KissMeData/396300/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	161347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-45	5	-1.53	532869030	183120	86.95	2915	2970	2855	3825	2065	2945	2909.96	0.40	0	20993	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	768	12.08	1.09	12	0.69	240.00	2653.00	4480	20231113	-35.27	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	4480	-35.27	20231113	2310	25.54	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
3	20241031	151409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-35	5	-1.19	427730935	146562	69.59	2915	2970	2870	3825	2065	2945	2918.43	0.40	0	12849	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	771	12.12	1.10	12	0.55	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
4	20241031	141406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	329656475	112768	53.55	2915	2970	2880	3825	2065	2945	2923.32	0.40	0	4477	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	775	12.19	1.10	12	0.43	240.00	2653.00	4480	20231113	-34.71	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
5	20241031	131408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	5	2	0.17	251239980	85972	40.82	2915	2970	2880	3825	2065	2945	2922.35	0.40	0	-5795	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	781	12.29	1.11	12	0.32	240.00	2653.00	4480	20231113	-34.15	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
6	20241031	121403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	5	2	0.17	198594915	68120	32.35	2915	2965	2880	3825	2065	2945	2915.37	0.40	0	-8552	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	781	12.29	1.11	12	0.26	240.00	2653.00	4480	20231113	-34.15	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
7	20241031	111403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	159568725	54881	26.06	2915	2940	2880	3825	2065	2945	2907.54	0.40	0	-5844	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	779	12.25	1.11	12	0.21	240.00	2653.00	4480	20231113	-34.38	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	4480	-34.38	20231113	2310	27.27	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
8	20241031	101405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-35	5	-1.19	132980570	45776	21.74	2915	2940	2880	3825	2065	2945	2905.03	0.40	0	-9289	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	771	12.12	1.10	12	0.17	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
9	20241031	091403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-25	5	-0.85	53547755	18452	8.76	2915	2940	2880	3825	2065	2945	2902.00	0.40	0	-39	3091	3017	2971	2897	2851	2995	2875	26	880	100	2060	5	1	26489500	773	12.17	1.10	12	0.07	240.00	2653.00	4480	20231113	-34.82	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	4480	-34.82	20231113	2310	26.41	20240805	5.01	N	396300	100	26 억		104895	N	N	0	N	00	N
10	20241030	161357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-50	5	-1.67	598868180	201841	46.95	2980	3045	2925	3890	2100	2995	2967.13	0.38	0	4035	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	780	12.27	1.11	12	0.76	240.00	2653.00	4480	20231113	-34.26	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
11	20241030	151433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-55	5	-1.84	506510150	170428	39.64	2980	3045	2925	3890	2100	2995	2971.96	0.38	0	-10366	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	779	12.25	1.11	12	0.64	240.00	2653.00	4480	20231113	-34.38	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	4480	-34.38	20231113	2310	27.27	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
12	20241030	141408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-50	5	-1.67	411137220	137921	32.08	2980	3045	2925	3890	2100	2995	2980.94	0.38	0	-13201	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	780	12.27	1.11	12	0.52	240.00	2653.00	4480	20231113	-34.26	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
13	20241030	131414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-50	5	-1.67	357953690	119828	27.87	2980	3045	2945	3890	2100	2995	2987.22	0.38	0	-14008	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	780	12.27	1.11	12	0.45	240.00	2653.00	4480	20231113	-34.26	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
14	20241030	121432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-10	5	-0.33	292086465	97590	22.70	2980	3045	2970	3890	2100	2995	2992.99	0.38	0	-11896	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	791	12.44	1.13	12	0.37	240.00	2653.00	4480	20231113	-33.37	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
15	20241030	111409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	5	2	0.17	253620405	84681	19.70	2980	3045	2975	3890	2100	2995	2995.01	0.38	0	-5448	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	795	12.50	1.13	12	0.32	240.00	2653.00	4480	20231113	-33.04	2310	20240805	29.87	4360	-31.19	20240216	2310	29.87	20240805	4480	-33.04	20231113	2310	29.87	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
16	20241030	101359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-15	5	-0.50	181076925	60360	14.04	2980	3045	2975	3890	2100	2995	2999.97	0.38	0	-3538	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	789	12.42	1.12	12	0.23	240.00	2653.00	4480	20231113	-33.48	2310	20240805	29.00	4360	-31.65	20240216	2310	29.00	20240805	4480	-33.48	20231113	2310	29.00	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
17	20241030	091408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	20	2	0.67	44058065	14622	3.40	2980	3030	2980	3890	2100	2995	3013.39	0.38	0	2019	3165	3080	2965	2880	2765	3022	2822	26	895	100	2090	5	1	26489500	799	12.56	1.14	12	0.06	240.00	2653.00	4480	20231113	-32.70	2310	20240805	30.52	4360	-30.85	20240216	2310	30.52	20240805	4480	-32.70	20231113	2310	30.52	20240805	4.50	N	396300	100	26 억		100781	N	N	0	N	00	N
18	20241029	161314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-80	5	-2.60	1272039560	427224	14.86	3030	3050	2850	3995	2155	3075	2977.37	0.14	0	73558	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	793	12.48	1.13	12	1.61	240.00	2653.00	4480	20231113	-33.15	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	4480	-33.15	20231113	2310	29.65	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
19	20241029	151335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-65	5	-2.11	1198020035	402560	14.00	3030	3050	2850	3995	2155	3075	2976.00	0.14	0	62949	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	797	12.54	1.13	12	1.52	240.00	2653.00	4480	20231113	-32.81	2310	20240805	30.30	4360	-30.96	20240216	2310	30.30	20240805	4480	-32.81	20231113	2310	30.30	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
20	20241029	141138	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-90	5	-2.93	1120738320	376818	13.11	3030	3050	2850	3995	2155	3075	2974.22	0.14	0	48543	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	791	12.44	1.13	12	1.42	240.00	2653.00	4480	20231113	-33.37	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
21	20241029	131324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-85	5	-2.76	1045562730	351602	12.23	3030	3050	2850	3995	2155	3075	2973.71	0.14	0	43912	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	792	12.46	1.13	12	1.33	240.00	2653.00	4480	20231113	-33.26	2310	20240805	29.44	4360	-31.42	20240216	2310	29.44	20240805	4480	-33.26	20231113	2310	29.44	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
22	20241029	121324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-60	5	-1.95	975000545	327979	11.41	3030	3050	2850	3995	2155	3075	2972.75	0.14	0	37339	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	799	12.56	1.14	12	1.24	240.00	2653.00	4480	20231113	-32.70	2310	20240805	30.52	4360	-30.85	20240216	2310	30.52	20240805	4480	-32.70	20231113	2310	30.52	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
