KissMeData/044490/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	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	13850	30	2	0.22	317036590	23232	65.22	13800	13900	13540	17960	9680	13820	13646.39	4.05	0	-289	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2771	8.11	0.54	12	0.12	1707.00	25612.00	23850	20240429	-41.93	12450	20240909	11.24	23850	-41.93	20240429	12450	11.24	20240909	23850	-41.93	20240429	12450	11.24	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
3	20241031	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13820	0	3	0.00	304091420	22296	62.60	13800	13900	13540	17960	9680	13820	13638.83	4.05	0	-232	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2765	8.10	0.54	12	0.11	1707.00	25612.00	23850	20240429	-42.05	12450	20240909	11.00	23850	-42.05	20240429	12450	11.00	20240909	23850	-42.05	20240429	12450	11.00	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
4	20241031	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	10	2	0.07	287839720	21122	59.30	13800	13830	13540	17960	9680	13820	13627.48	4.05	0	-110	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2767	8.10	0.54	12	0.11	1707.00	25612.00	23850	20240429	-42.01	12450	20240909	11.08	23850	-42.01	20240429	12450	11.08	20240909	23850	-42.01	20240429	12450	11.08	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
5	20241031	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	13740	-80	5	-0.58	269002100	19756	55.46	13800	13800	13540	17960	9680	13820	13616.22	4.05	0	-524	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2749	8.05	0.54	12	0.10	1707.00	25612.00	23850	20240429	-42.39	12450	20240909	10.36	23850	-42.39	20240429	12450	10.36	20240909	23850	-42.39	20240429	12450	10.36	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
6	20241031	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	13690	-130	5	-0.94	240290700	17664	49.59	13800	13800	13540	17960	9680	13820	13603.41	4.05	0	-1223	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2739	8.02	0.53	12	0.09	1707.00	25612.00	23850	20240429	-42.60	12450	20240909	9.96	23850	-42.60	20240429	12450	9.96	20240909	23850	-42.60	20240429	12450	9.96	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
7	20241031	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13590	-230	5	-1.66	183489890	13489	37.87	13800	13800	13540	17960	9680	13820	13602.93	4.05	0	-2644	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2719	7.96	0.53	12	0.07	1707.00	25612.00	23850	20240429	-43.02	12450	20240909	9.16	23850	-43.02	20240429	12450	9.16	20240909	23850	-43.02	20240429	12450	9.16	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
8	20241031	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	13640	-180	5	-1.30	119515110	8779	24.65	13800	13800	13550	17960	9680	13820	13613.75	4.05	0	-1833	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2729	7.99	0.53	12	0.04	1707.00	25612.00	23850	20240429	-42.81	12450	20240909	9.56	23850	-42.81	20240429	12450	9.56	20240909	23850	-42.81	20240429	12450	9.56	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
9	20241031	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	13710	-110	5	-0.80	5589150	407	1.14	13800	13800	13700	17960	9680	13820	13732.56	4.05	0	-331	14206	14012	13886	13692	13566	13950	13630	100	4140	500	9390	10	1	20007381	2743	8.03	0.54	12	0.00	1707.00	25612.00	23850	20240429	-42.52	12450	20240909	10.12	23850	-42.52	20240429	12450	10.12	20240909	23850	-42.52	20240429	12450	10.12	20240909	1.16	N	044490	500	100 억		811076	N	N	0	N	00	N
10	20241030	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	13820	-190	5	-1.36	493627940	35618	212.24	13950	14080	13760	18210	9810	14010	13858.95	4.07	0	-3098	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2765	8.10	0.54	12	0.18	1707.00	25612.00	23850	20240429	-42.05	12450	20240909	11.00	23850	-42.05	20240429	12450	11.00	20240909	23850	-42.05	20240429	12450	11.00	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
11	20241030	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	-210	5	-1.50	440564730	31781	189.38	13950	14080	13760	18210	9810	14010	13862.52	4.07	0	-2954	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2761	8.08	0.54	12	0.16	1707.00	25612.00	23850	20240429	-42.14	12450	20240909	10.84	23850	-42.14	20240429	12450	10.84	20240909	23850	-42.14	20240429	12450	10.84	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
12	20241030	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	13820	-190	5	-1.36	348718980	25124	149.71	13950	14080	13770	18210	9810	14010	13879.91	4.07	0	-2654	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2765	8.10	0.54	12	0.13	1707.00	25612.00	23850	20240429	-42.05	12450	20240909	11.00	23850	-42.05	20240429	12450	11.00	20240909	23850	-42.05	20240429	12450	11.00	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
13	20241030	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	-220	5	-1.57	279851150	20143	120.03	13950	14080	13770	18210	9810	14010	13893.22	4.07	0	-2368	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2759	8.08	0.54	12	0.10	1707.00	25612.00	23850	20240429	-42.18	12450	20240909	10.76	23850	-42.18	20240429	12450	10.76	20240909	23850	-42.18	20240429	12450	10.76	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
14	20241030	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	13870	-140	5	-1.00	206515630	14837	88.41	13950	14080	13830	18210	9810	14010	13918.96	4.07	0	-1712	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2775	8.13	0.54	12	0.07	1707.00	25612.00	23850	20240429	-41.84	12450	20240909	11.41	23850	-41.84	20240429	12450	11.41	20240909	23850	-41.84	20240429	12450	11.41	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
15	20241030	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	13970	-40	5	-0.29	175870550	12633	75.28	13950	14080	13830	18210	9810	14010	13921.52	4.07	0	-393	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2795	8.18	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.43	12450	20240909	12.21	23850	-41.43	20240429	12450	12.21	20240909	23850	-41.43	20240429	12450	12.21	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
16	20241030	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-20	5	-0.14	50306880	3602	21.46	13950	14080	13930	18210	9810	14010	13966.37	4.07	0	-24	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2799	8.20	0.55	12	0.02	1707.00	25612.00	23850	20240429	-41.34	12450	20240909	12.37	23850	-41.34	20240429	12450	12.37	20240909	23850	-41.34	20240429	12450	12.37	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
17	20241030	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	-80	5	-0.57	22801670	1631	9.72	13950	14080	13930	18210	9810	14010	13980.18	4.07	0	171	14176	14092	14006	13922	13836	14135	13965	100	4200	500	9520	10	1	20007381	2787	8.16	0.54	12	0.01	1707.00	25612.00	23850	20240429	-41.59	12450	20240909	11.89	23850	-41.59	20240429	12450	11.89	20240909	23850	-41.59	20240429	12450	11.89	20240909	1.17	N	044490	500	100 억		814126	N	N	0	N	00	N
18	20241029	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	14010	-20	5	-0.14	230169140	16439	79.51	13950	14090	13920	18230	9830	14030	14001.34	4.08	0	-2052	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2803	8.21	0.55	12	0.08	1707.00	25612.00	23850	20240429	-41.26	12450	20240909	12.53	23850	-41.26	20240429	12450	12.53	20240909	23850	-41.26	20240429	12450	12.53	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
19	20241029	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	-70	5	-0.50	193479610	13830	66.89	13950	14090	13920	18230	9830	14030	13989.85	4.08	0	-1014	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2793	8.18	0.55	12	0.07	1707.00	25612.00	23850	20240429	-41.47	12450	20240909	12.13	23850	-41.47	20240429	12450	12.13	20240909	23850	-41.47	20240429	12450	12.13	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
20	20241029	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14010	-20	5	-0.14	168736510	12059	58.33	13950	14090	13920	18230	9830	14030	13992.58	4.08	0	-1184	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2803	8.21	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.26	12450	20240909	12.53	23850	-41.26	20240429	12450	12.53	20240909	23850	-41.26	20240429	12450	12.53	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
