KissMeData/005160/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	160211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-40	5	-0.59	1364843860	203236	97.10	6790	6820	6610	8860	4780	6820	6715.49	4.55	0	13222	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3678	-72.13	0.92	12	0.37	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.15	N	005160	1000	542 억		2465961	N	N	3298	N	00	N
3	20241031	150214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	-90	5	-1.32	1293352090	192665	92.05	6790	6820	6610	8860	4780	6820	6712.96	4.55	0	14717	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3651	-71.60	0.91	12	0.36	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
4	20241031	140213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6790	-30	5	-0.44	1084322510	161855	77.33	6790	6810	6610	8860	4780	6820	6699.35	4.55	0	9806	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3683	-72.23	0.92	12	0.30	-94.00	7367.00	10500	20240326	-35.33	4235	20231101	60.33	10500	-35.33	20240326	4550	49.23	20240104	10500	-35.33	20240326	4235	60.33	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
5	20241031	130213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	-70	5	-1.03	837819990	125445	59.94	6790	6790	6610	8860	4780	6820	6678.78	4.55	0	19808	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3662	-71.81	0.92	12	0.23	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
6	20241031	120212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-130	5	-1.91	698935960	104740	50.04	6790	6790	6610	8860	4780	6820	6673.06	4.55	0	13531	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3629	-71.17	0.91	12	0.19	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4235	57.97	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
7	20241031	110214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-130	5	-1.91	598952570	89775	42.89	6790	6790	6610	8860	4780	6820	6671.71	4.55	0	9965	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3629	-71.17	0.91	12	0.17	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4235	57.97	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
8	20241031	100213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-140	5	-2.05	457078790	68598	32.78	6790	6790	6610	8860	4780	6820	6663.15	4.55	0	9594	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3624	-71.06	0.91	12	0.13	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
9	20241031	090213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	-80	5	-1.17	35118270	5217	2.49	6790	6790	6700	8860	4780	6820	6731.51	4.55	0	2804	7113	6966	6823	6676	6533	6895	6605	542	2040	1000	5040	10	1	54244482	3656	-71.70	0.91	12	0.01	-94.00	7367.00	10500	20240326	-35.81	4235	20231101	59.15	10500	-35.81	20240326	4550	48.13	20240104	10500	-35.81	20240326	4235	59.15	20231101	2.15	N	005160	1000	542 억		2465961	N	N	504	N	00	N
10	20241030	160211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	-50	5	-0.73	1409915180	207148	57.57	6870	6970	6680	8930	4810	6870	6806.30	4.56	0	-8650	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3699	-72.55	0.93	12	0.38	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4235	61.04	20231101	2.16	N	005160	1000	542 억		2473974	N	N	504	N	00	N
11	20241030	150215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6830	-40	5	-0.58	1331948180	195729	54.39	6870	6970	6680	8930	4810	6870	6805.05	4.56	0	-6511	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3705	-72.66	0.93	12	0.36	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
12	20241030	140213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6830	-40	5	-0.58	1089207540	160292	44.54	6870	6970	6680	8930	4810	6870	6795.12	4.56	0	-4707	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3705	-72.66	0.93	12	0.30	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
13	20241030	130214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	-150	5	-2.18	950472300	139768	38.84	6870	6970	6680	8930	4810	6870	6800.33	4.56	0	-5402	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3645	-71.49	0.91	12	0.26	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4235	58.68	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
14	20241030	120214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	-120	5	-1.75	643815360	94093	26.15	6870	6970	6750	8930	4810	6870	6842.32	4.56	0	-14590	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3662	-71.81	0.92	12	0.17	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
15	20241030	110213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	-50	5	-0.73	507129790	73957	20.55	6870	6970	6770	8930	4810	6870	6857.08	4.56	0	-15408	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3699	-72.55	0.93	12	0.14	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4235	61.04	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
16	20241030	100212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6840	-30	5	-0.44	369732740	53758	14.94	6870	6970	6820	8930	4810	6870	6877.73	4.56	0	-15249	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3710	-72.77	0.93	12	0.10	-94.00	7367.00	10500	20240326	-34.86	4235	20231101	61.51	10500	-34.86	20240326	4550	50.33	20240104	10500	-34.86	20240326	4235	61.51	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