23	20241029	111347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-70	5	-2.28	922876875	310656	10.81	3030	3050	2850	3995	2155	3075	2970.74	0.14	0	31013	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	796	12.52	1.13	12	1.17	240.00	2653.00	4480	20231113	-32.92	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
24	20241029	101321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-75	5	-2.44	840854920	283314	9.85	3030	3050	2850	3995	2155	3075	2967.93	0.14	0	27625	3508	3291	3083	2866	2658	3400	2975	26	920	100	2150	5	1	26489500	795	12.50	1.13	12	1.07	240.00	2653.00	4480	20231113	-33.04	2310	20240805	29.87	4360	-31.19	20240216	2310	29.87	20240805	4480	-33.04	20231113	2310	29.87	20240805	4.56	N	396300	100	26 억		36127	N	N	0	N	00	N
25	20241028	161307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	150	2	5.13	9048422760	2864145	1084.41	2910	3300	2875	3800	2050	2925	3159.27	0.22	0	-19084	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	815	12.81	1.16	12	10.81	240.00	2653.00	4480	20231113	-31.36	2310	20240805	33.12	4360	-29.47	20240216	2310	33.12	20240805	4480	-31.36	20231113	2310	33.12	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
26	20241028	151319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	140	2	4.79	8951597800	2832613	1072.47	2910	3300	2875	3800	2050	2925	3160.19	0.22	0	-19948	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	812	12.77	1.16	12	10.69	240.00	2653.00	4480	20231113	-31.58	2310	20240805	32.68	4360	-29.70	20240216	2310	32.68	20240805	4480	-31.58	20231113	2310	32.68	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
27	20241028	141322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	130	2	4.44	8748695585	2766157	1047.31	2910	3300	2875	3800	2050	2925	3162.76	0.22	0	-28583	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	809	12.73	1.15	12	10.44	240.00	2653.00	4480	20231113	-31.81	2310	20240805	32.25	4360	-29.93	20240216	2310	32.25	20240805	4480	-31.81	20231113	2310	32.25	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
28	20241028	131315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	130	2	4.44	8581533930	2711582	1026.65	2910	3300	2875	3800	2050	2925	3164.77	0.22	0	-36972	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	809	12.73	1.15	12	10.24	240.00	2653.00	4480	20231113	-31.81	2310	20240805	32.25	4360	-29.93	20240216	2310	32.25	20240805	4480	-31.81	20231113	2310	32.25	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
29	20241028	121316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	140	2	4.79	8286011555	2614664	989.95	2910	3300	2875	3800	2050	2925	3169.05	0.22	0	-48199	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	812	12.77	1.16	12	9.87	240.00	2653.00	4480	20231113	-31.58	2310	20240805	32.68	4360	-29.70	20240216	2310	32.68	20240805	4480	-31.58	20231113	2310	32.68	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
30	20241028	111107	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	75	2	2.56	598147390	197555	74.80	2910	3120	2875	3800	2050	2925	3027.75	0.22	0	-6644	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	795	12.50	1.13	12	0.75	240.00	2653.00	4480	20231113	-33.04	2310	20240805	29.87	4360	-31.19	20240216	2310	29.87	20240805	4480	-33.04	20231113	2310	29.87	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
31	20241028	101301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	25	2	0.85	96652355	32934	12.47	2910	2965	2875	3800	2050	2925	2934.73	0.22	0	5950	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	781	12.29	1.11	12	0.12	240.00	2653.00	4480	20231113	-34.15	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
32	20241028	091311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	10	2	0.34	27697065	9528	3.61	2910	2940	2875	3800	2050	2925	2906.91	0.22	0	2787	3105	3015	2955	2865	2805	2985	2835	26	875	100	2040	5	1	26489500	777	12.23	1.11	12	0.04	240.00	2653.00	4480	20231113	-34.49	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	4480	-34.49	20231113	2310	27.06	20240805	4.48	N	396300	100	26 억		58833	N	N	0	N	00	N
33	20241025	161313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	775839290	262379	110.78	3005	3045	2895	3825	2065	2945	2957.27	0.24	0	-19213	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	775	12.19	1.10	12	0.99	240.00	2653.00	4595	20231018	-36.34	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
34	20241025	151318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	732777605	247724	104.59	3005	3045	2895	3825	2065	2945	2958.07	0.24	0	-18636	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	775	12.19	1.10	12	0.94	240.00	2653.00	4595	20231018	-36.34	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
35	20241025	141315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-30	5	-1.02	651368510	219736	92.78	3005	3045	2895	3825	2065	2945	2964.37	0.24	0	-16925	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	772	12.15	1.10	12	0.83	240.00	2653.00	4595	20231018	-36.56	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
36	20241025	131316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-10	5	-0.34	600516965	202340	85.43	3005	3045	2895	3825	2065	2945	2967.92	0.24	0	-5922	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	777	12.23	1.11	12	0.76	240.00	2653.00	4595	20231018	-36.13	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	4480	-34.49	20231113	2310	27.06	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
37	20241025	121319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-15	5	-0.51	574145020	193344	81.63	3005	3045	2895	3825	2065	2945	2969.62	0.24	0	-3623	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	776	12.21	1.10	12	0.73	240.00	2653.00	4595	20231018	-36.24	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	4480	-34.60	20231113	2310	26.84	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
38	20241025	111313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	551282930	185498	78.32	3005	3045	2895	3825	2065	2945	2971.99	0.24	0	-4252	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	775	12.19	1.10	12	0.70	240.00	2653.00	4595	20231018	-36.34	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
39	20241025	101314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	425431010	142199	60.04	3005	3045	2930	3825	2065	2945	2991.99	0.24	0	-25858	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	779	12.25	1.11	12	0.54	240.00	2653.00	4595	20231018	-36.02	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	4480	-34.38	20231113	2310	27.27	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
40	20241025	091316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	60	2	2.04	239602645	79694	33.65	3005	3045	2970	3825	2065	2945	3006.97	0.24	0	-8974	3091	3017	2976	2902	2861	2997	2882	26	880	100	2060	5	1	26489500	796	12.52	1.13	12	0.30	240.00	2653.00	4595	20231018	-34.60	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.29	N	396300	100	26 억		64547	N	N	0	N	00	N
41	20241024	161248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-40	5	-1.34	697939660	235011	45.80	3000	3050	2935	3880	2090	2985	2969.75	0.22	0	4876	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	780	12.27	1.11	12	0.89	240.00	2653.00	4695	20231017	-37.27	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
42	20241024	151300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-35	5	-1.17	649511600	218560	42.59	3000	3050	2935	3880	2090	2985	2971.70	0.22	0	1439	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	781	12.29	1.11	12	0.83	240.00	2653.00	4695	20231017	-37.17	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
43	20241024	141247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-40	5	-1.34	591553030	198834	38.75	3000	3050	2935	3880	2090	2985	2975.05	0.22	0	-529	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	780	12.27	1.11	12	0.75	240.00	2653.00	4695	20231017	-37.27	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