21	20241029	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-50	5	-0.36	131673460	9419	45.56	13950	14090	13920	18230	9830	14030	13979.56	4.08	0	-1337	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2797	8.19	0.55	12	0.05	1707.00	25612.00	23850	20240429	-41.38	12450	20240909	12.29	23850	-41.38	20240429	12450	12.29	20240909	23850	-41.38	20240429	12450	12.29	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
22	20241029	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-40	5	-0.29	119471780	8547	41.34	13950	14090	13920	18230	9830	14030	13978.21	4.08	0	-539	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2799	8.20	0.55	12	0.04	1707.00	25612.00	23850	20240429	-41.34	12450	20240909	12.37	23850	-41.34	20240429	12450	12.37	20240909	23850	-41.34	20240429	12450	12.37	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
23	20241029	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	-100	5	-0.71	94389390	6752	32.66	13950	14090	13920	18230	9830	14030	13979.47	4.08	0	-274	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2787	8.16	0.54	12	0.03	1707.00	25612.00	23850	20240429	-41.59	12450	20240909	11.89	23850	-41.59	20240429	12450	11.89	20240909	23850	-41.59	20240429	12450	11.89	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
24	20241029	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	14020	-10	5	-0.07	51151150	3656	17.68	13950	14090	13920	18230	9830	14030	13991.01	4.08	0	28	14263	14146	14023	13906	13783	14085	13845	100	4200	500	9540	10	1	20007381	2805	8.21	0.55	12	0.02	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.19	N	044490	500	100 억		816177	N	N	18	N	00	N
25	20241028	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-60	5	-0.43	288415310	20585	68.26	14090	14140	13900	18310	9870	14090	14010.95	4.06	0	3034	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2807	8.22	0.55	12	0.10	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.21	N	044490	500	100 억		813168	N	N	18	N	00	N
26	20241028	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-60	5	-0.43	258892620	18482	61.28	14090	14140	13900	18310	9870	14090	14007.82	4.06	0	3654	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2807	8.22	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
27	20241028	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-60	5	-0.43	241712080	17257	57.22	14090	14140	13900	18310	9870	14090	14006.61	4.06	0	3844	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2807	8.22	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
28	20241028	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-90	5	-0.64	209494480	14956	49.59	14090	14140	13900	18310	9870	14090	14007.39	4.06	0	3308	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2801	8.20	0.55	12	0.07	1707.00	25612.00	23850	20240429	-41.30	12450	20240909	12.45	23850	-41.30	20240429	12450	12.45	20240909	23850	-41.30	20240429	12450	12.45	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
29	20241028	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-100	5	-0.71	190337740	13587	45.05	14090	14140	13900	18310	9870	14090	14008.81	4.06	0	2835	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2799	8.20	0.55	12	0.07	1707.00	25612.00	23850	20240429	-41.34	12450	20240909	12.37	23850	-41.34	20240429	12450	12.37	20240909	23850	-41.34	20240429	12450	12.37	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
30	20241028	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-100	5	-0.71	147038890	10482	34.76	14090	14140	13920	18310	9870	14090	14027.75	4.06	0	2748	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2799	8.20	0.55	12	0.05	1707.00	25612.00	23850	20240429	-41.34	12450	20240909	12.37	23850	-41.34	20240429	12450	12.37	20240909	23850	-41.34	20240429	12450	12.37	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
31	20241028	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	14010	-80	5	-0.57	109562800	7811	25.90	14090	14140	13920	18310	9870	14090	14026.73	4.06	0	2406	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2803	8.21	0.55	12	0.04	1707.00	25612.00	23850	20240429	-41.26	12450	20240909	12.53	23850	-41.26	20240429	12450	12.53	20240909	23850	-41.26	20240429	12450	12.53	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
32	20241028	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-110	5	-0.78	3313980	236	0.78	14090	14090	13980	18310	9870	14090	14042.29	4.06	0	38	14376	14232	14076	13932	13776	14155	13855	100	4220	500	9580	10	1	20007381	2797	8.19	0.55	12	0.00	1707.00	25612.00	23850	20240429	-41.38	12450	20240909	12.29	23850	-41.38	20240429	12450	12.29	20240909	23850	-41.38	20240429	12450	12.29	20240909	1.21	N	044490	500	100 억		813168	N	N	17	N	00	N
33	20241025	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-70	5	-0.49	423996780	30158	93.94	14160	14220	13920	18400	9920	14160	14059.18	4.11	0	-7860	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2819	8.25	0.55	12	0.15	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.20	N	044490	500	100 억		822758	N	N	17	N	00	N
34	20241025	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-160	5	-1.13	381813150	27160	84.60	14160	14220	13920	18400	9920	14160	14057.92	4.11	0	-6576	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2801	8.20	0.55	12	0.14	1707.00	25612.00	23850	20240429	-41.30	12450	20240909	12.45	23850	-41.30	20240429	12450	12.45	20240909	23850	-41.30	20240429	12450	12.45	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
35	20241025	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-130	5	-0.92	309572260	21992	68.50	14160	14220	13960	18400	9920	14160	14076.59	4.11	0	-5620	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2807	8.22	0.55	12	0.11	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
36	20241025	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	14010	-150	5	-1.06	280806880	19940	62.11	14160	14220	13960	18400	9920	14160	14082.59	4.11	0	-5963	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2803	8.21	0.55	12	0.10	1707.00	25612.00	23850	20240429	-41.26	12450	20240909	12.53	23850	-41.26	20240429	12450	12.53	20240909	23850	-41.26	20240429	12450	12.53	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
37	20241025	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	-110	5	-0.78	245437330	17418	54.25	14160	14220	13960	18400	9920	14160	14091.02	4.11	0	-3982	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2811	8.23	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.09	12450	20240909	12.85	23850	-41.09	20240429	12450	12.85	20240909	23850	-41.09	20240429	12450	12.85	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
38	20241025	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-80	5	-0.56	178103810	12617	39.30	14160	14220	14050	18400	9920	14160	14116.18	4.11	0	-2673	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2817	8.25	0.55	12	0.06	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
39	20241025	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-30	5	-0.21	64584110	4570	14.23	14160	14220	14050	18400	9920	14160	14132.19	4.11	0	823	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2827	8.28	0.55	12	0.02	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
40	20241025	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	-110	5	-0.78	1103590	78	0.24	14160	14180	14050	18400	9920	14160	14148.59	4.11	0	-28	14573	14366	14133	13926	13693	14250	13810	100	4240	500	9620	10	1	20007381	2811	8.23	0.55	12	0.00	1707.00	25612.00	23850	20240429	-41.09	12450	20240909	12.85	23850	-41.09	20240429	12450	12.85	20240909	23850	-41.09	20240429	12450	12.85	20240909	1.20	N	044490	500	100 억		822758	N	N	11	N	00	N
41	20241024	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14160	-120	5	-0.84	452198550	32105	86.53	14250	14340	13900	18560	10000	14280	14084.98	4.13	0	-2718	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2833	8.30	0.55	12	0.16	1707.00	25612.00	23850	20240429	-40.63	12450	20240909	13.73	23850	-40.63	20240429	12450	13.73	20240909	23850	-40.63	20240429	12450	13.73	20240909	1.21	N	044490	500	100 억		825655	N	N	11	N	00	N