17	20241030	090214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6850	-20	5	-0.29	19752190	2877	0.80	6870	6870	6830	8930	4810	6870	6865.48	4.56	0	-643	7323	7096	6963	6736	6603	7030	6670	542	2060	1000	5080	10	1	54244482	3716	-72.87	0.93	12	0.01	-94.00	7367.00	10500	20240326	-34.76	4235	20231101	61.75	10500	-34.76	20240326	4550	50.55	20240104	10500	-34.76	20240326	4235	61.75	20231101	2.16	N	005160	1000	542 억		2473974	N	N	414	N	00	N
18	20241029	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6870	-260	5	-3.65	2467550480	356477	51.72	7150	7190	6830	9260	5000	7130	6921.96	4.68	0	-68498	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3727	-73.09	0.93	12	0.66	-94.00	7367.00	10500	20240326	-34.57	4235	20231101	62.22	10500	-34.57	20240326	4550	50.99	20240104	10500	-34.57	20240326	4235	62.22	20231101	2.18	N	005160	1000	542 억		2539325	N	N	414	N	00	N
19	20241029	150212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6930	-200	5	-2.81	2249896440	324893	47.14	7150	7190	6830	9260	5000	7130	6924.92	4.68	0	-72655	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3759	-73.72	0.94	12	0.60	-94.00	7367.00	10500	20240326	-34.00	4235	20231101	63.64	10500	-34.00	20240326	4550	52.31	20240104	10500	-34.00	20240326	4235	63.64	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
20	20241029	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	-240	5	-3.37	1992046610	287540	41.72	7150	7190	6830	9260	5000	7130	6927.76	4.68	0	-72745	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3737	-73.30	0.94	12	0.53	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4235	62.69	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
21	20241029	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	-220	5	-3.09	1809338600	261038	37.87	7150	7190	6830	9260	5000	7130	6931.18	4.68	0	-73644	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3748	-73.51	0.94	12	0.48	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
22	20241029	120210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6880	-250	5	-3.51	1649613320	237812	34.50	7150	7190	6830	9260	5000	7130	6936.47	4.68	0	-72713	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3732	-73.19	0.93	12	0.44	-94.00	7367.00	10500	20240326	-34.48	4235	20231101	62.46	10500	-34.48	20240326	4550	51.21	20240104	10500	-34.48	20240326	4235	62.46	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
23	20241029	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6860	-270	5	-3.79	1419966100	204391	29.65	7150	7190	6830	9260	5000	7130	6947.13	4.68	0	-68376	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3721	-72.98	0.93	12	0.38	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4235	61.98	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
24	20241029	100210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6850	-280	5	-3.93	1053456620	151050	21.92	7150	7190	6850	9260	5000	7130	6974.03	4.68	0	-41611	7643	7386	6983	6726	6323	7515	6855	542	2130	1000	5270	10	1	54244482	3716	-72.87	0.93	12	0.28	-94.00	7367.00	10500	20240326	-34.76	4235	20231101	61.75	10500	-34.76	20240326	4550	50.55	20240104	10500	-34.76	20240326	4235	61.75	20231101	2.18	N	005160	1000	542 억		2539325	N	N	1883	N	00	N
25	20241028	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7130	570	2	8.69	4820777590	685736	363.72	6630	7240	6580	8520	4600	6560	7029.93	4.34	0	191584	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3868	-75.85	0.97	12	1.26	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.21	N	005160	1000	542 억		2355706	N	N	1883	N	00	N
26	20241028	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7150	590	2	8.99	4596603340	654327	347.06	6630	7240	6580	8520	4600	6560	7024.97	4.34	0	184275	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3878	-76.06	0.97	12	1.21	-94.00	7367.00	10500	20240326	-31.90	4235	20231101	68.83	10500	-31.90	20240326	4550	57.14	20240104	10500	-31.90	20240326	4235	68.83	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
27	20241028	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7190	630	2	9.60	4130654750	589198	312.51	6630	7240	6580	8520	4600	6560	7010.68	4.34	0	176696	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3900	-76.49	0.98	12	1.09	-94.00	7367.00	10500	20240326	-31.52	4235	20231101	69.78	10500	-31.52	20240326	4550	58.02	20240104	10500	-31.52	20240326	4235	69.78	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
28	20241028	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	530	2	8.08	2926376970	420922	223.26	6630	7160	6580	8520	4600	6560	6952.35	4.34	0	147318	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3846	-75.43	0.96	12	0.78	-94.00	7367.00	10500	20240326	-32.48	4235	20231101	67.41	10500	-32.48	20240326	4550	55.82	20240104	10500	-32.48	20240326	4235	67.41	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
29	20241028	120210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7130	570	2	8.69	2460483120	355440	188.53	6630	7160	6580	8520	4600	6560	6922.41	4.34	0	122960	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3868	-75.85	0.97	12	0.66	-94.00	7367.00	10500	20240326	-32.10	4235	20231101	68.36	10500	-32.10	20240326	4550	56.70	20240104	10500	-32.10	20240326	4235	68.36	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