44	20241024	131259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-35	5	-1.17	513294845	172261	33.57	3000	3050	2935	3880	2090	2985	2979.71	0.22	0	3741	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	781	12.29	1.11	12	0.65	240.00	2653.00	4695	20231017	-37.17	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
45	20241024	121252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	0	3	0.00	460494000	154418	30.09	3000	3050	2935	3880	2090	2985	2982.10	0.22	0	9560	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	791	12.44	1.13	12	0.58	240.00	2653.00	4695	20231017	-36.42	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
46	20241024	111252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-5	5	-0.17	390812755	130984	25.53	3000	3050	2935	3880	2090	2985	2983.66	0.22	0	-6020	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	789	12.42	1.12	12	0.49	240.00	2653.00	4695	20231017	-36.53	2310	20240805	29.00	4360	-31.65	20240216	2310	29.00	20240805	4480	-33.48	20231113	2310	29.00	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
47	20241024	101128	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	0	3	0.00	357400730	119758	23.34	3000	3050	2935	3880	2090	2985	2984.35	0.22	0	-1980	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	791	12.44	1.13	12	0.45	240.00	2653.00	4695	20231017	-36.42	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
48	20241024	091348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	20	2	0.67	159715430	53418	10.41	3000	3020	2965	3880	2090	2985	2990.03	0.22	0	9730	3218	3101	2963	2846	2708	3160	2905	26	895	100	2080	5	1	26489500	796	12.52	1.13	12	0.20	240.00	2653.00	4695	20231017	-36.00	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.35	N	396300	100	26 억		59025	N	N	0	N	00	N
49	20241023	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	80	2	2.75	1497204625	506356	112.77	2900	3080	2825	3775	2035	2905	2956.95	0.11	0	33110	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	791	12.44	1.13	12	1.91	240.00	2653.00	4720	20231016	-36.76	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
50	20241023	151322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	100	2	3.44	1319603295	447380	99.64	2900	3080	2825	3775	2035	2905	2949.94	0.11	0	38223	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	796	12.52	1.13	12	1.69	240.00	2653.00	4720	20231016	-36.33	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
51	20241023	141327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	100	2	3.44	1143049715	388798	86.59	2900	3080	2825	3775	2035	2905	2940.25	0.11	0	36805	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	796	12.52	1.13	12	1.47	240.00	2653.00	4720	20231016	-36.33	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
52	20241023	131308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	55	2	1.89	858500420	293969	65.47	2900	3080	2825	3775	2035	2905	2920.55	0.11	0	21232	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	784	12.33	1.12	12	1.11	240.00	2653.00	4720	20231016	-37.29	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	4480	-33.93	20231113	2310	28.14	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
53	20241023	121303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	40	2	1.38	777538105	266347	59.32	2900	3080	2825	3775	2035	2905	2919.44	0.11	0	14382	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	780	12.27	1.11	12	1.01	240.00	2653.00	4720	20231016	-37.61	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	4480	-34.26	20231113	2310	27.49	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
54	20241023	111257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	5	2	0.17	517826350	178819	39.83	2900	2955	2825	3775	2035	2905	2895.65	0.11	0	16378	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.68	240.00	2653.00	4720	20231016	-38.35	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
55	20241023	101301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	10	2	0.34	409821945	141551	31.53	2900	2955	2825	3775	2035	2905	2895.00	0.11	0	10999	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	772	12.15	1.10	12	0.53	240.00	2653.00	4720	20231016	-38.24	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
56	20241023	091301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	10	2	0.34	145555375	50144	11.17	2900	2955	2845	3775	2035	2905	2902.60	0.11	0	-2625	3135	3020	2955	2840	2775	2987	2807	26	870	100	2030	5	1	26489500	772	12.15	1.10	12	0.19	240.00	2653.00	4720	20231016	-38.24	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.39	N	396300	100	26 억		30174	N	N	0	N	00	N
57	20241022	161246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-200	5	-6.44	1295463095	437609	87.22	3045	3070	2890	4035	2175	3105	2960.43	0.08	0	8705	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	770	12.10	1.09	12	1.65	240.00	2653.00	4820	20231013	-39.73	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	4480	-35.16	20231113	2310	25.76	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
58	20241022	151303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-210	5	-6.76	1235165890	416835	83.08	3045	3070	2895	4035	2175	3105	2963.15	0.08	0	10361	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	767	12.06	1.09	12	1.57	240.00	2653.00	4820	20231013	-39.94	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	4480	-35.38	20231113	2310	25.32	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
59	20241022	141303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-165	5	-5.31	1063819015	357907	71.34	3045	3070	2910	4035	2175	3105	2972.27	0.08	0	4690	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	779	12.25	1.11	12	1.35	240.00	2653.00	4820	20231013	-39.00	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	4480	-34.38	20231113	2310	27.27	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
60	20241022	131302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-145	5	-4.67	955193245	320812	63.94	3045	3070	2910	4035	2175	3105	2977.36	0.08	0	-5266	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	784	12.33	1.12	12	1.21	240.00	2653.00	4820	20231013	-38.59	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	4480	-33.93	20231113	2310	28.14	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
61	20241022	121258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-110	5	-3.54	868009245	291318	58.07	3045	3070	2910	4035	2175	3105	2979.52	0.08	0	-14439	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	793	12.48	1.13	12	1.10	240.00	2653.00	4820	20231013	-37.86	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	4480	-33.15	20231113	2310	29.65	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
62	20241022	111253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-145	5	-4.67	770668625	258566	51.54	3045	3070	2910	4035	2175	3105	2980.47	0.08	0	-9123	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	784	12.33	1.12	12	0.98	240.00	2653.00	4820	20231013	-38.59	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	4480	-33.93	20231113	2310	28.14	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
63	20241022	101256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-175	5	-5.64	647609280	216727	43.20	3045	3070	2925	4035	2175	3105	2988.05	0.08	0	-14600	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	776	12.21	1.10	12	0.82	240.00	2653.00	4820	20231013	-39.21	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	4480	-34.60	20231113	2310	26.84	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
64	20241022	091255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-100	5	-3.22	260744940	86470	17.24	3045	3070	2980	4035	2175	3105	3015.27	0.08	0	-3046	3311	3207	3156	3052	3001	3182	3027	26	930	100	2170	5	1	26489500	796	12.52	1.13	12	0.33	240.00	2653.00	4820	20231013	-37.66	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	4480	-32.92	20231113	2310	30.09	20240805	4.53	N	396300	100	26 억		21483	N	N	0	N	00	N