42	20241024	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14040	-240	5	-1.68	343100910	24382	65.72	14250	14340	13900	18560	10000	14280	14071.89	4.13	0	864	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2809	8.22	0.55	12	0.12	1707.00	25612.00	23850	20240429	-41.13	12450	20240909	12.77	23850	-41.13	20240429	12450	12.77	20240909	23850	-41.13	20240429	12450	12.77	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
43	20241024	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-200	5	-1.40	279829570	19879	53.58	14250	14340	13900	18560	10000	14280	14076.64	4.13	0	1735	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2817	8.25	0.55	12	0.10	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
44	20241024	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-200	5	-1.40	260050890	18474	49.79	14250	14340	13900	18560	10000	14280	14076.59	4.13	0	1735	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2817	8.25	0.55	12	0.09	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
45	20241024	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	-220	5	-1.54	167017050	11867	31.99	14250	14340	13900	18560	10000	14280	14074.08	4.13	0	-2168	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2813	8.24	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.05	12450	20240909	12.93	23850	-41.05	20240429	12450	12.93	20240909	23850	-41.05	20240429	12450	12.93	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
46	20241024	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	-320	5	-2.24	153367880	10894	29.36	14250	14340	13900	18560	10000	14280	14078.20	4.13	0	-2076	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2793	8.18	0.55	12	0.05	1707.00	25612.00	23850	20240429	-41.47	12450	20240909	12.13	23850	-41.47	20240429	12450	12.13	20240909	23850	-41.47	20240429	12450	12.13	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
47	20241024	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-150	5	-1.05	63775980	4492	12.11	14250	14340	14110	18560	10000	14280	14197.68	4.13	0	-2193	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2827	8.28	0.55	12	0.02	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
48	20241024	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-20	5	-0.14	17110750	1200	3.23	14250	14340	14250	18560	10000	14280	14258.96	4.13	0	-37	14800	14540	14270	14010	13740	14670	14140	100	4280	500	9710	10	1	20007381	2853	8.35	0.56	12	0.01	1707.00	25612.00	23850	20240429	-40.21	12450	20240909	14.54	23850	-40.21	20240429	12450	14.54	20240909	23850	-40.21	20240429	12450	14.54	20240909	1.21	N	044490	500	100 억		825655	N	N	12	N	00	N
49	20241023	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14280	-40	5	-0.28	523933590	37016	68.42	14220	14530	14000	18610	10030	14320	14154.23	4.16	0	-6141	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2857	8.37	0.56	12	0.19	1707.00	25612.00	23850	20240429	-40.13	12450	20240909	14.70	23850	-40.13	20240429	12450	14.70	20240909	23850	-40.13	20240429	12450	14.70	20240909	1.22	N	044490	500	100 억		832213	N	N	12	N	00	N
50	20241023	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	14250	-70	5	-0.49	514491050	36354	67.20	14220	14530	14000	18610	10030	14320	14152.25	4.16	0	-5915	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2851	8.35	0.56	12	0.18	1707.00	25612.00	23850	20240429	-40.25	12450	20240909	14.46	23850	-40.25	20240429	12450	14.46	20240909	23850	-40.25	20240429	12450	14.46	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
51	20241023	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	-150	5	-1.05	398115930	28144	52.02	14220	14530	14000	18610	10030	14320	14145.68	4.16	0	-5568	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2835	8.30	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.59	12450	20240909	13.82	23850	-40.59	20240429	12450	13.82	20240909	23850	-40.59	20240429	12450	13.82	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
52	20241023	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-190	5	-1.33	278468270	19718	36.45	14220	14530	14000	18610	10030	14320	14122.54	4.16	0	-3342	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2827	8.28	0.55	12	0.10	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
53	20241023	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-230	5	-1.61	237153310	16789	31.03	14220	14530	14000	18610	10030	14320	14125.52	4.16	0	-2724	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2819	8.25	0.55	12	0.08	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
54	20241023	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-240	5	-1.68	172958450	12228	22.60	14220	14530	14000	18610	10030	14320	14144.46	4.16	0	-3226	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2817	8.25	0.55	12	0.06	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
55	20241023	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	14200	-120	5	-0.84	76618770	5395	9.97	14220	14530	14090	18610	10030	14320	14201.81	4.16	0	-711	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2841	8.32	0.55	12	0.03	1707.00	25612.00	23850	20240429	-40.46	12450	20240909	14.06	23850	-40.46	20240429	12450	14.06	20240909	23850	-40.46	20240429	12450	14.06	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
56	20241023	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14400	80	2	0.56	2906850	202	0.37	14220	14490	14220	18610	10030	14320	14390.35	4.16	0	-77	15006	14662	14386	14042	13766	14525	13905	100	4290	500	9730	10	1	20007381	2881	8.44	0.56	12	0.00	1707.00	25612.00	23850	20240429	-39.62	12450	20240909	15.66	23850	-39.62	20240429	12450	15.66	20240909	23850	-39.62	20240429	12450	15.66	20240909	1.22	N	044490	500	100 억		832213	N	N	17	N	00	N
57	20241022	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14320	-430	5	-2.92	772473720	54101	42.31	14450	14730	14110	19170	10330	14750	14278.36	4.18	0	-7050	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2865	8.39	0.56	12	0.27	1707.00	25612.00	23850	20240429	-39.96	12450	20240909	15.02	23850	-39.96	20240429	12450	15.02	20240909	23850	-39.96	20240429	12450	15.02	20240909	1.17	N	044490	500	100 억		837002	N	N	17	N	00	N
58	20241022	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14320	-430	5	-2.92	718722570	50347	39.37	14450	14730	14110	19170	10330	14750	14275.38	4.18	0	-6805	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2865	8.39	0.56	12	0.25	1707.00	25612.00	23850	20240429	-39.96	12450	20240909	15.02	23850	-39.96	20240429	12450	15.02	20240909	23850	-39.96	20240429	12450	15.02	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
59	20241022	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	14310	-440	5	-2.98	607806350	42596	33.31	14450	14730	14110	19170	10330	14750	14269.09	4.18	0	-5581	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2863	8.38	0.56	12	0.21	1707.00	25612.00	23850	20240429	-40.00	12450	20240909	14.94	23850	-40.00	20240429	12450	14.94	20240909	23850	-40.00	20240429	12450	14.94	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
60	20241022	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14220	-530	5	-3.59	527514930	36980	28.92	14450	14730	14110	19170	10330	14750	14264.87	4.18	0	-4123	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2845	8.33	0.56	12	0.18	1707.00	25612.00	23850	20240429	-40.38	12450	20240909	14.22	23850	-40.38	20240429	12450	14.22	20240909	23850	-40.38	20240429	12450	14.22	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
61	20241022	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	-450	5	-3.05	484685260	33974	26.57	14450	14730	14110	19170	10330	14750	14266.36	4.18	0	-2077	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2861	8.38	0.56	12	0.17	1707.00	25612.00	23850	20240429	-40.04	12450	20240909	14.86	23850	-40.04	20240429	12450	14.86	20240909	23850	-40.04	20240429	12450	14.86	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
62	20241022	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14150	-600	5	-4.07	414971950	29082	22.74	14450	14730	14110	19170	10330	14750	14269.03	4.18	0	-320	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2831	8.29	0.55	12	0.15	1707.00	25612.00	23850	20240429	-40.67	12450	20240909	13.65	23850	-40.67	20240429	12450	13.65	20240909	23850	-40.67	20240429	12450	13.65	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