30	20241028	110159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	350	2	5.34	1493890970	218168	115.72	6630	6940	6580	8520	4600	6560	6847.50	4.34	0	68830	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3748	-73.51	0.94	12	0.40	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
31	20241028	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	330	2	5.03	1070794310	156626	83.07	6630	6940	6580	8520	4600	6560	6836.72	4.34	0	39029	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3737	-73.30	0.94	12	0.29	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4235	62.69	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
32	20241028	090208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	80	2	1.22	31941700	4823	2.56	6630	6640	6580	8520	4600	6560	6623.44	4.34	0	1428	6920	6740	6620	6440	6320	6680	6380	542	1960	1000	4850	10	1	54244482	3602	-70.64	0.90	12	0.01	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.21	N	005160	1000	542 억		2355706	N	N	4034	N	00	N
33	20241025	160207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	60	2	0.92	1237413340	186552	184.75	6670	6800	6500	8450	4550	6500	6633.08	4.34	0	2788	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3558	-69.79	0.89	12	0.34	-94.00	7367.00	10500	20240326	-37.52	4235	20231101	54.90	10500	-37.52	20240326	4550	44.18	20240104	10500	-37.52	20240326	4235	54.90	20231101	2.23	N	005160	1000	542 억		2351764	N	N	4034	N	00	N
34	20241025	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	50	2	0.77	1188151630	179050	177.32	6670	6800	6500	8450	4550	6500	6635.87	4.34	0	2837	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3553	-69.68	0.89	12	0.33	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4235	54.66	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
35	20241025	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	50	2	0.77	1069965910	160943	159.39	6670	6800	6530	8450	4550	6500	6648.10	4.34	0	-305	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3553	-69.68	0.89	12	0.30	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4235	54.66	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
36	20241025	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	90	2	1.38	968007430	145440	144.04	6670	6800	6530	8450	4550	6500	6655.72	4.34	0	8832	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3575	-70.11	0.89	12	0.27	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
37	20241025	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	100	2	1.54	901716210	135389	134.08	6670	6800	6530	8450	4550	6500	6660.19	4.34	0	13740	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3580	-70.21	0.90	12	0.25	-94.00	7367.00	10500	20240326	-37.14	4235	20231101	55.84	10500	-37.14	20240326	4550	45.05	20240104	10500	-37.14	20240326	4235	55.84	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
38	20241025	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	110	2	1.69	869970590	130561	129.30	6670	6800	6530	8450	4550	6500	6663.33	4.34	0	16266	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3586	-70.32	0.90	12	0.24	-94.00	7367.00	10500	20240326	-37.05	4235	20231101	56.08	10500	-37.05	20240326	4550	45.27	20240104	10500	-37.05	20240326	4235	56.08	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
39	20241025	100209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	120	2	1.85	721081660	107922	106.88	6670	6800	6560	8450	4550	6500	6681.51	4.34	0	19474	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3591	-70.43	0.90	12	0.20	-94.00	7367.00	10500	20240326	-36.95	4235	20231101	56.32	10500	-36.95	20240326	4550	45.49	20240104	10500	-36.95	20240326	4235	56.32	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
40	20241025	090208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	230	2	3.54	116848440	17335	17.17	6670	6800	6670	8450	4550	6500	6740.61	4.34	0	-379	6946	6722	6576	6352	6206	6650	6280	542	1950	1000	4810	10	1	54244482	3651	-71.60	0.91	12	0.03	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.23	N	005160	1000	542 억		2351764	N	N	2702	N	00	N
41	20241024	160207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6500	0	3	0.00	659633130	100766	86.44	6560	6800	6430	8450	4550	6500	6546.19	4.36	0	-13673	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3526	-69.15	0.88	12	0.19	-94.00	7367.00	10500	20240326	-38.10	4235	20231101	53.48	10500	-38.10	20240326	4550	42.86	20240104	10500	-38.10	20240326	4235	53.48	20231101	2.30	N	005160	1000	542 억		2365449	N	N	2702	N	00	N
42	20241024	150208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6530	30	2	0.46	594339570	90727	77.83	6560	6800	6430	8450	4550	6500	6550.86	4.36	0	-13266	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3542	-69.47	0.89	12	0.17	-94.00	7367.00	10500	20240326	-37.81	4235	20231101	54.19	10500	-37.81	20240326	4550	43.52	20240104	10500	-37.81	20240326	4235	54.19	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