65	20241021	161241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-60	5	-1.90	1484452030	466231	69.93	3195	3260	3105	4110	2220	3165	3184.25	0.13	0	-13588	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	822	12.94	1.17	12	1.76	240.00	2653.00	5200	20231012	-40.29	2310	20240805	34.42	4360	-28.78	20240216	2310	34.42	20240805	4480	-30.69	20231113	2310	34.42	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
66	20241021	151250	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-20	5	-0.63	1413593445	443448	66.51	3195	3260	3105	4110	2220	3165	3187.77	0.13	0	-12134	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	833	13.10	1.19	12	1.67	240.00	2653.00	5200	20231012	-39.52	2310	20240805	36.15	4360	-27.87	20240216	2310	36.15	20240805	4480	-29.80	20231113	2310	36.15	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
67	20241021	141253	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	5	2	0.16	1187298855	371268	55.69	3195	3260	3150	4110	2220	3165	3198.01	0.13	0	11829	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	840	13.21	1.19	12	1.40	240.00	2653.00	5200	20231012	-39.04	2310	20240805	37.23	4360	-27.29	20240216	2310	37.23	20240805	4480	-29.24	20231113	2310	37.23	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
68	20241021	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	15	2	0.47	1122760045	350872	52.63	3195	3260	3150	4110	2220	3165	3199.98	0.13	0	16247	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	842	13.25	1.20	12	1.32	240.00	2653.00	5200	20231012	-38.85	2310	20240805	37.66	4360	-27.06	20240216	2310	37.66	20240805	4480	-29.02	20231113	2310	37.66	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
69	20241021	121248	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	25	2	0.79	1027793270	320955	48.14	3195	3260	3150	4110	2220	3165	3202.37	0.13	0	15873	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	845	13.29	1.20	12	1.21	240.00	2653.00	5200	20231012	-38.65	2310	20240805	38.10	4360	-26.83	20240216	2310	38.10	20240805	4480	-28.79	20231113	2310	38.10	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
70	20241021	111241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	40	2	1.26	894784870	279480	41.92	3195	3260	3150	4110	2220	3165	3201.69	0.13	0	20670	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	849	13.35	1.21	12	1.06	240.00	2653.00	5200	20231012	-38.37	2310	20240805	38.74	4360	-26.49	20240216	2310	38.74	20240805	4480	-28.46	20231113	2310	38.74	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
71	20241021	101247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	35	2	1.11	808433345	252494	37.87	3195	3260	3150	4110	2220	3165	3201.89	0.13	0	20723	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	848	13.33	1.21	12	0.95	240.00	2653.00	5200	20231012	-38.46	2310	20240805	38.53	4360	-26.61	20240216	2310	38.53	20240805	4480	-28.57	20231113	2310	38.53	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
72	20241021	091245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	45	2	1.42	438542480	136236	20.43	3195	3260	3175	4110	2220	3165	3219.25	0.13	0	-3486	3381	3272	3181	3072	2981	3227	3027	26	945	100	2210	5	1	26489500	850	13.38	1.21	12	0.51	240.00	2653.00	5200	20231012	-38.27	2310	20240805	38.96	4360	-26.38	20240216	2310	38.96	20240805	4480	-28.35	20231113	2310	38.96	20240805	4.65	N	396300	100	26 억		35461	N	N	0	N	00	N
73	20241018	161243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-125	5	-3.80	1942067380	614391	106.52	3245	3290	3090	4275	2305	3290	3160.30	0.07	0	9241	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	838	13.19	1.19	12	2.32	240.00	2653.00	5200	20231012	-39.13	2310	20240805	37.01	4360	-27.41	20240216	2310	37.01	20240805	4595	-31.12	20231018	2310	37.01	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
74	20241018	151315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-160	5	-4.86	1714897340	542527	94.06	3245	3290	3090	4275	2305	3290	3160.89	0.07	0	3773	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	829	13.04	1.18	12	2.05	240.00	2653.00	5200	20231012	-39.81	2310	20240805	35.50	4360	-28.21	20240216	2310	35.50	20240805	4595	-31.88	20231018	2310	35.50	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
75	20241018	141316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-175	5	-5.32	1448197690	457155	79.26	3245	3290	3090	4275	2305	3290	3167.78	0.07	0	-14091	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	825	12.98	1.17	12	1.73	240.00	2653.00	5200	20231012	-40.10	2310	20240805	34.85	4360	-28.56	20240216	2310	34.85	20240805	4595	-32.21	20231018	2310	34.85	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
76	20241018	131300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-155	5	-4.71	1273475835	400932	69.51	3245	3290	3095	4275	2305	3290	3176.22	0.07	0	-17184	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	830	13.06	1.18	12	1.51	240.00	2653.00	5200	20231012	-39.71	2310	20240805	35.71	4360	-28.10	20240216	2310	35.71	20240805	4595	-31.77	20231018	2310	35.71	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
77	20241018	121310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-155	5	-4.71	1213431870	381772	66.19	3245	3290	3095	4275	2305	3290	3178.35	0.07	0	-12902	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	830	13.06	1.18	12	1.44	240.00	2653.00	5200	20231012	-39.71	2310	20240805	35.71	4360	-28.10	20240216	2310	35.71	20240805	4595	-31.77	20231018	2310	35.71	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
78	20241018	111308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-150	5	-4.56	1120432520	352010	61.03	3245	3290	3095	4275	2305	3290	3182.88	0.07	0	-9002	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	832	13.08	1.18	12	1.33	240.00	2653.00	5200	20231012	-39.62	2310	20240805	35.93	4360	-27.98	20240216	2310	35.93	20240805	4595	-31.66	20231018	2310	35.93	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
79	20241018	101252	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-115	5	-3.50	724531055	225234	39.05	3245	3290	3150	4275	2305	3290	3216.72	0.07	0	-7195	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	841	13.23	1.20	12	0.85	240.00	2653.00	5200	20231012	-38.94	2310	20240805	37.45	4360	-27.18	20240216	2310	37.45	20240805	4595	-30.90	20231018	2310	37.45	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
80	20241018	091251	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-20	5	-0.61	139239050	42912	7.44	3245	3270	3235	4275	2305	3290	3244.51	0.07	0	8394	3496	3392	3321	3217	3146	3357	3182	26	985	100	2300	5	1	26489500	866	13.62	1.23	12	0.16	240.00	2653.00	5200	20231012	-37.12	2310	20240805	41.56	4360	-25.00	20240216	2310	41.56	20240805	4595	-28.84	20231018	2310	41.56	20240805	5.45	N	396300	100	26 억		19841	N	N	0	N	00	N
81	20241017	161247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-120	5	-3.52	1811904755	543805	26.11	3345	3425	3250	4430	2390	3410	3332.82	0.00	0	20720	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	872	13.71	1.24	12	2.05	240.00	2653.00	5200	20231012	-36.73	2310	20240805	42.42	4360	-24.54	20240216	2310	42.42	20240805	4695	-29.93	20231017	2310	42.42	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
82	20241017	151250	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-145	5	-4.25	1602152835	479887	23.04	3345	3425	3250	4430	2390	3410	3338.60	0.00	0	15762	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	865	13.60	1.23	12	1.81	240.00	2653.00	5200	20231012	-37.21	2310	20240805	41.34	4360	-25.11	20240216	2310	41.34	20240805	4695	-30.46	20231017	2310	41.34	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
83	20241017	141256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-100	5	-2.93	1295247470	386255	18.54	3345	3425	3300	4430	2390	3410	3353.35	0.00	0	12058	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	877	13.79	1.25	12	1.46	240.00	2653.00	5200	20231012	-36.35	2310	20240805	43.29	4360	-24.08	20240216	2310	43.29	20240805	4695	-29.50	20231017	2310	43.29	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