63	20241022	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14200	-550	5	-3.73	251738890	17549	13.72	14450	14730	14130	19170	10330	14750	14344.91	4.18	0	-759	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2841	8.32	0.55	12	0.09	1707.00	25612.00	23850	20240429	-40.46	12450	20240909	14.06	23850	-40.46	20240429	12450	14.06	20240909	23850	-40.46	20240429	12450	14.06	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
64	20241022	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14560	-190	5	-1.29	14221980	982	0.77	14450	14730	14400	19170	10330	14750	14482.67	4.18	0	177	15796	15272	14956	14432	14116	15115	14275	100	4420	500	10030	10	1	20007381	2913	8.53	0.57	12	0.00	1707.00	25612.00	23850	20240429	-38.95	12450	20240909	16.95	23850	-38.95	20240429	12450	16.95	20240909	23850	-38.95	20240429	12450	16.95	20240909	1.17	N	044490	500	100 억		837002	N	N	13	N	00	N
65	20241021	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14750	60	2	0.41	1928090570	127806	66.42	14900	15480	14640	19090	10290	14690	15086.71	4.17	0	1386	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2951	8.64	0.58	12	0.64	1707.00	25612.00	23850	20240429	-38.16	12450	20240909	18.47	23850	-38.16	20240429	12450	18.47	20240909	23850	-38.16	20240429	12450	18.47	20240909	1.17	N	044490	500	100 억		835112	N	N	13	N	00	N
66	20241021	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	100	2	0.68	1882335150	124706	64.80	14900	15480	14640	19090	10290	14690	15094.18	4.17	0	1409	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2959	8.66	0.58	12	0.62	1707.00	25612.00	23850	20240429	-37.99	12450	20240909	18.80	23850	-37.99	20240429	12450	18.80	20240909	23850	-37.99	20240429	12450	18.80	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
67	20241021	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	14890	200	2	1.36	1820130190	120517	62.63	14900	15480	14640	19090	10290	14690	15102.68	4.17	0	2389	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2979	8.72	0.58	12	0.60	1707.00	25612.00	23850	20240429	-37.57	12450	20240909	19.60	23850	-37.57	20240429	12450	19.60	20240909	23850	-37.57	20240429	12450	19.60	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
68	20241021	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14710	20	2	0.14	1756027860	116206	60.39	14900	15480	14640	19090	10290	14690	15111.34	4.17	0	3079	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2943	8.62	0.57	12	0.58	1707.00	25612.00	23850	20240429	-38.32	12450	20240909	18.15	23850	-38.32	20240429	12450	18.15	20240909	23850	-38.32	20240429	12450	18.15	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
69	20241021	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14890	200	2	1.36	1690104440	111747	58.07	14900	15480	14640	19090	10290	14690	15124.38	4.17	0	6344	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2979	8.72	0.58	12	0.56	1707.00	25612.00	23850	20240429	-37.57	12450	20240909	19.60	23850	-37.57	20240429	12450	19.60	20240909	23850	-37.57	20240429	12450	19.60	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
70	20241021	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14810	120	2	0.82	1511421270	99625	51.77	14900	15480	14740	19090	10290	14690	15171.10	4.17	0	8238	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	2963	8.68	0.58	12	0.50	1707.00	25612.00	23850	20240429	-37.90	12450	20240909	18.96	23850	-37.90	20240429	12450	18.96	20240909	23850	-37.90	20240429	12450	18.96	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
71	20241021	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	15010	320	2	2.18	1301171200	85541	44.45	14900	15480	14740	19090	10290	14690	15211.08	4.17	0	7413	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	3003	8.79	0.59	12	0.43	1707.00	25612.00	23850	20240429	-37.06	12450	20240909	20.56	23850	-37.06	20240429	12450	20.56	20240909	23850	-37.06	20240429	12450	20.56	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
72	20241021	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	15140	450	2	3.06	257356520	17168	8.92	14900	15150	14740	19090	10290	14690	14990.48	4.17	0	4431	15423	15056	14473	14106	13523	15240	14290	100	4400	500	9980	10	1	20007381	3029	8.87	0.59	12	0.09	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.17	N	044490	500	100 억		835112	N	N	8	N	00	N
73	20241018	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14690	830	2	5.99	2787716920	191998	632.28	14340	14840	13890	18010	9710	13860	14519.10	4.21	0	9966	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2939	8.61	0.57	12	0.96	1707.00	25612.00	23850	20240429	-38.41	12450	20240909	17.99	23850	-38.41	20240429	12450	17.99	20240909	23850	-38.41	20240429	12450	17.99	20240909	1.17	N	044490	500	100 억		841539	N	N	8	N	00	N
74	20241018	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	14730	870	2	6.28	2626717160	181043	596.20	14340	14840	13890	18010	9710	13860	14508.80	4.21	0	14066	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2947	8.63	0.58	12	0.90	1707.00	25612.00	23850	20240429	-38.24	12450	20240909	18.31	23850	-38.24	20240429	12450	18.31	20240909	23850	-38.24	20240429	12450	18.31	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
75	20241018	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	14660	800	2	5.77	2280635580	157414	518.39	14340	14840	13890	18010	9710	13860	14488.14	4.21	0	13763	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2933	8.59	0.57	12	0.79	1707.00	25612.00	23850	20240429	-38.53	12450	20240909	17.75	23850	-38.53	20240429	12450	17.75	20240909	23850	-38.53	20240429	12450	17.75	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
76	20241018	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14460	600	2	4.33	1745700850	120815	397.86	14340	14840	13890	18010	9710	13860	14449.37	4.21	0	11342	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2893	8.47	0.56	12	0.60	1707.00	25612.00	23850	20240429	-39.37	12450	20240909	16.14	23850	-39.37	20240429	12450	16.14	20240909	23850	-39.37	20240429	12450	16.14	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
77	20241018	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	14570	710	2	5.12	1157320700	80745	265.91	14340	14750	13890	18010	9710	13860	14333.03	4.21	0	2308	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2915	8.54	0.57	12	0.40	1707.00	25612.00	23850	20240429	-38.91	12450	20240909	17.03	23850	-38.91	20240429	12450	17.03	20240909	23850	-38.91	20240429	12450	17.03	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
78	20241018	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14110	250	2	1.80	530387460	37484	123.44	14340	14450	13890	18010	9710	13860	14149.70	4.21	0	-14250	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2823	8.27	0.55	12	0.19	1707.00	25612.00	23850	20240429	-40.84	12450	20240909	13.33	23850	-40.84	20240429	12450	13.33	20240909	23850	-40.84	20240429	12450	13.33	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
79	20241018	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	200	2	1.44	368574030	25943	85.43	14340	14450	14020	18010	9710	13860	14207.07	4.21	0	-9896	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2813	8.24	0.55	12	0.13	1707.00	25612.00	23850	20240429	-41.05	12450	20240909	12.93	23850	-41.05	20240429	12450	12.93	20240909	23850	-41.05	20240429	12450	12.93	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
80	20241018	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	400	2	2.89	143838100	10039	33.06	14340	14450	14160	18010	9710	13860	14327.93	4.21	0	-3369	14220	14040	13860	13680	13500	14130	13770	100	4150	500	9420	10	1	20007381	2853	8.35	0.56	12	0.05	1707.00	25612.00	23850	20240429	-40.21	12450	20240909	14.54	23850	-40.21	20240429	12450	14.54	20240909	23850	-40.21	20240429	12450	14.54	20240909	1.17	N	044490	500	100 억		841539	N	N	9	N	00	N
81	20241017	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	13860	110	2	0.80	419825190	30365	117.41	13750	14040	13680	17870	9630	13750	13825.94	4.19	0	2450	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2773	8.12	0.54	12	0.15	1707.00	25612.00	23850	20240429	-41.89	12450	20240909	11.33	23850	-41.89	20240429	12450	11.33	20240909	23850	-41.89	20240429	12450	11.33	20240909	1.17	N	044490	500	100 억		839235	N	N	9	N	00	N
