20231228	-16.73	5850	20240923	8.89	7590	-16.07	20240102	5850	8.89	20240923	7650	-16.73	20231228	5850	8.89	20240923	0.06	N	053620	500	43 억		40296	N	N	0	N	00	N
89	20241016	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-130	5	-2.02	13207790	2080	85.49	6430	6430	6310	8370	4510	6440	6349.90	0.47	0	-26	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	543	7.42	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
90	20241016	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-100	5	-1.55	12525860	1972	81.05	6430	6430	6320	8370	4510	6440	6351.86	0.47	0	33	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	545	7.46	0.30	12	0.02	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
91	20241016	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-50	5	-0.78	10338360	1626	66.83	6430	6430	6320	8370	4510	6440	6358.15	0.47	0	-13	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	550	7.52	0.30	12	0.02	850.00	21018.00	7650	20231228	-16.47	5850	20240923	9.23	7590	-15.81	20240102	5850	9.23	20240923	7650	-16.47	20231228	5850	9.23	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
92	20241016	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-50	5	-0.78	10325580	1624	66.75	6430	6430	6320	8370	4510	6440	6358.12	0.47	0	-13	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	550	7.52	0.30	12	0.02	850.00	21018.00	7650	20231228	-16.47	5850	20240923	9.23	7590	-15.81	20240102	5850	9.23	20240923	7650	-16.47	20231228	5850	9.23	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
93	20241016	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-70	5	-1.09	5033250	793	32.59	6430	6430	6320	8370	4510	6440	6347.10	0.47	0	6	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	548	7.49	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.73	5850	20240923	8.89	7590	-16.07	20240102	5850	8.89	20240923	7650	-16.73	20231228	5850	8.89	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
94	20241016	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-80	5	-1.24	4969950	783	32.18	6430	6430	6320	8370	4510	6440	6347.32	0.47	0	6	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
95	20241016	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-80	5	-1.24	4335090	683	28.07	6430	6430	6320	8370	4510	6440	6347.13	0.47	0	25	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	547	7.48	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.86	5850	20240923	8.72	7590	-16.21	20240102	5850	8.72	20240923	7650	-16.86	20231228	5850	8.72	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
96	20241016	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-10	5	-0.16	12860	2	0.08	6430	6430	6430	8370	4510	6440	6430.00	0.47	0	0	6566	6502	6376	6312	6186	6535	6345	43	1930	500	4500	10	1	8600000	553	7.56	0.31	12	0.00	850.00	21018.00	7650	20231228	-15.95	5850	20240923	9.91	7590	-15.28	20240102	5850	9.91	20240923	7650	-15.95	20231228	5850	9.91	20240923	0.06	N	053620	500	43 억		40322	N	N	0	N	00	N
97	20241015	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	190	2	3.04	15465480	2433	290.33	6250	6440	6250	8120	4380	6250	6356.55	0.47	0	33	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	554	7.58	0.31	12	0.03	850.00	21018.00	7650	20231228	-15.82	5850	20240923	10.09	7590	-15.15	20240102	5850	10.09	20240923	7650	-15.82	20231228	5850	10.09	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
98	20241015	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	90	2	1.44	6992110	1108	132.22	6250	6350	6250	8120	4380	6250	6310.57	0.47	0	-1	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	545	7.46	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.12	5850	20240923	8.38	7590	-16.47	20240102	5850	8.38	20240923	7650	-17.12	20231228	5850	8.38	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
99	20241015	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	100	2	1.60	5507710	874	104.30	6250	6350	6250	8120	4380	6250	6301.73	0.47	0	-3	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	546	7.47	0.30	12	0.01	850.00	21018.00	7650	20231228	-16.99	5850	20240923	8.55	7590	-16.34	20240102	5850	8.55	20240923	7650	-16.99	20231228	5850	8.55	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
100	20241015	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	40	2	0.64	3325550	529	63.13	6250	6340	6250	8120	4380	6250	6286.48	0.47	0	-3	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	541	7.40	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.78	5850	20240923	7.52	7590	-17.13	20240102	5850	7.52	20240923	7650	-17.78	20231228	5850	7.52	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
101	20241015	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	70	2	1.12	3193460	508	60.62	6250	6340	6250	8120	4380	6250	6286.34	0.47	0	-15	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	544	7.44	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.39	5850	20240923	8.03	7590	-16.73	20240102	5850	8.03	20240923	7650	-17.39	20231228	5850	8.03	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
102	20241015	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	80	2	1.28	3161940	503	60.02	6250	6340	6250	8120	4380	6250	6286.16	0.47	0	-15	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	544	7.45	0.30	12	0.01	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
103	20241015	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	80	2	1.28	2598960	414	49.40	6250	6330	6250	8120	4380	6250	6277.68	0.47	0	-10	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	544	7.45	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.25	5850	20240923	8.21	7590	-16.60	20240102	5850	8.21	20240923	7650	-17.25	20231228	5850	8.21	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