84	20241017	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-95	5	-2.79	1199092140	357172	17.15	3345	3425	3305	4430	2390	3410	3357.18	0.00	0	12672	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	878	13.81	1.25	12	1.35	240.00	2653.00	5200	20231012	-36.25	2310	20240805	43.51	4360	-23.97	20240216	2310	43.51	20240805	4695	-29.39	20231017	2310	43.51	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
85	20241017	121256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-75	5	-2.20	1065653370	316968	15.22	3345	3425	3315	4430	2390	3410	3362.02	0.00	0	11575	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	883	13.90	1.26	12	1.20	240.00	2653.00	5200	20231012	-35.87	2310	20240805	44.37	4360	-23.51	20240216	2310	44.37	20240805	4695	-28.97	20231017	2310	44.37	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
86	20241017	111253	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-45	5	-1.32	827616990	245563	11.79	3345	3425	3340	4430	2390	3410	3370.28	0.00	0	9636	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	891	14.02	1.27	12	0.93	240.00	2653.00	5200	20231012	-35.29	2310	20240805	45.67	4360	-22.82	20240216	2310	45.67	20240805	4695	-28.33	20231017	2310	45.67	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
87	20241017	101251	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-25	5	-0.73	620161680	183833	8.83	3345	3425	3340	4430	2390	3410	3373.51	0.00	0	5060	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	897	14.10	1.28	12	0.69	240.00	2653.00	5200	20231012	-34.90	2310	20240805	46.54	4360	-22.36	20240216	2310	46.54	20240805	4695	-27.90	20231017	2310	46.54	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
88	20241017	091241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-30	5	-0.88	316742830	94259	4.53	3345	3405	3340	4430	2390	3410	3360.35	0.00	0	13806	3876	3642	3526	3292	3176	3585	3235	26	1020	100	2380	5	1	26489500	895	14.08	1.27	12	0.36	240.00	2653.00	5200	20231012	-35.00	2310	20240805	46.32	4360	-22.48	20240216	2310	46.32	20240805	4695	-28.01	20231017	2310	46.32	20240805	5.40	N	396300	100	26 억		0	N	N	0	N	00	N
89	20241016	161235	54	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-250	5	-6.83	7294597040	2045570	82.82	3760	3760	3410	4755	2565	3660	3566.08	0.22	0	-61087	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	903	14.21	1.29	12	7.72	240.00	2653.00	5200	20231012	-34.42	2310	20240805	47.62	4360	-21.79	20240216	2310	47.62	20240805	4720	-27.75	20231016	2310	47.62	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
90	20241016	151243	54	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-220	5	-6.01	7052446880	1974816	79.95	3760	3760	3425	4755	2565	3660	3571.12	0.22	0	-56543	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	911	14.33	1.30	12	7.46	240.00	2653.00	5200	20231012	-33.85	2310	20240805	48.92	4360	-21.10	20240216	2310	48.92	20240805	4720	-27.12	20231016	2310	48.92	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
91	20241016	141246	54	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-180	5	-4.92	6561287980	1833377	74.23	3760	3760	3425	4755	2565	3660	3578.73	0.22	0	-52139	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	922	14.50	1.31	12	6.92	240.00	2653.00	5200	20231012	-33.08	2310	20240805	50.65	4360	-20.18	20240216	2310	50.65	20240805	4720	-26.27	20231016	2310	50.65	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
92	20241016	131239	54	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-205	5	-5.60	5255293200	1462010	59.19	3760	3760	3425	4755	2565	3660	3594.50	0.22	0	-61354	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	915	14.40	1.30	12	5.52	240.00	2653.00	5200	20231012	-33.56	2310	20240805	49.57	4360	-20.76	20240216	2310	49.57	20240805	4720	-26.80	20231016	2310	49.57	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
93	20241016	121239	54	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-210	5	-5.74	5074235090	1409441	57.06	3760	3760	3430	4755	2565	3660	3600.11	0.22	0	-63094	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	914	14.38	1.30	12	5.32	240.00	2653.00	5200	20231012	-33.65	2310	20240805	49.35	4360	-20.87	20240216	2310	49.35	20240805	4720	-26.91	20231016	2310	49.35	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
94	20241016	111237	54	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-180	5	-4.92	4822139840	1336501	54.11	3760	3760	3465	4755	2565	3660	3607.97	0.22	0	-63084	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	922	14.50	1.31	12	5.05	240.00	2653.00	5200	20231012	-33.08	2310	20240805	50.65	4360	-20.18	20240216	2310	50.65	20240805	4720	-26.27	20231016	2310	50.65	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
95	20241016	101236	54	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-145	5	-3.96	4373054350	1208170	48.91	3760	3760	3480	4755	2565	3660	3619.52	0.22	0	-55209	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	931	14.65	1.32	12	4.56	240.00	2653.00	5200	20231012	-32.40	2310	20240805	52.16	4360	-19.38	20240216	2310	52.16	20240805	4720	-25.53	20231016	2310	52.16	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
96	20241016	091240	54	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-115	5	-3.14	3360138450	921112	37.29	3760	3760	3515	4755	2565	3660	3647.90	0.22	0	-38986	3906	3782	3536	3412	3166	3845	3475	26	1095	100	2560	5	1	26489500	939	14.77	1.34	12	3.48	240.00	2653.00	5200	20231012	-31.83	2310	20240805	53.46	4360	-18.69	20240216	2310	53.46	20240805	4720	-24.89	20231016	2310	53.46	20240805	5.64	N	396300	100	26 억		57398	N	N	0	N	01	N
97	20241015	161230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	180	2	5.17	6089575710	1769629	21.24	3500	3660	3290	4520	2440	3480	3425.41	0.35	0	-33446	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	970	15.25	1.38	12	6.68	240.00	2653.00	5200	20231012	-29.62	2310	20240805	58.44	4360	-16.06	20240216	2310	58.44	20240805	4720	-22.46	20231016	2310	58.44	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
98	20241015	151241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-105	5	-3.02	4509715535	1334141	16.02	3500	3530	3290	4520	2440	3480	3380.22	0.35	0	-54036	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	894	14.06	1.27	12	5.04	240.00	2653.00	5200	20231012	-35.10	2310	20240805	46.10	4360	-22.59	20240216	2310	46.10	20240805	4720	-28.50	20231016	2310	46.10	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
99	20241015	141241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-160	5	-4.60	3551952765	1049790	12.60	3500	3530	3290	4520	2440	3480	3383.46	0.35	0	-79763	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	879	13.83	1.25	12	3.96	240.00	2653.00	5200	20231012	-36.15	2310	20240805	43.72	4360	-23.85	20240216	2310	43.72	20240805	4720	-29.66	20231016	2310	43.72	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
100	20241015	131237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-180	5	-5.17	3389774355	1000840	12.01	3500	3530	3290	4520	2440	3480	3386.90	0.35	0	-73072	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	874	13.75	1.24	12	3.78	240.00	2653.00	5200	20231012	-36.54	2310	20240805	42.86	4360	-24.31	20240216	2310	42.86	20240805	4720	-30.08	20231016	2310	42.86	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
101	20241015	121241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-170	5	-4.89	3204451675	944848	11.34	3500	3530	3290	4520	2440	3480	3391.47	0.35	0	-64386	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	877	13.79	1.25	12	3.57	240.00	2653.00	5200	20231012	-36.35	2310	20240805	43.29	4360	-24.08	20240216	2310	43.29	20240805	4720	-29.87	20231016	2310	43.29	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