82	20241017	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	13820	70	2	0.51	407637120	29483	114.00	13750	14040	13680	17870	9630	13750	13826.18	4.19	0	2182	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2765	8.10	0.54	12	0.15	1707.00	25612.00	23850	20240429	-42.05	12450	20240909	11.00	23850	-42.05	20240429	12450	11.00	20240909	23850	-42.05	20240429	12450	11.00	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
83	20241017	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	180	2	1.31	293303500	21247	82.16	13750	14040	13680	17870	9630	13750	13804.47	4.19	0	1380	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2787	8.16	0.54	12	0.11	1707.00	25612.00	23850	20240429	-41.59	12450	20240909	11.89	23850	-41.59	20240429	12450	11.89	20240909	23850	-41.59	20240429	12450	11.89	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
84	20241017	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	150	2	1.09	276077190	20011	77.38	13750	14040	13680	17870	9630	13750	13796.27	4.19	0	1272	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2781	8.14	0.54	12	0.10	1707.00	25612.00	23850	20240429	-41.72	12450	20240909	11.65	23850	-41.72	20240429	12450	11.65	20240909	23850	-41.72	20240429	12450	11.65	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
85	20241017	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	13850	100	2	0.73	217225720	15790	61.05	13750	14040	13680	17870	9630	13750	13757.17	4.19	0	1689	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2771	8.11	0.54	12	0.08	1707.00	25612.00	23850	20240429	-41.93	12450	20240909	11.24	23850	-41.93	20240429	12450	11.24	20240909	23850	-41.93	20240429	12450	11.24	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
86	20241017	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	13760	10	2	0.07	184408050	13412	51.86	13750	14040	13680	17870	9630	13750	13749.48	4.19	0	161	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2753	8.06	0.54	12	0.07	1707.00	25612.00	23850	20240429	-42.31	12450	20240909	10.52	23850	-42.31	20240429	12450	10.52	20240909	23850	-42.31	20240429	12450	10.52	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
87	20241017	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	13690	-60	5	-0.44	141893610	10317	39.89	13750	14040	13680	17870	9630	13750	13753.38	4.19	0	-665	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2739	8.02	0.53	12	0.05	1707.00	25612.00	23850	20240429	-42.60	12450	20240909	9.96	23850	-42.60	20240429	12450	9.96	20240909	23850	-42.60	20240429	12450	9.96	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
88	20241017	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	13840	90	2	0.65	61218370	4442	17.18	13750	14040	13750	17870	9630	13750	13781.71	4.19	0	408	14256	14002	13846	13592	13436	13925	13515	100	4120	500	9350	10	1	20007381	2769	8.11	0.54	12	0.02	1707.00	25612.00	23850	20240429	-41.97	12450	20240909	11.16	23850	-41.97	20240429	12450	11.16	20240909	23850	-41.97	20240429	12450	11.16	20240909	1.17	N	044490	500	100 억		839235	N	N	27	N	00	N
89	20241016	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	13750	-380	5	-2.69	358097240	25862	101.41	14100	14100	13690	18360	9900	14130	13846.53	4.22	0	-4313	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2751	8.06	0.54	12	0.13	1707.00	25612.00	23850	20240429	-42.35	12450	20240909	10.44	23850	-42.35	20240429	12450	10.44	20240909	23850	-42.35	20240429	12450	10.44	20240909	1.20	N	044490	500	100 억		843988	N	N	27	N	00	N
90	20241016	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	13740	-390	5	-2.76	340604800	24589	96.42	14100	14100	13690	18360	9900	14130	13851.92	4.22	0	-4036	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2749	8.05	0.54	12	0.12	1707.00	25612.00	23850	20240429	-42.39	12450	20240909	10.36	23850	-42.39	20240429	12450	10.36	20240909	23850	-42.39	20240429	12450	10.36	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
91	20241016	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	-300	5	-2.12	218047770	15678	61.48	14100	14100	13830	18360	9900	14130	13907.88	4.22	0	-3016	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2767	8.10	0.54	12	0.08	1707.00	25612.00	23850	20240429	-42.01	12450	20240909	11.08	23850	-42.01	20240429	12450	11.08	20240909	23850	-42.01	20240429	12450	11.08	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
92	20241016	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-220	5	-1.56	187564840	13479	52.85	14100	14100	13850	18360	9900	14130	13915.34	4.22	0	-1621	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2783	8.15	0.54	12	0.07	1707.00	25612.00	23850	20240429	-41.68	12450	20240909	11.73	23850	-41.68	20240429	12450	11.73	20240909	23850	-41.68	20240429	12450	11.73	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
93	20241016	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	-80	5	-0.57	116357540	8357	32.77	14100	14100	13850	18360	9900	14130	13923.36	4.22	0	-852	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2811	8.23	0.55	12	0.04	1707.00	25612.00	23850	20240429	-41.09	12450	20240909	12.85	23850	-41.09	20240429	12450	12.85	20240909	23850	-41.09	20240429	12450	12.85	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
94	20241016	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	13940	-190	5	-1.34	108541240	7797	30.57	14100	14100	13850	18360	9900	14130	13920.90	4.22	0	-773	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2789	8.17	0.54	12	0.04	1707.00	25612.00	23850	20240429	-41.55	12450	20240909	11.97	23850	-41.55	20240429	12450	11.97	20240909	23850	-41.55	20240429	12450	11.97	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
95	20241016	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14020	-110	5	-0.78	87161720	6267	24.57	14100	14100	13850	18360	9900	14130	13908.05	4.22	0	1	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2805	8.21	0.55	12	0.03	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
96	20241016	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	-200	5	-1.42	8612910	616	2.42	14100	14100	13850	18360	9900	14130	13982.00	4.22	0	-342	14436	14282	14146	13992	13856	14215	13925	100	4230	500	9600	10	1	20007381	2787	8.16	0.54	12	0.00	1707.00	25612.00	23850	20240429	-41.59	12450	20240909	11.89	23850	-41.59	20240429	12450	11.89	20240909	23850	-41.59	20240429	12450	11.89	20240909	1.20	N	044490	500	100 억		843988	N	N	19	N	00	N
97	20241015	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-10	5	-0.07	359473820	25495	83.82	14300	14300	14010	18380	9900	14140	14099.78	4.21	0	841	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2827	8.28	0.55	12	0.13	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.21	N	044490	500	100 억		843147	N	N	19	N	00	N
98	20241015	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14180	40	2	0.28	327595960	23242	76.41	14300	14300	14010	18380	9900	14140	14095.00	4.21	0	-490	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2837	8.31	0.55	12	0.12	1707.00	25612.00	23850	20240429	-40.55	12450	20240909	13.90	23850	-40.55	20240429	12450	13.90	20240909	23850	-40.55	20240429	12450	13.90	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
99	20241015	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14160	20	2	0.14	295667650	20985	68.99	14300	14300	14010	18380	9900	14140	14089.48	4.21	0	-936	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2833	8.30	0.55	12	0.10	1707.00	25612.00	23850	20240429	-40.63	12450	20240909	13.73	23850	-40.63	20240429	12450	13.73	20240909	23850	-40.63	20240429	12450	13.73	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
100	20241015	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-50	5	-0.35	194495420	13829	45.47	14300	14300	14010	18380	9900	14140	14064.32	4.21	0	-1499	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2819	8.25	0.55	12	0.07	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
101	20241015	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14070	-70	5	-0.50	182490280	12977	42.67	14300	14300	14010	18380	9900	14140	14062.59	4.21	0	-1491	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2815	8.24	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.01	12450	20240909	13.01	23850	-41.01	20240429	12450	13.01	20240909	23850	-41.01	20240429	12450	13.01	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