43	20241024	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	10	2	0.15	521825730	79643	68.32	6560	6800	6430	8450	4550	6500	6552.06	4.36	0	-13596	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3531	-69.26	0.88	12	0.15	-94.00	7367.00	10500	20240326	-38.00	4235	20231101	53.72	10500	-38.00	20240326	4550	43.08	20240104	10500	-38.00	20240326	4235	53.72	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
44	20241024	130208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	50	2	0.77	428675900	65345	56.05	6560	6800	6430	8450	4550	6500	6560.19	4.36	0	-15185	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3553	-69.68	0.89	12	0.12	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4235	54.66	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
45	20241024	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	50	2	0.77	364938200	55662	47.75	6560	6800	6430	8450	4550	6500	6556.33	4.36	0	-15668	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3553	-69.68	0.89	12	0.10	-94.00	7367.00	10500	20240326	-37.62	4235	20231101	54.66	10500	-37.62	20240326	4550	43.96	20240104	10500	-37.62	20240326	4235	54.66	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
46	20241024	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6500	0	3	0.00	338090310	51546	44.22	6560	6800	6430	8450	4550	6500	6559.00	4.36	0	-16216	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3526	-69.15	0.88	12	0.10	-94.00	7367.00	10500	20240326	-38.10	4235	20231101	53.48	10500	-38.10	20240326	4550	42.86	20240104	10500	-38.10	20240326	4235	53.48	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
47	20241024	100208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	70	2	1.08	306861230	46745	40.10	6560	6800	6430	8450	4550	6500	6564.58	4.36	0	-15757	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3564	-69.89	0.89	12	0.09	-94.00	7367.00	10500	20240326	-37.43	4235	20231101	55.14	10500	-37.43	20240326	4550	44.40	20240104	10500	-37.43	20240326	4235	55.14	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
48	20241024	090156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	140	2	2.15	50290920	7571	6.49	6560	6800	6560	8450	4550	6500	6642.57	4.36	0	-2439	6726	6612	6456	6342	6186	6670	6400	542	1950	1000	4810	10	1	54244482	3602	-70.64	0.90	12	0.01	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.30	N	005160	1000	542 억		2365449	N	N	557	N	00	N
49	20241023	160209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6500	50	2	0.78	737096500	114460	47.40	6430	6570	6300	8380	4520	6450	6439.76	4.32	0	20882	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3526	-69.15	0.88	12	0.21	-94.00	7367.00	10500	20240326	-38.10	4235	20231101	53.48	10500	-38.10	20240326	4550	42.86	20240104	10500	-38.10	20240326	4235	53.48	20231101	2.32	N	005160	1000	542 억		2344994	N	N	557	N	00	N
50	20241023	150208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	90	2	1.40	658768570	102448	42.42	6430	6570	6300	8380	4520	6450	6430.27	4.32	0	22552	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3548	-69.57	0.89	12	0.19	-94.00	7367.00	10500	20240326	-37.71	4235	20231101	54.43	10500	-37.71	20240326	4550	43.74	20240104	10500	-37.71	20240326	4235	54.43	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
51	20241023	140211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	60	2	0.93	512644510	80036	33.14	6430	6550	6300	8380	4520	6450	6405.17	4.32	0	22373	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3531	-69.26	0.88	12	0.15	-94.00	7367.00	10500	20240326	-38.00	4235	20231101	53.72	10500	-38.00	20240326	4550	43.08	20240104	10500	-38.00	20240326	4235	53.72	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
52	20241023	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	-30	5	-0.47	406730420	63743	26.40	6430	6460	6300	8380	4520	6450	6380.79	4.32	0	16480	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3482	-68.30	0.87	12	0.12	-94.00	7367.00	10500	20240326	-38.86	4235	20231101	51.59	10500	-38.86	20240326	4550	41.10	20240104	10500	-38.86	20240326	4235	51.59	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
53	20241023	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-80	5	-1.24	332231240	52114	21.58	6430	6460	6300	8380	4520	6450	6375.09	4.32	0	10909	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3455	-67.77	0.86	12	0.10	-94.00	7367.00	10500	20240326	-39.33	4235	20231101	50.41	10500	-39.33	20240326	4550	40.00	20240104	10500	-39.33	20240326	4235	50.41	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
54	20241023	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	-30	5	-0.47	250864590	39425	16.33	6430	6460	6300	8380	4520	6450	6363.08	4.32	0	8183	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3482	-68.30	0.87	12	0.07	-94.00	7367.00	10500	20240326	-38.86	4235	20231101	51.59	10500	-38.86	20240326	4550	41.10	20240104	10500	-38.86	20240326	4235	51.59	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
55	20241023	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	-50	5	-0.78	145899980	22925	9.49	6430	6460	6300	8380	4520	6450	6364.23	4.32	0	4288	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3472	-68.09	0.87	12	0.04	-94.00	7367.00	10500	20240326	-39.05	4235	20231101	51.12	10500	-39.05	20240326	4550	40.66	20240104	10500	-39.05	20240326	4235	51.12	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