102	20241015	111245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-145	5	-4.17	2910596085	856089	10.28	3500	3530	3290	4520	2440	3480	3399.85	0.35	0	-49700	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	883	13.90	1.26	12	3.23	240.00	2653.00	5200	20231012	-35.87	2310	20240805	44.37	4360	-23.51	20240216	2310	44.37	20240805	4720	-29.34	20231016	2310	44.37	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
103	20241015	101242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-155	5	-4.45	2324896165	679385	8.16	3500	3530	3315	4520	2440	3480	3422.03	0.35	0	-30933	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	881	13.85	1.25	12	2.56	240.00	2653.00	5200	20231012	-36.06	2310	20240805	43.94	4360	-23.74	20240216	2310	43.94	20240805	4720	-29.56	20231016	2310	43.94	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
104	20241015	091237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-45	5	-1.29	897109010	258234	3.10	3500	3530	3425	4520	2440	3480	3474.01	0.35	0	-46751	3976	3727	3531	3282	3086	3852	3407	26	1040	100	2430	5	1	26489500	910	14.31	1.29	12	0.97	240.00	2653.00	5200	20231012	-33.94	2310	20240805	48.70	4360	-21.22	20240216	2310	48.70	20240805	4720	-27.22	20231016	2310	48.70	20240805	5.72	N	396300	100	26 억		91865	N	N	0	N	00	N
105	20241014	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-10	5	-0.29	29675948610	8184286	445.52	3380	3780	3335	4535	2445	3490	3626.03	0.17	0	57045	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	922	14.50	1.31	12	30.90	240.00	2653.00	5200	20231012	-33.08	2310	20240805	50.65	4360	-20.18	20240216	2310	50.65	20240805	4720	-26.27	20231016	2310	50.65	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
106	20241014	151222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	25	2	0.72	29076350350	8012291	436.16	3380	3780	3335	4535	2445	3490	3628.97	0.17	0	53498	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	931	14.65	1.32	12	30.25	240.00	2653.00	5200	20231012	-32.40	2310	20240805	52.16	4360	-19.38	20240216	2310	52.16	20240805	4720	-25.53	20231016	2310	52.16	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
107	20241014	141220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	60	2	1.72	26178081025	7191209	391.46	3380	3780	3335	4535	2445	3490	3640.29	0.17	0	-34189	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	940	14.79	1.34	12	27.15	240.00	2653.00	5200	20231012	-31.73	2310	20240805	53.68	4360	-18.58	20240216	2310	53.68	20240805	4720	-24.79	20231016	2310	53.68	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
108	20241014	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	175	2	5.01	9587094285	2685695	146.20	3380	3690	3335	4535	2445	3490	3569.69	0.17	0	-39669	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	971	15.27	1.38	12	10.14	240.00	2653.00	5200	20231012	-29.52	2310	20240805	58.66	4360	-15.94	20240216	2310	58.66	20240805	4720	-22.35	20231016	2310	58.66	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
109	20241014	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-95	5	-2.72	1849307800	547264	29.79	3380	3425	3335	4535	2445	3490	3379.19	0.17	0	13849	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	899	14.15	1.28	12	2.07	240.00	2653.00	5200	20231012	-34.71	2310	20240805	46.97	4360	-22.13	20240216	2310	46.97	20240805	4720	-28.07	20231016	2310	46.97	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
110	20241014	111210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-135	5	-3.87	1589378485	470124	25.59	3380	3425	3335	4535	2445	3490	3380.76	0.17	0	-3542	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	889	13.98	1.26	12	1.77	240.00	2653.00	5200	20231012	-35.48	2310	20240805	45.24	4360	-23.05	20240216	2310	45.24	20240805	4720	-28.92	20231016	2310	45.24	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
111	20241014	101212	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-95	5	-2.72	1220311260	360373	19.62	3380	3425	3340	4535	2445	3490	3386.24	0.17	0	-11551	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	899	14.15	1.28	12	1.36	240.00	2653.00	5200	20231012	-34.71	2310	20240805	46.97	4360	-22.13	20240216	2310	46.97	20240805	4720	-28.07	20231016	2310	46.97	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
112	20241014	091214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-90	5	-2.58	608781010	180450	9.82	3380	3400	3340	4535	2445	3490	3373.68	0.17	0	7076	3740	3615	3495	3370	3250	3555	3310	26	1045	100	2440	5	1	26489500	901	14.17	1.28	12	0.68	240.00	2653.00	5200	20231012	-34.62	2310	20240805	47.19	4360	-22.02	20240216	2310	47.19	20240805	4720	-27.97	20231016	2310	47.19	20240805	4.21	N	396300	100	26 억		46242	N	N	0	N	00	N
113	20241011	161151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	0	3	0.00	5974000350	1705802	16.56	3605	3620	3375	4535	2445	3490	3502.25	0.09	0	12484	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	924	14.54	1.32	12	6.44	240.00	2653.00	5200	20231012	-32.88	2310	20240805	51.08	4360	-19.95	20240216	2310	51.08	20240805	5200	-32.88	20231012	2310	51.08	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
114	20241011	151207	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-50	5	-1.43	5378544625	1534929	14.90	3605	3620	3375	4535	2445	3490	3504.10	0.09	0	4784	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	911	14.33	1.30	12	5.79	240.00	2653.00	5200	20231012	-33.85	2310	20240805	48.92	4360	-21.10	20240216	2310	48.92	20240805	5200	-33.85	20231012	2310	48.92	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
115	20241011	141212	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-75	5	-2.15	4724857840	1342918	13.04	3605	3620	3400	4535	2445	3490	3518.35	0.09	0	-20378	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	905	14.23	1.29	12	5.07	240.00	2653.00	5200	20231012	-34.33	2310	20240805	47.84	4360	-21.67	20240216	2310	47.84	20240805	5200	-34.33	20231012	2310	47.84	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
116	20241011	131212	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	0	3	0.00	3795920665	1073833	10.42	3605	3620	3445	4535	2445	3490	3534.93	0.09	0	-7701	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	924	14.54	1.32	12	4.05	240.00	2653.00	5200	20231012	-32.88	2310	20240805	51.08	4360	-19.95	20240216	2310	51.08	20240805	5200	-32.88	20231012	2310	51.08	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
117	20241011	121204	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	0	3	0.00	3161208230	891256	8.65	3605	3620	3490	4535	2445	3490	3546.91	0.09	0	-12635	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	924	14.54	1.32	12	3.36	240.00	2653.00	5200	20231012	-32.88	2310	20240805	51.08	4360	-19.95	20240216	2310	51.08	20240805	5200	-32.88	20231012	2310	51.08	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
118	20241011	111205	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	15	2	0.43	2919866150	822302	7.98	3605	3620	3495	4535	2445	3490	3550.84	0.09	0	-7795	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	928	14.60	1.32	12	3.10	240.00	2653.00	5200	20231012	-32.60	2310	20240805	51.73	4360	-19.61	20240216	2310	51.73	20240805	5200	-32.60	20231012	2310	51.73	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
119	20241011	101214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	45	2	1.29	2480175605	697022	6.77	3605	3620	3500	4535	2445	3490	3558.25	0.09	0	6541	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	936	14.73	1.33	12	2.63	240.00	2653.00	5200	20231012	-32.02	2310	20240805	53.03	4360	-18.92	20240216	2310	53.03	20240805	5200	-32.02	20231012	2310	53.03	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
120	20241011	091209	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	75	2	2.15	1511941580	423232	4.11	3605	3620	3515	4535	2445	3490	3572.37	0.09	0	-25746	4270	3880	3685	3295	3100	3782	3197	26	1045	100	2440	5	1	26489500	944	14.85	1.34	12	1.60	240.00	2653.00	5200	20231012	-31.44	2310	20240805	54.33	4360	-18.23	20240216	2310	54.33	20240805	5200	-31.44	20231012	2310	54.33	20240805	3.87	N	396300	100	26 억		23549	N	N	0	N	00	N