102	20241015	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14040	-100	5	-0.71	167998480	11946	39.28	14300	14300	14010	18380	9900	14140	14063.16	4.21	0	-1433	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2809	8.22	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.13	12450	20240909	12.77	23850	-41.13	20240429	12450	12.77	20240909	23850	-41.13	20240429	12450	12.77	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
103	20241015	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	-80	5	-0.57	126766510	9010	29.62	14300	14300	14020	18380	9900	14140	14069.53	4.21	0	-1404	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2813	8.24	0.55	12	0.05	1707.00	25612.00	23850	20240429	-41.05	12450	20240909	12.93	23850	-41.05	20240429	12450	12.93	20240909	23850	-41.05	20240429	12450	12.93	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
104	20241015	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	160	2	1.13	71500	5	0.02	14300	14300	14300	18380	9900	14140	14300.00	4.21	0	-4	14400	14270	14110	13980	13820	14335	14045	100	4240	500	9610	10	1	20007381	2861	8.38	0.56	12	0.00	1707.00	25612.00	23850	20240429	-40.04	12450	20240909	14.86	23850	-40.04	20240429	12450	14.86	20240909	23850	-40.04	20240429	12450	14.86	20240909	1.21	N	044490	500	100 억		843147	N	N	30	N	00	N
105	20241014	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14140	20	2	0.14	426020410	30266	104.81	14120	14240	13950	18350	9890	14120	14075.85	4.17	0	7970	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2829	8.28	0.55	12	0.15	1707.00	25612.00	23850	20240429	-40.71	12450	20240909	13.57	23850	-40.71	20240429	12450	13.57	20240909	23850	-40.71	20240429	12450	13.57	20240909	1.19	N	044490	500	100 억		835154	N	N	30	N	00	N
106	20241014	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	14100	-20	5	-0.14	414387880	29441	101.95	14120	14240	13950	18350	9890	14120	14075.20	4.17	0	7664	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2821	8.26	0.55	12	0.15	1707.00	25612.00	23850	20240429	-40.88	12450	20240909	13.25	23850	-40.88	20240429	12450	13.25	20240909	23850	-40.88	20240429	12450	13.25	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
107	20241014	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-40	5	-0.28	374497160	26617	92.17	14120	14240	13950	18350	9890	14120	14069.85	4.17	0	6457	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2817	8.25	0.55	12	0.13	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
108	20241014	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	14020	-100	5	-0.71	267908770	19031	65.90	14120	14240	13950	18350	9890	14120	14077.49	4.17	0	802	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2805	8.21	0.55	12	0.10	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
109	20241014	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-90	5	-0.64	254032190	18041	62.47	14120	14240	13950	18350	9890	14120	14080.83	4.17	0	1196	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2807	8.22	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
110	20241014	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	13970	-150	5	-1.06	240194020	17052	59.05	14120	14240	13950	18350	9890	14120	14085.97	4.17	0	1311	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2795	8.18	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.43	12450	20240909	12.21	23850	-41.43	20240429	12450	12.21	20240909	23850	-41.43	20240429	12450	12.21	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
111	20241014	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	10	2	0.07	113896040	8054	27.89	14120	14240	14060	18350	9890	14120	14141.55	4.17	0	1604	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2827	8.28	0.55	12	0.04	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
112	20241014	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	14120	0	3	0.00	5294560	374	1.30	14120	14240	14120	18350	9890	14120	14156.58	4.17	0	61	14673	14396	14243	13966	13813	14320	13890	100	4230	500	9600	10	1	20007381	2825	8.27	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.80	12450	20240909	13.41	23850	-40.80	20240429	12450	13.41	20240909	23850	-40.80	20240429	12450	13.41	20240909	1.19	N	044490	500	100 억		835154	N	N	39	N	00	N
113	20241011	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	14120	-300	5	-2.08	408173300	28691	97.47	14420	14520	14090	18740	10100	14420	14228.31	4.20	0	-5592	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2825	8.27	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.80	12450	20240909	13.41	23850	-40.80	20240429	12450	13.41	20240909	23850	-40.80	20240429	12450	13.41	20240909	1.27	N	044490	500	100 억		840986	N	N	39	N	00	N
114	20241011	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14120	-300	5	-2.08	362614390	25466	86.52	14420	14520	14090	18740	10100	14420	14239.16	4.20	0	-5402	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2825	8.27	0.55	12	0.13	1707.00	25612.00	23850	20240429	-40.80	12450	20240909	13.41	23850	-40.80	20240429	12450	13.41	20240909	23850	-40.80	20240429	12450	13.41	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
115	20241011	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14210	-210	5	-1.46	247284470	17311	58.81	14420	14520	14210	18740	10100	14420	14284.82	4.20	0	-4508	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2843	8.32	0.55	12	0.09	1707.00	25612.00	23850	20240429	-40.42	12450	20240909	14.14	23850	-40.42	20240429	12450	14.14	20240909	23850	-40.42	20240429	12450	14.14	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
116	20241011	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	-180	5	-1.25	197237320	13796	46.87	14420	14520	14220	18740	10100	14420	14296.70	4.20	0	-3639	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2849	8.34	0.56	12	0.07	1707.00	25612.00	23850	20240429	-40.29	12450	20240909	14.38	23850	-40.29	20240429	12450	14.38	20240909	23850	-40.29	20240429	12450	14.38	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
117	20241011	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	-180	5	-1.25	184845220	12925	43.91	14420	14520	14220	18740	10100	14420	14301.37	4.20	0	-3601	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2849	8.34	0.56	12	0.06	1707.00	25612.00	23850	20240429	-40.29	12450	20240909	14.38	23850	-40.29	20240429	12450	14.38	20240909	23850	-40.29	20240429	12450	14.38	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
118	20241011	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	14230	-190	5	-1.32	176078480	12309	41.82	14420	14520	14220	18740	10100	14420	14304.86	4.20	0	-3218	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2847	8.34	0.56	12	0.06	1707.00	25612.00	23850	20240429	-40.34	12450	20240909	14.30	23850	-40.34	20240429	12450	14.30	20240909	23850	-40.34	20240429	12450	14.30	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
119	20241011	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	14290	-130	5	-0.90	90977560	6341	21.54	14420	14520	14260	18740	10100	14420	14347.51	4.20	0	-18	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2859	8.37	0.56	12	0.03	1707.00	25612.00	23850	20240429	-40.08	12450	20240909	14.78	23850	-40.08	20240429	12450	14.78	20240909	23850	-40.08	20240429	12450	14.78	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
120	20241011	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14420	0	3	0.00	1860180	129	0.44	14420	14420	14420	18740	10100	14420	14420.00	4.20	0	51	14846	14632	14506	14292	14166	14570	14230	100	4320	500	9800	10	1	20007381	2885	8.45	0.56	12	0.00	1707.00	25612.00	23850	20240429	-39.54	12450	20240909	15.82	23850	-39.54	20240429	12450	15.82	20240909	23850	-39.54	20240429	12450	15.82	20240909	1.27	N	044490	500	100 억		840986	N	N	1	N	00	N
121	20241010	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14420	-150	5	-1.03	427550560	29429	69.98	14570	14720	14380	18940	10200	14570	14528.22	4.22	0	-3005	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2885	8.45	0.56	12	0.15	1707.00	25612.00	23850	20240429	-39.54	12450	20240909	15.82	23850	-39.54	20240429	12450	15.82	20240909	23850	-39.54	20240429	12450	15.82	20240909	1.27	N	044490	500	100 억		843991	N	N	1	N	00	N
122	20241010	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14490	-80	5	-0.55	332247160	22823	54.27	14570	14720	14430	18940	10200	14570	14557.56	4.22	0	-2886	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2899	8.49	0.57	12	0.11	1707.00	25612.00	23850	20240429	-39.25	12450	20240909	16.39	23850	-39.25	20240429	12450	16.39	20240909	23850	-39.25	20240429	12450	16.39	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