56	20241023	090207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	0	3	0.00	5704690	888	0.37	6430	6450	6420	8380	4520	6450	6424.20	4.32	0	506	6816	6632	6506	6322	6196	6570	6260	542	1930	1000	4770	10	1	54244482	3499	-68.62	0.88	12	0.00	-94.00	7367.00	10500	20240326	-38.57	4235	20231101	52.30	10500	-38.57	20240326	4550	41.76	20240104	10500	-38.57	20240326	4235	52.30	20231101	2.32	N	005160	1000	542 억		2344994	N	N	167	N	00	N
57	20241022	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	-250	5	-3.73	1556259490	240835	101.23	6690	6690	6380	8710	4690	6700	6461.94	4.30	0	11965	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3499	-68.62	0.88	12	0.44	-94.00	7367.00	10500	20240326	-38.57	4235	20231101	52.30	10500	-38.57	20240326	4550	41.76	20240104	10500	-38.57	20240326	4235	52.30	20231101	2.32	N	005160	1000	542 억		2333029	N	N	167	N	00	N
58	20241022	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6460	-240	5	-3.58	1475785490	228372	95.99	6690	6690	6380	8710	4690	6700	6462.20	4.30	0	9604	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3504	-68.72	0.88	12	0.42	-94.00	7367.00	10500	20240326	-38.48	4235	20231101	52.54	10500	-38.48	20240326	4550	41.98	20240104	10500	-38.48	20240326	4235	52.54	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
59	20241022	140209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	-280	5	-4.18	1207272970	186671	78.46	6690	6690	6380	8710	4690	6700	6467.38	4.30	0	5413	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3482	-68.30	0.87	12	0.34	-94.00	7367.00	10500	20240326	-38.86	4235	20231101	51.59	10500	-38.86	20240326	4550	41.10	20240104	10500	-38.86	20240326	4235	51.59	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
60	20241022	130208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	-270	5	-4.03	1099178140	169910	71.42	6690	6690	6380	8710	4690	6700	6469.18	4.30	0	5635	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3488	-68.40	0.87	12	0.31	-94.00	7367.00	10500	20240326	-38.76	4235	20231101	51.83	10500	-38.76	20240326	4550	41.32	20240104	10500	-38.76	20240326	4235	51.83	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
61	20241022	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6520	-180	5	-2.69	969078190	149750	62.95	6690	6690	6380	8710	4690	6700	6471.31	4.30	0	7944	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3537	-69.36	0.89	12	0.28	-94.00	7367.00	10500	20240326	-37.90	4235	20231101	53.96	10500	-37.90	20240326	4550	43.30	20240104	10500	-37.90	20240326	4235	53.96	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
62	20241022	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6520	-180	5	-2.69	893140710	138083	58.04	6690	6690	6380	8710	4690	6700	6468.14	4.30	0	6244	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3537	-69.36	0.89	12	0.25	-94.00	7367.00	10500	20240326	-37.90	4235	20231101	53.96	10500	-37.90	20240326	4550	43.30	20240104	10500	-37.90	20240326	4235	53.96	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
63	20241022	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	-250	5	-3.73	620346910	95711	40.23	6690	6690	6400	8710	4690	6700	6481.46	4.30	0	-1024	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3499	-68.62	0.88	12	0.18	-94.00	7367.00	10500	20240326	-38.57	4235	20231101	52.30	10500	-38.57	20240326	4550	41.76	20240104	10500	-38.57	20240326	4235	52.30	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
64	20241022	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	-50	5	-0.75	4058710	610	0.26	6690	6690	6650	8710	4690	6700	6653.62	4.30	0	-345	7080	6890	6780	6590	6480	6835	6535	542	2010	1000	4950	10	1	54244482	3607	-70.74	0.90	12	0.00	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.32	N	005160	1000	542 억		2333029	N	N	436	N	00	N
65	20241021	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-210	5	-3.04	1608194400	236372	73.36	6890	6970	6670	8980	4840	6910	6803.66	4.36	0	-33932	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3634	-71.28	0.91	12	0.44	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4235	58.21	20231101	2.28	N	005160	1000	542 억		2364383	N	N	436	N	00	N
66	20241021	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	-170	5	-2.46	1237779690	181077	56.20	6890	6970	6700	8980	4840	6910	6835.65	4.36	0	-30560	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3656	-71.70	0.91	12	0.33	-94.00	7367.00	10500	20240326	-35.81	4235	20231101	59.15	10500	-35.81	20240326	4550	48.13	20240104	10500	-35.81	20240326	4235	59.15	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
67	20241021	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-130	5	-1.88	1047242710	152787	47.42	6890	6970	6730	8980	4840	6910	6854.27	4.36	0	-23027	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3678	-72.13	0.92	12	0.28	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