121	20241010	161236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-55	5	-1.55	38452164905	10045478	55.14	3860	4075	3490	4605	2485	3545	3829.08	0.08	0	-32921	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	924	14.54	1.32	12	37.92	240.00	2653.00	5200	20231012	-32.88	2310	20240805	51.08	4360	-19.95	20240216	2310	51.08	20240805	5200	-32.88	20231012	2310	51.08	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
122	20241010	151255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-35	5	-0.99	37484330010	9769348	53.63	3860	4075	3505	4605	2485	3545	3836.93	0.08	0	-47151	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	930	14.62	1.32	12	36.88	240.00	2653.00	5200	20231012	-32.50	2310	20240805	51.95	4360	-19.50	20240216	2310	51.95	20240805	5200	-32.50	20231012	2310	51.95	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
123	20241010	141248	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	55	2	1.55	35634881475	9249963	50.78	3860	4075	3600	4605	2485	3545	3852.44	0.08	0	-58280	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	954	15.00	1.36	12	34.92	240.00	2653.00	5200	20231012	-30.77	2310	20240805	55.84	4360	-17.43	20240216	2310	55.84	20240805	5200	-30.77	20231012	2310	55.84	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
124	20241010	131245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	100	2	2.82	34143588225	8838204	48.52	3860	4075	3620	4605	2485	3545	3863.18	0.08	0	-57707	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	966	15.19	1.37	12	33.36	240.00	2653.00	5200	20231012	-29.90	2310	20240805	57.79	4360	-16.40	20240216	2310	57.79	20240805	5200	-29.90	20231012	2310	57.79	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
125	20241010	121245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	100	2	2.82	32954042485	8512664	46.73	3860	4075	3620	4605	2485	3545	3871.18	0.08	0	-57418	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	966	15.19	1.37	12	32.14	240.00	2653.00	5200	20231012	-29.90	2310	20240805	57.79	4360	-16.40	20240216	2310	57.79	20240805	5200	-29.90	20231012	2310	57.79	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
126	20241010	111244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	115	2	3.24	31541342820	8126029	44.61	3860	4075	3620	4605	2485	3545	3881.52	0.08	0	-56696	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	970	15.25	1.38	12	30.68	240.00	2653.00	5200	20231012	-29.62	2310	20240805	58.44	4360	-16.06	20240216	2310	58.44	20240805	5200	-29.62	20231012	2310	58.44	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
127	20241010	101242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	145	2	4.09	28975491795	7424995	40.76	3860	4075	3660	4605	2485	3545	3902.43	0.08	0	-55303	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	977	15.38	1.39	12	28.03	240.00	2653.00	5200	20231012	-29.04	2310	20240805	59.74	4360	-15.37	20240216	2310	59.74	20240805	5200	-29.04	20231012	2310	59.74	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
128	20241010	091247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	360	2	10.16	19234643090	4837057	26.55	3860	4075	3840	4605	2485	3545	3976.52	0.08	0	-29042	4308	3926	3483	3101	2658	4117	3292	26	1060	100	2480	5	1	26489500	1034	16.27	1.47	12	18.26	240.00	2653.00	5200	20231012	-24.90	2310	20240805	69.05	4360	-10.44	20240216	2310	69.05	20240805	5200	-24.90	20231012	2310	69.05	20240805	3.68	N	396300	100	26 억		21265	N	N	0	N	00	N
129	20241008	161232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	395	2	12.54	63305797975	17345768	287.62	3135	3865	3040	4095	2205	3150	3650.01	0.03	0	45797	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	939	14.77	1.34	12	65.48	240.00	2653.00	5200	20231012	-31.83	2310	20240805	53.46	4360	-18.69	20240216	2310	53.46	20240805	5200	-31.83	20231012	2310	53.46	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
130	20241008	151244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	335	2	10.63	61929050660	16955898	281.16	3135	3865	3040	4095	2205	3150	3652.44	0.03	0	30464	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	923	14.52	1.31	12	64.01	240.00	2653.00	5200	20231012	-32.98	2310	20240805	50.87	4360	-20.07	20240216	2310	50.87	20240805	5200	-32.98	20231012	2310	50.87	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
131	20241008	141238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	325	2	10.32	58136430265	15874527	263.23	3135	3865	3040	4095	2205	3150	3662.34	0.03	0	20868	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	921	14.48	1.31	12	59.93	240.00	2653.00	5200	20231012	-33.17	2310	20240805	50.43	4360	-20.30	20240216	2310	50.43	20240805	5200	-33.17	20231012	2310	50.43	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
132	20241008	131237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	530	2	16.83	48572706165	13226641	219.32	3135	3865	3040	4095	2205	3150	3672.45	0.03	0	2797	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	975	15.33	1.39	12	49.93	240.00	2653.00	5200	20231012	-29.23	2310	20240805	59.31	4360	-15.60	20240216	2310	59.31	20240805	5200	-29.23	20231012	2310	59.31	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
133	20241008	121238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	535	2	16.98	30112995500	8334679	138.20	3135	3820	3040	4095	2205	3150	3613.13	0.03	0	-5018	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	976	15.35	1.39	12	31.46	240.00	2653.00	5200	20231012	-29.13	2310	20240805	59.52	4360	-15.48	20240216	2310	59.52	20240805	5200	-29.13	20231012	2310	59.52	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
134	20241008	111237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-65	5	-2.06	770900430	249577	4.14	3135	3135	3040	4095	2205	3150	3088.15	0.03	0	23328	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	817	12.85	1.16	12	0.94	240.00	2653.00	5200	20231012	-40.67	2310	20240805	33.55	4360	-29.24	20240216	2310	33.55	20240805	5200	-40.67	20231012	2310	33.55	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
135	20241008	101237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-70	5	-2.22	648740880	209683	3.48	3135	3135	3055	4095	2205	3150	3093.17	0.03	0	17386	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	816	12.83	1.16	12	0.79	240.00	2653.00	5200	20231012	-40.77	2310	20240805	33.33	4360	-29.36	20240216	2310	33.33	20240805	5200	-40.77	20231012	2310	33.33	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
136	20241008	091241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-70	5	-2.22	289035610	92903	1.54	3135	3135	3075	4095	2205	3150	3109.97	0.03	0	11495	3993	3571	3228	2806	2463	3782	3017	26	945	100	2200	5	1	26489500	816	12.83	1.16	12	0.35	240.00	2653.00	5200	20231012	-40.77	2310	20240805	33.33	4360	-29.36	20240216	2310	33.33	20240805	5200	-40.77	20231012	2310	33.33	20240805	3.68	N	396300	100	26 억		9140	N	N	0	N	00	N
137	20241007	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	340	2	12.10	20434717840	5970678	19658.49	2885	3650	2885	3650	1970	2810	3423.64	0.33	0	-78118	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	834	13.12	1.19	12	22.54	240.00	2653.00	5200	20231012	-39.42	2310	20240805	36.36	4360	-27.75	20240216	2310	36.36	20240805	5200	-39.42	20231012	2310	36.36	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
138	20241007	151208	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	340	2	12.10	19949025390	5816343	19150.35	2885	3650	2885	3650	1970	2810	3429.82	0.33	0	-77479	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	834	13.12	1.19	12	21.96	240.00	2653.00	5200	20231012	-39.42	2310	20240805	36.36	4360	-27.75	20240216	2310	36.36	20240805	5200	-39.42	20231012	2310	36.36	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