123	20241010	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	14520	-50	5	-0.34	279307490	19172	45.59	14570	14720	14430	18940	10200	14570	14568.51	4.22	0	-1931	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2905	8.51	0.57	12	0.10	1707.00	25612.00	23850	20240429	-39.12	12450	20240909	16.63	23850	-39.12	20240429	12450	16.63	20240909	23850	-39.12	20240429	12450	16.63	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
124	20241010	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14520	-50	5	-0.34	235302970	16142	38.38	14570	14720	14430	18940	10200	14570	14577.06	4.22	0	-1735	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2905	8.51	0.57	12	0.08	1707.00	25612.00	23850	20240429	-39.12	12450	20240909	16.63	23850	-39.12	20240429	12450	16.63	20240909	23850	-39.12	20240429	12450	16.63	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
125	20241010	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	14580	10	2	0.07	207715240	14247	33.88	14570	14720	14430	18940	10200	14570	14579.58	4.22	0	-1630	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2917	8.54	0.57	12	0.07	1707.00	25612.00	23850	20240429	-38.87	12450	20240909	17.11	23850	-38.87	20240429	12450	17.11	20240909	23850	-38.87	20240429	12450	17.11	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
126	20241010	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14590	20	2	0.14	185594820	12730	30.27	14570	14720	14430	18940	10200	14570	14579.33	4.22	0	-1947	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2919	8.55	0.57	12	0.06	1707.00	25612.00	23850	20240429	-38.83	12450	20240909	17.19	23850	-38.83	20240429	12450	17.19	20240909	23850	-38.83	20240429	12450	17.19	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
127	20241010	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	50	2	0.34	126016910	8652	20.57	14570	14720	14430	18940	10200	14570	14565.06	4.22	0	-57	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2925	8.56	0.57	12	0.04	1707.00	25612.00	23850	20240429	-38.70	12450	20240909	17.43	23850	-38.70	20240429	12450	17.43	20240909	23850	-38.70	20240429	12450	17.43	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
128	20241010	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14530	-40	5	-0.27	6564360	451	1.07	14570	14670	14530	18940	10200	14570	14555.12	4.22	0	-83	14916	14742	14576	14402	14236	14660	14320	100	4370	500	9900	10	1	20007381	2907	8.51	0.57	12	0.00	1707.00	25612.00	23850	20240429	-39.08	12450	20240909	16.71	23850	-39.08	20240429	12450	16.71	20240909	23850	-39.08	20240429	12450	16.71	20240909	1.27	N	044490	500	100 억		843991	N	N	10	N	00	N
129	20241008	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	14570	-190	5	-1.29	611278280	41996	157.42	14620	14750	14410	19180	10340	14760	14555.63	4.18	0	6106	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2915	8.54	0.57	12	0.21	1707.00	25612.00	23850	20240429	-38.91	12450	20240909	17.03	23850	-38.91	20240429	12450	17.03	20240909	23850	-38.91	20240429	12450	17.03	20240909	1.28	N	044490	500	100 억		836726	N	N	10	N	00	N
130	20241008	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14560	-200	5	-1.36	593872170	40801	152.94	14620	14750	14410	19180	10340	14760	14555.33	4.18	0	6300	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2913	8.53	0.57	12	0.20	1707.00	25612.00	23850	20240429	-38.95	12450	20240909	16.95	23850	-38.95	20240429	12450	16.95	20240909	23850	-38.95	20240429	12450	16.95	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
131	20241008	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14480	-280	5	-1.90	490926790	33722	126.40	14620	14750	14420	19180	10340	14760	14558.06	4.18	0	7673	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2897	8.48	0.57	12	0.17	1707.00	25612.00	23850	20240429	-39.29	12450	20240909	16.31	23850	-39.29	20240429	12450	16.31	20240909	23850	-39.29	20240429	12450	16.31	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
132	20241008	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14430	-330	5	-2.24	471326840	32365	121.32	14620	14750	14430	19180	10340	14760	14562.86	4.18	0	8045	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2887	8.45	0.56	12	0.16	1707.00	25612.00	23850	20240429	-39.50	12450	20240909	15.90	23850	-39.50	20240429	12450	15.90	20240909	23850	-39.50	20240429	12450	15.90	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
133	20241008	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14500	-260	5	-1.76	402200500	27587	103.41	14620	14750	14470	19180	10340	14760	14579.35	4.18	0	11039	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2901	8.49	0.57	12	0.14	1707.00	25612.00	23850	20240429	-39.20	12450	20240909	16.47	23850	-39.20	20240429	12450	16.47	20240909	23850	-39.20	20240429	12450	16.47	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
134	20241008	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14510	-250	5	-1.69	347298280	23799	89.21	14620	14750	14500	19180	10340	14760	14592.98	4.18	0	11873	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2903	8.50	0.57	12	0.12	1707.00	25612.00	23850	20240429	-39.16	12450	20240909	16.55	23850	-39.16	20240429	12450	16.55	20240909	23850	-39.16	20240429	12450	16.55	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
135	20241008	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	-140	5	-0.95	45622270	3122	11.70	14620	14750	14550	19180	10340	14760	14613.16	4.18	0	-719	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2925	8.56	0.57	12	0.02	1707.00	25612.00	23850	20240429	-38.70	12450	20240909	17.43	23850	-38.70	20240429	12450	17.43	20240909	23850	-38.70	20240429	12450	17.43	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
136	20241008	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14690	-70	5	-0.47	7267010	497	1.86	14620	14750	14600	19180	10340	14760	14621.75	4.18	0	-26	15226	14992	14796	14562	14366	14895	14465	100	4420	500	10030	10	1	20007381	2939	8.61	0.57	12	0.00	1707.00	25612.00	23850	20240429	-38.41	12450	20240909	17.99	23850	-38.41	20240429	12450	17.99	20240909	23850	-38.41	20240429	12450	17.99	20240909	1.28	N	044490	500	100 억		836726	N	N	8	N	00	N
137	20241007	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	14760	-70	5	-0.47	389734710	26440	105.86	15030	15030	14600	19270	10390	14830	14740.11	4.18	0	-265	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2953	8.65	0.58	12	0.13	1707.00	25612.00	23850	20240429	-38.11	12450	20240909	18.55	23850	-38.11	20240429	12450	18.55	20240909	23850	-38.11	20240429	12450	18.55	20240909	1.30	N	044490	500	100 억		836991	N	N	8	N	00	N
138	20241007	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14740	-90	5	-0.61	351278710	23827	95.40	15030	15030	14600	19270	10390	14830	14742.88	4.18	0	84	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2949	8.64	0.58	12	0.12	1707.00	25612.00	23850	20240429	-38.20	12450	20240909	18.39	23850	-38.20	20240429	12450	18.39	20240909	23850	-38.20	20240429	12450	18.39	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
139	20241007	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14770	-60	5	-0.40	268171220	18197	72.86	15030	15030	14600	19270	10390	14830	14737.11	4.18	0	1515	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2955	8.65	0.58	12	0.09	1707.00	25612.00	23850	20240429	-38.07	12450	20240909	18.63	23850	-38.07	20240429	12450	18.63	20240909	23850	-38.07	20240429	12450	18.63	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
140	20241007	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14770	-60	5	-0.40	238832520	16208	64.89	15030	15030	14600	19270	10390	14830	14735.47	4.18	0	1268	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2955	8.65	0.58	12	0.08	1707.00	25612.00	23850	20240429	-38.07	12450	20240909	18.63	23850	-38.07	20240429	12450	18.63	20240909	23850	-38.07	20240429	12450	18.63	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
141	20241007	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	14750	-80	5	-0.54	209415670	14209	56.89	15030	15030	14600	19270	10390	14830	14738.24	4.18	0	975	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2951	8.64	0.58	12	0.07	1707.00	25612.00	23850	20240429	-38.16	12450	20240909	18.47	23850	-38.16	20240429	12450	18.47	20240909	23850	-38.16	20240429	12450	18.47	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