68	20241021	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6850	-60	5	-0.87	829677740	120742	37.47	6890	6970	6730	8980	4840	6910	6871.49	4.36	0	-21541	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3716	-72.87	0.93	12	0.22	-94.00	7367.00	10500	20240326	-34.76	4235	20231101	61.75	10500	-34.76	20240326	4550	50.55	20240104	10500	-34.76	20240326	4235	61.75	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
69	20241021	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	0	3	0.00	627840730	91278	28.33	6890	6970	6730	8980	4840	6910	6878.34	4.36	0	-17402	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3748	-73.51	0.94	12	0.17	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
70	20241021	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6960	50	2	0.72	518486600	75519	23.44	6890	6970	6730	8980	4840	6910	6865.64	4.36	0	-15962	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3775	-74.04	0.94	12	0.14	-94.00	7367.00	10500	20240326	-33.71	4235	20231101	64.34	10500	-33.71	20240326	4550	52.97	20240104	10500	-33.71	20240326	4235	64.34	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
71	20241021	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6930	20	2	0.29	348674620	50958	15.81	6890	6950	6730	8980	4840	6910	6842.39	4.36	0	-15320	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3759	-73.72	0.94	12	0.09	-94.00	7367.00	10500	20240326	-34.00	4235	20231101	63.64	10500	-34.00	20240326	4550	52.31	20240104	10500	-34.00	20240326	4235	63.64	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
72	20241021	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	-90	5	-1.30	47405050	6916	2.15	6890	6890	6800	8980	4840	6910	6854.39	4.36	0	-2694	7210	7060	6760	6610	6310	7135	6685	542	2070	1000	5110	10	1	54244482	3699	-72.55	0.93	12	0.01	-94.00	7367.00	10500	20240326	-35.05	4235	20231101	61.04	10500	-35.05	20240326	4550	49.89	20240104	10500	-35.05	20240326	4235	61.04	20231101	2.28	N	005160	1000	542 억		2364383	N	N	339	N	00	N
73	20241018	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	220	2	3.29	2167467210	321684	150.02	6660	6910	6460	8690	4690	6690	6737.75	4.38	0	-14948	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3748	-73.51	0.94	12	0.59	-94.00	7367.00	10500	20240326	-34.19	4235	20231101	63.16	10500	-34.19	20240326	4550	51.87	20240104	10500	-34.19	20240326	4235	63.16	20231101	2.34	N	005160	1000	542 억		2375021	N	N	339	N	00	N
74	20241018	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6870	180	2	2.69	2010695370	298927	139.41	6660	6890	6460	8690	4690	6690	6726.38	4.38	0	-13743	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3727	-73.09	0.93	12	0.55	-94.00	7367.00	10500	20240326	-34.57	4235	20231101	62.22	10500	-34.57	20240326	4550	50.99	20240104	10500	-34.57	20240326	4235	62.22	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
75	20241018	140211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	80	2	1.20	1727244170	257553	120.12	6660	6870	6460	8690	4690	6690	6706.36	4.38	0	-10312	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3672	-72.02	0.92	12	0.47	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
76	20241018	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	60	2	0.90	1258561500	188673	87.99	6660	6840	6460	8690	4690	6690	6670.60	4.38	0	-3479	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3662	-71.81	0.92	12	0.35	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
77	20241018	120211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	110	2	1.64	1077530570	162012	75.56	6660	6840	6460	8690	4690	6690	6650.93	4.38	0	9472	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3689	-72.34	0.92	12	0.30	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
78	20241018	110209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	30	2	0.45	722828050	109560	51.10	6660	6770	6460	8690	4690	6690	6597.55	4.38	0	17923	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3645	-71.49	0.91	12	0.20	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4235	58.68	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
79	20241018	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	-100	5	-1.49	469521980	71548	33.37	6660	6770	6460	8690	4690	6690	6562.34	4.38	0	12301	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3575	-70.11	0.89	12	0.13	-94.00	7367.00	10500	20240326	-37.24	4235	20231101	55.61	10500	-37.24	20240326	4550	44.84	20240104	10500	-37.24	20240326	4235	55.61	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
80	20241018	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-20	5	-0.30	24624220	3685	1.72	6660	6770	6620	8690	4690	6690	6682.28	4.38	0	-34	7003	6846	6743	6586	6483	6795	6535	542	2000	1000	4950	10	1	54244482	3618	-70.96	0.91	12	0.01	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.34	N	005160	1000	542 억		2375021	N	N	0	N	00	N
81	20241017	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-200	5	-2.90	1420989960	212179	74.15	6880	6900	6640	8950	4830	6890	6697.20	4.49	0	-92190	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3629	-71.17	0.91	12	0.39	-94.00	7367.00	10500	20240326	-36.29	4235	20231101	57.97	10500	-36.29	20240326	4550	47.03	20240104	10500	-36.29	20240326	4235	57.97	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