104	20241015	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	60	2	0.96	1300680	208	24.82	6250	6310	6250	8120	4380	6250	6253.27	0.47	0	-18	6310	6280	6240	6210	6170	6295	6225	43	1870	500	4370	10	1	8600000	543	7.42	0.30	12	0.00	850.00	21018.00	7650	20231228	-17.52	5850	20240923	7.86	7590	-16.86	20240102	5850	7.86	20240923	7650	-17.52	20231228	5850	7.86	20240923	0.06	N	053620	500	43 억		40289	N	N	0	N	00	N
105	20241014	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	20	2	0.32	5233750	838	154.90	6240	6270	6200	8090	4370	6230	6245.53	0.47	0	-83	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
106	20241014	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	40	2	0.64	3158210	506	93.53	6240	6270	6200	8090	4370	6230	6241.52	0.47	0	-83	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	539	7.38	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.04	5850	20240923	7.18	7590	-17.39	20240102	5850	7.18	20240923	7650	-18.04	20231228	5850	7.18	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
107	20241014	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	30	2	0.48	3108050	498	92.05	6240	6260	6200	8090	4370	6230	6241.06	0.47	0	-83	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	538	7.36	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
108	20241014	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	20	2	0.32	1551320	249	46.03	6240	6260	6200	8090	4370	6230	6230.20	0.47	0	-38	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
109	20241014	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	0	3	0.00	1545070	248	45.84	6240	6260	6200	8090	4370	6230	6230.12	0.47	0	-38	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
110	20241014	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	30	2	0.48	535780	86	15.90	6240	6260	6200	8090	4370	6230	6230.00	0.47	0	-35	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
111	20241014	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	30	2	0.48	535780	86	15.90	6240	6260	6200	8090	4370	6230	6230.00	0.47	0	-35	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
112	20241014	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	0	3	0.00	0	0	0.00	0	0	0	8090	4370	6230	0.00	0.47	0	0	6276	6252	6236	6212	6196	6245	6205	43	1860	500	4360	10	1	8600000	536	7.33	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.05	N	053620	500	43 억		40372	N	N	0	N	00	N
113	20241011	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	10	2	0.16	3359880	539	33.50	6240	6260	6220	8080	4360	6220	6233.54	0.47	0	-47	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
114	20241011	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	10	2	0.16	2849020	457	28.40	6240	6260	6220	8080	4360	6220	6234.18	0.47	0	-47	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
115	20241011	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	40	2	0.64	1359690	218	13.55	6240	6260	6220	8080	4360	6220	6237.11	0.47	0	-47	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.17	5850	20240923	7.01	7590	-17.52	20240102	5850	7.01	20240923	7650	-18.17	20231228	5850	7.01	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
116	20241011	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	30	2	0.48	1240930	199	12.37	6240	6250	6220	8080	4360	6220	6235.83	0.47	0	-47	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
117	20241011	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	30	2	0.48	753430	121	7.52	6240	6250	6220	8080	4360	6220	6226.69	0.47	0	-41	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	538	7.35	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.30	5850	20240923	6.84	7590	-17.65	20240102	5850	6.84	20240923	7650	-18.30	20231228	5850	6.84	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
118	20241011	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	20	2	0.32	715980	115	7.15	6240	6240	6220	8080	4360	6220	6225.91	0.47	0	-41	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	537	7.34	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
119	20241011	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	547500	88	5.47	6240	6240	6220	8080	4360	6220	6221.59	0.47	0	-41	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
120	20241011	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	20	2	0.32	43680	7	0.44	6240	6240	6240	8080	4360	6220	6240.00	0.47	0	-1	6273	6246	6203	6176	6133	6255	6185	43	1860	500	4350	10	1	8600000	537	7.34	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.05	N	053620	500	43 억		40419	N	N	0	N	00	N
121	20241010	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	9924960	1606	151.51	6220	6230	6160	8080	4360	6220	6179.93	0.47	0	-81	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
122	20241010	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	9918740	1605	151.42	6220	6230	6160	8080	4360	6220	6179.90	0.47	0	-81	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
123	20241010	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	9763630	1580	149.06	6220	6230	6160	8080	4360	6220	6179.51	0.47	0	-81	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
124	20241010	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	9489920	1536	144.91	6220	6220	6160	8080	4360	6220	6178.33	0.47	0	-81	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
125	20241010	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	8469840	1372	129.43	6220	6220	6160	8080	4360	6220	6173.35	0.47	0	6	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