139	20241007	141226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	525	2	18.68	18356160245	5322159	17523.24	2885	3650	2885	3650	1970	2810	3449.01	0.33	0	-81864	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	883	13.90	1.26	12	20.09	240.00	2653.00	5200	20231012	-35.87	2310	20240805	44.37	4360	-23.51	20240216	2310	44.37	20240805	5200	-35.87	20231012	2310	44.37	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
140	20241007	131156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	575	2	20.46	17005170790	4916381	16187.21	2885	3650	2885	3650	1970	2810	3458.88	0.33	0	-81090	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	897	14.10	1.28	12	18.56	240.00	2653.00	5200	20231012	-34.90	2310	20240805	46.54	4360	-22.36	20240216	2310	46.54	20240805	5200	-34.90	20231012	2310	46.54	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
141	20241007	121222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	600	2	21.35	16125188490	4656383	15331.17	2885	3650	2885	3650	1970	2810	3463.03	0.33	0	-81409	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	903	14.21	1.29	12	17.58	240.00	2653.00	5200	20231012	-34.42	2310	20240805	47.62	4360	-21.79	20240216	2310	47.62	20240805	5200	-34.42	20231012	2310	47.62	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
142	20241007	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	625	2	22.24	15265012235	4404220	14500.92	2885	3650	2885	3650	1970	2810	3466.00	0.33	0	-79186	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	910	14.31	1.29	12	16.63	240.00	2653.00	5200	20231012	-33.94	2310	20240805	48.70	4360	-21.22	20240216	2310	48.70	20240805	5200	-33.94	20231012	2310	48.70	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
143	20241007	101133	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	620	2	22.06	13812191160	3981481	13109.05	2885	3650	2885	3650	1970	2810	3469.11	0.33	0	-72175	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	909	14.29	1.29	12	15.03	240.00	2653.00	5200	20231012	-34.04	2310	20240805	48.48	4360	-21.33	20240216	2310	48.48	20240805	5200	-34.04	20231012	2310	48.48	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
144	20241007	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	710	2	25.27	7127585370	2048948	6746.17	2885	3650	2885	3650	1970	2810	3478.66	0.33	0	-63777	2910	2860	2835	2785	2760	2847	2772	26	840	100	1960	5	1	26489500	932	14.67	1.33	12	7.73	240.00	2653.00	5200	20231012	-32.31	2310	20240805	52.38	4360	-19.27	20240216	2310	52.38	20240805	5200	-32.31	20231012	2310	52.38	20240805	3.71	N	396300	100	26 억		87307	N	N	0	N	00	N
145	20241004	161058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-50	5	-1.75	86571120	30372	103.44	2865	2885	2810	3715	2005	2860	2850.36	0.34	0	-4033	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	744	11.71	1.06	12	0.11	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
146	20241004	151116	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	61546050	21548	73.38	2865	2885	2810	3715	2005	2860	2856.23	0.34	0	-3343	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	754	11.85	1.07	12	0.08	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
147	20241004	141100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	51501995	18034	61.42	2865	2885	2810	3715	2005	2860	2855.83	0.34	0	-3048	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	756	11.90	1.08	12	0.07	240.00	2653.00	5200	20231012	-45.10	2310	20240805	23.59	4360	-34.52	20240216	2310	23.59	20240805	5200	-45.10	20231012	2310	23.59	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
148	20241004	131114	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	47259230	16549	56.36	2865	2885	2810	3715	2005	2860	2855.72	0.34	0	-1612	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	760	11.96	1.08	12	0.06	240.00	2653.00	5200	20231012	-44.81	2310	20240805	24.24	4360	-34.17	20240216	2310	24.24	20240805	5200	-44.81	20231012	2310	24.24	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
149	20241004	121110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	15	2	0.52	27137090	9526	32.44	2865	2885	2810	3715	2005	2860	2848.74	0.34	0	-822	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	762	11.98	1.08	12	0.04	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
150	20241004	111100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	15	2	0.52	26953200	9462	32.22	2865	2885	2810	3715	2005	2860	2848.57	0.34	0	-822	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	762	11.98	1.08	12	0.04	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
151	20241004	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	18014255	6353	21.64	2865	2865	2810	3715	2005	2860	2835.55	0.34	0	-366	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	756	11.90	1.08	12	0.02	240.00	2653.00	5200	20231012	-45.10	2310	20240805	23.59	4360	-34.52	20240216	2310	23.59	20240805	5200	-45.10	20231012	2310	23.59	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
152	20241004	091110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	8049055	2853	9.72	2865	2865	2810	3715	2005	2860	2821.26	0.34	0	600	2933	2896	2863	2826	2793	2880	2810	26	855	100	2000	5	1	26489500	754	11.85	1.07	12	0.01	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	3.75	N	396300	100	26 억		91341	N	N	0	N	00	N
153	20241002	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-45	5	-1.55	83997330	29252	63.98	2900	2900	2830	3775	2035	2905	2871.51	0.35	0	-1242	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	758	11.92	1.08	12	0.11	240.00	2653.00	5200	20231012	-45.00	2310	20240805	23.81	4360	-34.40	20240216	2310	23.81	20240805	5200	-45.00	20231012	2310	23.81	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
154	20241002	151112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-30	5	-1.03	77550455	27005	59.07	2900	2900	2830	3775	2035	2905	2871.71	0.35	0	-1208	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	762	11.98	1.08	12	0.10	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
155	20241002	141112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	70037885	24392	53.35	2900	2900	2830	3775	2035	2905	2871.35	0.35	0	-927	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	766	12.04	1.09	12	0.09	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
156	20241002	131101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-20	5	-0.69	56037325	19541	42.74	2900	2900	2830	3775	2035	2905	2867.68	0.35	0	-123	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	764	12.02	1.09	12	0.07	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
157	20241002	121102	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-20	5	-0.69	44937060	15690	34.32	2900	2900	2830	3775	2035	2905	2864.06	0.35	0	-976	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	764	12.02	1.09	12	0.06	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
158	20241002	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-20	5	-0.69	39557025	13828	30.25	2900	2900	2830	3775	2035	2905	2860.65	0.35	0	-970	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	764	12.02	1.09	12	0.05	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
159	20241002	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-40	5	-1.38	22744095	7981	17.46	2900	2900	2830	3775	2035	2905	2849.78	0.35	0	-1796	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	759	11.94	1.08	12	0.03	240.00	2653.00	5200	20231012	-44.90	2310	20240805	24.03	4360	-34.29	20240216	2310	24.03	20240805	5200	-44.90	20231012	2310	24.03	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N
160	20241002	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-35	5	-1.20	1529320	530	1.16	2900	2900	2855	3775	2035	2905	2885.51	0.35	0	-55	3025	2965	2920	2860	2815	2942	2837	26	870	100	2030	5	1	26489500	760	11.96	1.08	12	0.00	240.00	2653.00	5200	20231012	-44.81	2310	20240805	24.24	4360	-34.17	20240216	2310	24.24	20240805	5200	-44.81	20231012	2310	24.24	20240805	3.72	N	396300	100	26 억		92589	N	N	0	N	00	N