82	20241017	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-210	5	-3.05	1156045070	172560	60.30	6880	6900	6640	8950	4830	6890	6699.38	4.49	0	-74597	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3624	-71.06	0.91	12	0.32	-94.00	7367.00	10500	20240326	-36.38	4235	20231101	57.73	10500	-36.38	20240326	4550	46.81	20240104	10500	-36.38	20240326	4235	57.73	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
83	20241017	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-180	5	-2.61	1015482000	151555	52.96	6880	6900	6640	8950	4830	6890	6700.42	4.49	0	-64800	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3640	-71.38	0.91	12	0.28	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
84	20241017	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-220	5	-3.19	820749450	122392	42.77	6880	6900	6640	8950	4830	6890	6705.91	4.49	0	-53442	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3618	-70.96	0.91	12	0.23	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
85	20241017	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-220	5	-3.19	706271370	105208	36.77	6880	6900	6640	8950	4830	6890	6713.10	4.49	0	-47148	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3618	-70.96	0.91	12	0.19	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
86	20241017	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-220	5	-3.19	554486400	82403	28.80	6880	6900	6650	8950	4830	6890	6728.96	4.49	0	-50681	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3618	-70.96	0.91	12	0.15	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
87	20241017	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-190	5	-2.76	326897150	48347	16.90	6880	6900	6700	8950	4830	6890	6761.48	4.49	0	-27996	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3634	-71.28	0.91	12	0.09	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4235	58.21	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
88	20241017	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-110	5	-1.60	31815300	4666	1.63	6880	6880	6770	8950	4830	6890	6818.54	4.49	0	-3325	7143	7016	6803	6676	6463	7080	6740	542	2060	1000	5090	10	1	54244482	3678	-72.13	0.92	12	0.01	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.38	N	005160	1000	542 억		2436590	N	N	0	N	00	N
89	20241016	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	160	2	2.38	1916354990	283396	109.98	6850	6930	6590	8740	4720	6730	6760.06	4.52	0	-12644	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3737	-73.30	0.94	12	0.52	-94.00	7367.00	10500	20240326	-34.38	4235	20231101	62.69	10500	-34.38	20240326	4550	51.43	20240104	10500	-34.38	20240326	4235	62.69	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
90	20241016	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	-10	5	-0.15	1366147100	203183	78.85	6850	6930	6590	8740	4720	6730	6723.73	4.52	0	-43350	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3645	-71.49	0.91	12	0.37	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4235	58.68	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
91	20241016	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	0	3	0.00	1241452520	184572	71.63	6850	6930	6590	8740	4720	6730	6726.12	4.52	0	-39559	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3651	-71.60	0.91	12	0.34	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
92	20241016	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	20	2	0.30	1149070200	170826	66.29	6850	6930	6590	8740	4720	6730	6726.55	4.52	0	-32694	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3662	-71.81	0.92	12	0.31	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
93	20241016	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	40	2	0.59	1035626800	154074	59.79	6850	6930	6590	8740	4720	6730	6721.62	4.52	0	-24430	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3672	-72.02	0.92	12	0.28	-94.00	7367.00	10500	20240326	-35.52	4235	20231101	59.86	10500	-35.52	20240326	4550	48.79	20240104	10500	-35.52	20240326	4235	59.86	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
94	20241016	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-20	5	-0.30	768750280	114677	44.50	6850	6930	6590	8740	4720	6730	6703.61	4.52	0	-26455	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3640	-71.38	0.91	12	0.21	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
95	20241016	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	-70	5	-1.04	567991860	84611	32.84	6850	6930	6590	8740	4720	6730	6712.98	4.52	0	-31998	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3613	-70.85	0.90	12	0.16	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
96	20241016	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6840	110	2	1.63	105700070	15381	5.97	6850	6930	6810	8740	4720	6730	6872.14	4.52	0	-4674	7016	6872	6716	6572	6416	6795	6495	542	2010	1000	4980	10	1	54244482	3710	-72.77	0.93	12	0.03	-94.00	7367.00	10500	20240326	-34.86	4235	20231101	61.51	10500	-34.86	20240326	4550	50.33	20240104	10500	-34.86	20240326	4235	61.51	20231101	2.39	N	005160	1000	542 억		2450637	N	N	0	N	00	N