126	20241010	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	8469840	1372	129.43	6220	6220	6160	8080	4360	6220	6173.35	0.47	0	6	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.02	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
127	20241010	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	5441420	882	83.21	6220	6220	6160	8080	4360	6220	6169.41	0.47	0	6	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
128	20241010	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	0	3	0.00	6220	1	0.09	6220	6220	6220	8080	4360	6220	6220.00	0.47	0	0	6273	6246	6203	6176	6133	6260	6190	43	1860	500	4350	10	1	8600000	535	7.32	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40500	N	N	0	N	00	N
129	20241008	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	10	2	0.16	6555110	1060	18.50	6200	6230	6160	8070	4350	6210	6184.00	0.47	0	-3	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	535	7.32	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.69	5850	20240923	6.32	7590	-18.05	20240102	5850	6.32	20240923	7650	-18.69	20231228	5850	6.32	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
130	20241008	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-30	5	-0.48	5961960	964	16.82	6200	6230	6160	8070	4350	6210	6184.61	0.47	0	17	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	531	7.27	0.29	12	0.01	850.00	21018.00	7650	20231228	-19.22	5850	20240923	5.64	7590	-18.58	20240102	5850	5.64	20240923	7650	-19.22	20231228	5850	5.64	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
131	20241008	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	0	3	0.00	3987810	646	11.27	6200	6210	6160	8070	4350	6210	6173.08	0.47	0	-3	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	534	7.31	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
132	20241008	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	0	3	0.00	3770460	611	10.66	6200	6210	6160	8070	4350	6210	6170.97	0.47	0	-3	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	534	7.31	0.30	12	0.01	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
133	20241008	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-10	5	-0.16	3683620	597	10.42	6200	6210	6160	8070	4350	6210	6170.22	0.47	0	-3	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	533	7.29	0.29	12	0.01	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
134	20241008	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-50	5	-0.81	433770	70	1.22	6200	6210	6160	8070	4350	6210	6196.71	0.47	0	-2	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	530	7.25	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
135	20241008	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	0	3	0.00	285050	46	0.80	6200	6210	6160	8070	4350	6210	6196.74	0.47	0	-2	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
136	20241008	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	0	3	0.00	18610	3	0.05	6200	6210	6200	8070	4350	6210	6203.33	0.47	0	0	6330	6270	6210	6150	6090	6300	6180	43	1860	500	4340	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.02	N	053620	500	43 억		40503	N	N	0	N	00	N
137	20241007	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	50	2	0.81	35529670	5729	287.02	6190	6270	6150	8000	4320	6160	6201.72	0.47	0	225	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	534	7.31	0.30	12	0.07	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
138	20241007	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	70	2	1.14	34424100	5551	278.11	6190	6270	6150	8000	4320	6160	6201.42	0.47	0	274	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	536	7.33	0.30	12	0.06	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
139	20241007	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	70	2	1.14	20064870	3244	162.53	6190	6240	6150	8000	4320	6160	6185.23	0.47	0	273	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	536	7.33	0.30	12	0.04	850.00	21018.00	7650	20231228	-18.56	5850	20240923	6.50	7590	-17.92	20240102	5850	6.50	20240923	7650	-18.56	20231228	5850	6.50	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
140	20241007	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	40	2	0.65	16912720	2738	137.17	6190	6240	6150	8000	4320	6160	6177.03	0.47	0	273	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	533	7.29	0.29	12	0.03	850.00	21018.00	7650	20231228	-18.95	5850	20240923	5.98	7590	-18.31	20240102	5850	5.98	20240923	7650	-18.95	20231228	5850	5.98	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
141	20241007	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	50	2	0.81	16665000	2698	135.17	6190	6240	6150	8000	4320	6160	6176.80	0.47	0	272	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	534	7.31	0.30	12	0.03	850.00	21018.00	7650	20231228	-18.82	5850	20240923	6.15	7590	-18.18	20240102	5850	6.15	20240923	7650	-18.82	20231228	5850	6.15	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
142	20241007	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	80	2	1.30	14585610	2363	118.39	6190	6240	6150	8000	4320	6160	6172.50	0.47	0	60	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	537	7.34	0.30	12	0.03	850.00	21018.00	7650	20231228	-18.43	5850	20240923	6.67	7590	-17.79	20240102	5850	6.67	20240923	7650	-18.43	20231228	5850	6.67	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
143	20241007	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	10	2	0.16	1360560	220	11.02	6190	6210	6160	8000	4320	6160	6184.36	0.47	0	-1	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	531	7.26	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