142	20241007	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	14680	-150	5	-1.01	178241690	12090	48.40	15030	15030	14600	19270	10390	14830	14742.90	4.18	0	260	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2937	8.60	0.57	12	0.06	1707.00	25612.00	23850	20240429	-38.45	12450	20240909	17.91	23850	-38.45	20240429	12450	17.91	20240909	23850	-38.45	20240429	12450	17.91	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
143	20241007	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	14800	-30	5	-0.20	60092520	4037	16.16	15030	15030	14800	19270	10390	14830	14885.44	4.18	0	-1727	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2961	8.67	0.58	12	0.02	1707.00	25612.00	23850	20240429	-37.95	12450	20240909	18.88	23850	-37.95	20240429	12450	18.88	20240909	23850	-37.95	20240429	12450	18.88	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
144	20241007	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	14850	20	2	0.13	4926900	330	1.32	15030	15030	14850	19270	10390	14830	14930.00	4.18	0	-158	15310	15070	14920	14680	14530	14995	14605	100	4440	500	10080	10	1	20007381	2971	8.70	0.58	12	0.00	1707.00	25612.00	23850	20240429	-37.74	12450	20240909	19.28	23850	-37.74	20240429	12450	19.28	20240909	23850	-37.74	20240429	12450	19.28	20240909	1.30	N	044490	500	100 억		836991	N	N	1	N	00	N
145	20241004	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	14830	-210	5	-1.40	371589760	24969	68.98	14850	15160	14770	19550	10530	15040	14882.32	4.22	0	-7833	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2967	8.69	0.58	12	0.12	1707.00	25612.00	23850	20240429	-37.82	12450	20240909	19.12	23850	-37.82	20240429	12450	19.12	20240909	23850	-37.82	20240429	12450	19.12	20240909	1.30	N	044490	500	100 억		844797	N	N	1	N	00	N
146	20241004	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	14820	-220	5	-1.46	349086030	23449	64.78	14850	15160	14800	19550	10530	15040	14887.03	4.22	0	-7213	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2965	8.68	0.58	12	0.12	1707.00	25612.00	23850	20240429	-37.86	12450	20240909	19.04	23850	-37.86	20240429	12450	19.04	20240909	23850	-37.86	20240429	12450	19.04	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
147	20241004	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	14850	-190	5	-1.26	238750840	16008	44.22	14850	15160	14840	19550	10530	15040	14914.47	4.22	0	-5773	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2971	8.70	0.58	12	0.08	1707.00	25612.00	23850	20240429	-37.74	12450	20240909	19.28	23850	-37.74	20240429	12450	19.28	20240909	23850	-37.74	20240429	12450	19.28	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
148	20241004	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	14930	-110	5	-0.73	176500710	11824	32.66	14850	15160	14840	19550	10530	15040	14927.33	4.22	0	-4631	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2987	8.75	0.58	12	0.06	1707.00	25612.00	23850	20240429	-37.40	12450	20240909	19.92	23850	-37.40	20240429	12450	19.92	20240909	23850	-37.40	20240429	12450	19.92	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
149	20241004	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	14840	-200	5	-1.33	142824250	9565	26.42	14850	15160	14840	19550	10530	15040	14931.97	4.22	0	-4078	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2969	8.69	0.58	12	0.05	1707.00	25612.00	23850	20240429	-37.78	12450	20240909	19.20	23850	-37.78	20240429	12450	19.20	20240909	23850	-37.78	20240429	12450	19.20	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
150	20241004	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	14910	-130	5	-0.86	99446130	6649	18.37	14850	15160	14850	19550	10530	15040	14956.55	4.22	0	-1670	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	2983	8.73	0.58	12	0.03	1707.00	25612.00	23850	20240429	-37.48	12450	20240909	19.76	23850	-37.48	20240429	12450	19.76	20240909	23850	-37.48	20240429	12450	19.76	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
151	20241004	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15050	10	2	0.07	32876840	2200	6.08	14850	15160	14850	19550	10530	15040	14944.02	4.22	0	-279	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	3011	8.82	0.59	12	0.01	1707.00	25612.00	23850	20240429	-36.90	12450	20240909	20.88	23850	-36.90	20240429	12450	20.88	20240909	23850	-36.90	20240429	12450	20.88	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
152	20241004	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15140	100	2	0.66	2333810	156	0.43	14850	15160	14850	19550	10530	15040	14960.32	4.22	0	-56	15613	15326	14913	14626	14213	15470	14770	100	4510	500	10220	10	1	20007381	3029	8.87	0.59	12	0.00	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.30	N	044490	500	100 억		844797	N	N	5	N	00	N
153	20241002	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	15040	50	2	0.33	539453120	36185	114.53	14720	15200	14500	19480	10500	14990	14908.06	4.23	0	-528	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3009	8.81	0.59	12	0.18	1707.00	25612.00	23850	20240429	-36.94	12450	20240909	20.80	23850	-36.94	20240429	12450	20.80	20240909	23850	-36.94	20240429	12450	20.80	20240909	1.25	N	044490	500	100 억		846358	N	N	5	N	00	N
154	20241002	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	15060	70	2	0.47	512785680	34412	108.92	14720	15200	14500	19480	10500	14990	14901.35	4.23	0	847	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3013	8.82	0.59	12	0.17	1707.00	25612.00	23850	20240429	-36.86	12450	20240909	20.96	23850	-36.86	20240429	12450	20.96	20240909	23850	-36.86	20240429	12450	20.96	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
155	20241002	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15150	160	2	1.07	437924610	29456	93.24	14720	15200	14500	19480	10500	14990	14867.06	4.23	0	4347	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3031	8.88	0.59	12	0.15	1707.00	25612.00	23850	20240429	-36.48	12450	20240909	21.69	23850	-36.48	20240429	12450	21.69	20240909	23850	-36.48	20240429	12450	21.69	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
156	20241002	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15200	210	2	1.40	372719810	25150	79.61	14720	15200	14500	19480	10500	14990	14819.85	4.23	0	7229	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3041	8.90	0.59	12	0.13	1707.00	25612.00	23850	20240429	-36.27	12450	20240909	22.09	23850	-36.27	20240429	12450	22.09	20240909	23850	-36.27	20240429	12450	22.09	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
157	20241002	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	15140	150	2	1.00	330533390	22358	70.77	14720	15140	14500	19480	10500	14990	14783.65	4.23	0	5580	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3029	8.87	0.59	12	0.11	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
158	20241002	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	10	2	0.07	262021470	17809	56.37	14720	15050	14500	19480	10500	14990	14712.82	4.23	0	3328	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	3001	8.79	0.59	12	0.09	1707.00	25612.00	23850	20240429	-37.11	12450	20240909	20.48	23850	-37.11	20240429	12450	20.48	20240909	23850	-37.11	20240429	12450	20.48	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
159	20241002	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	14900	-90	5	-0.60	216204010	14750	46.69	14720	14900	14500	19480	10500	14990	14657.83	4.23	0	2705	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	2981	8.73	0.58	12	0.07	1707.00	25612.00	23850	20240429	-37.53	12450	20240909	19.68	23850	-37.53	20240429	12450	19.68	20240909	23850	-37.53	20240429	12450	19.68	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N
160	20241002	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	14570	-420	5	-2.80	40317430	2748	8.70	14720	14780	14510	19480	10500	14990	14671.21	4.23	0	-248	15483	15236	15053	14806	14623	15145	14715	100	4490	500	10190	10	1	20007381	2915	8.54	0.57	12	0.01	1707.00	25612.00	23850	20240429	-38.91	12450	20240909	17.03	23850	-38.91	20240429	12450	17.03	20240909	23850	-38.91	20240429	12450	17.03	20240909	1.25	N	044490	500	100 억		846358	N	N	93	N	00	N