144	20241007	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	30	2	0.49	315690	51	2.56	6190	6190	6190	8000	4320	6160	6190.00	0.47	0	-1	6246	6202	6156	6112	6066	6225	6135	43	1840	500	4310	10	1	8600000	532	7.28	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.08	5850	20240923	5.81	7590	-18.45	20240102	5850	5.81	20240923	7650	-19.08	20231228	5850	5.81	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
145	20241004	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-10	5	-0.16	12155040	1980	32.61	6120	6200	6110	8020	4320	6170	6138.91	0.47	0	0	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	530	7.25	0.29	12	0.02	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
146	20241004	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	0	3	0.00	11790570	1921	31.64	6120	6180	6110	8020	4320	6170	6137.73	0.47	0	16	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	531	7.26	0.29	12	0.02	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
147	20241004	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-50	5	-0.81	10826130	1764	29.05	6120	6180	6110	8020	4320	6170	6137.26	0.47	0	16	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	526	7.20	0.29	12	0.02	850.00	21018.00	7650	20231228	-20.00	5850	20240923	4.62	7590	-19.37	20240102	5850	4.62	20240923	7650	-20.00	20231228	5850	4.62	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
148	20241004	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-50	5	-0.81	10826130	1764	29.05	6120	6180	6110	8020	4320	6170	6137.26	0.47	0	16	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	526	7.20	0.29	12	0.02	850.00	21018.00	7650	20231228	-20.00	5850	20240923	4.62	7590	-19.37	20240102	5850	4.62	20240923	7650	-20.00	20231228	5850	4.62	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
149	20241004	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-20	5	-0.32	8252110	1345	22.15	6120	6170	6110	8020	4320	6170	6135.40	0.47	0	0	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	529	7.24	0.29	12	0.02	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
150	20241004	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	0	3	0.00	8048540	1312	21.61	6120	6170	6110	8020	4320	6170	6134.56	0.47	0	0	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	531	7.26	0.29	12	0.02	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
151	20241004	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	0	3	0.00	8042370	1311	21.59	6120	6170	6110	8020	4320	6170	6134.53	0.47	0	0	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	531	7.26	0.29	12	0.02	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
152	20241004	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	0	3	0.00	0	0	0.00	0	0	0	8020	4320	6170	0.00	0.47	0	0	6303	6236	6133	6066	5963	6270	6100	43	1850	500	4310	10	1	8600000	531	7.26	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40278	N	N	0	N	00	N
153	20241002	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	80	2	1.31	37245720	6072	513.27	6160	6200	6030	7910	4270	6090	6133.88	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	531	7.26	0.29	12	0.07	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
154	20241002	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	60	2	0.99	36998920	6032	509.89	6160	6200	6030	7910	4270	6090	6133.77	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	529	7.24	0.29	12	0.07	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
155	20241002	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	30	2	0.49	30344650	4949	418.34	6160	6200	6030	7910	4270	6090	6131.47	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	526	7.20	0.29	12	0.06	850.00	21018.00	7650	20231228	-20.00	5850	20240923	4.62	7590	-19.37	20240102	5850	4.62	20240923	7650	-20.00	20231228	5850	4.62	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
156	20241002	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	80	2	1.31	28670110	4676	395.27	6160	6200	6030	7910	4270	6090	6131.33	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	531	7.26	0.29	12	0.05	850.00	21018.00	7650	20231228	-19.35	5850	20240923	5.47	7590	-18.71	20240102	5850	5.47	20240923	7650	-19.35	20231228	5850	5.47	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
157	20241002	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	70	2	1.15	28540540	4655	393.49	6160	6200	6030	7910	4270	6090	6131.16	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	530	7.25	0.29	12	0.05	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
158	20241002	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	70	2	1.15	20724440	3391	286.64	6160	6180	6030	7910	4270	6090	6111.60	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	530	7.25	0.29	12	0.04	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
159	20241002	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	20	2	0.33	7078790	1162	98.22	6160	6160	6030	7910	4270	6090	6091.90	0.47	0	-107	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7650	20231228	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N
160	20241002	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	70	2	1.15	2513280	408	34.49	6160	6160	6160	7910	4270	6090	6160.00	0.47	0	-61	6276	6182	6096	6002	5916	6140	5960	43	1820	500	4260	10	1	8600000	530	7.25	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.48	5850	20240923	5.30	7590	-18.84	20240102	5850	5.30	20240923	7650	-19.48	20231228	5850	5.30	20240923	0.00	N	053620	500	43 억		40385	N	N	0	N	00	N