97	20241015	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	-100	5	-1.46	1688463070	252316	98.35	6820	6860	6560	8870	4790	6830	6691.65	4.53	0	-4556	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3651	-71.60	0.91	12	0.47	-94.00	7367.00	10500	20240326	-35.90	4235	20231101	58.91	10500	-35.90	20240326	4550	47.91	20240104	10500	-35.90	20240326	4235	58.91	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
98	20241015	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	-190	5	-2.78	1346563500	201558	78.57	6820	6860	6560	8870	4790	6830	6680.70	4.53	0	-7973	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3602	-70.64	0.90	12	0.37	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
99	20241015	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	-180	5	-2.64	1120488830	167490	65.29	6820	6860	6560	8870	4790	6830	6689.80	4.53	0	-7367	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3607	-70.74	0.90	12	0.31	-94.00	7367.00	10500	20240326	-36.67	4235	20231101	57.02	10500	-36.67	20240326	4550	46.15	20240104	10500	-36.67	20240326	4235	57.02	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
100	20241015	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	-220	5	-3.22	962541540	143699	56.01	6820	6860	6560	8870	4790	6830	6698.23	4.53	0	-8643	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3586	-70.32	0.90	12	0.26	-94.00	7367.00	10500	20240326	-37.05	4235	20231101	56.08	10500	-37.05	20240326	4550	45.27	20240104	10500	-37.05	20240326	4235	56.08	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
101	20241015	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-160	5	-2.34	703887580	104590	40.77	6820	6860	6650	8870	4790	6830	6729.87	4.53	0	-5175	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3618	-70.96	0.91	12	0.19	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
102	20241015	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-120	5	-1.76	632483690	93893	36.60	6820	6860	6650	8870	4790	6830	6736.12	4.53	0	-2106	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3640	-71.38	0.91	12	0.17	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
103	20241015	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	-110	5	-1.61	425253270	62981	24.55	6820	6860	6650	8870	4790	6830	6751.96	4.53	0	-5061	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3645	-71.49	0.91	12	0.12	-94.00	7367.00	10500	20240326	-36.00	4235	20231101	58.68	10500	-36.00	20240326	4550	47.69	20240104	10500	-36.00	20240326	4235	58.68	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
104	20241015	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	-30	5	-0.44	24335060	3577	1.39	6820	6820	6800	8870	4790	6830	6802.43	4.53	0	-2349	7043	6936	6833	6726	6623	6885	6675	542	2040	1000	5050	10	1	54244482	3689	-72.34	0.92	12	0.01	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.41	N	005160	1000	542 억		2455311	N	N	0	N	00	N
105	20241014	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6830	-170	5	-2.43	1729453320	253849	68.48	6850	6940	6730	9100	4900	7000	6812.92	4.47	0	22886	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3705	-72.66	0.93	12	0.47	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
106	20241014	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	-200	5	-2.86	1595741670	234235	63.19	6850	6940	6730	9100	4900	7000	6812.57	4.47	0	30615	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3689	-72.34	0.92	12	0.43	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
107	20241014	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	-200	5	-2.86	1260236170	184601	49.80	6850	6940	6770	9100	4900	7000	6826.81	4.47	0	32933	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3689	-72.34	0.92	12	0.34	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
108	20241014	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6790	-210	5	-3.00	1104014150	161609	43.60	6850	6940	6770	9100	4900	7000	6831.39	4.47	0	38135	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3683	-72.23	0.92	12	0.30	-94.00	7367.00	10500	20240326	-35.33	4235	20231101	60.33	10500	-35.33	20240326	4550	49.23	20240104	10500	-35.33	20240326	4235	60.33	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
109	20241014	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6830	-170	5	-2.43	971241010	142093	38.33	6850	6940	6770	9100	4900	7000	6835.25	4.47	0	36575	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3705	-72.66	0.93	12	0.26	-94.00	7367.00	10500	20240326	-34.95	4235	20231101	61.28	10500	-34.95	20240326	4550	50.11	20240104	10500	-34.95	20240326	4235	61.28	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
110	20241014	110203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	-200	5	-2.86	887118670	129734	35.00	6850	6940	6770	9100	4900	7000	6837.98	4.47	0	37854	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3689	-72.34	0.92	12	0.24	-94.00	7367.00	10500	20240326	-35.24	4235	20231101	60.57	10500	-35.24	20240326	4550	49.45	20240104	10500	-35.24	20240326	4235	60.57	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
111	20241014	100202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6860	-140	5	-2.00	677529050	98964	26.70	6850	6940	6780	9100	4900	7000	6846.22	4.47	0	34518	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3721	-72.98	0.93	12	0.18	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4235	61.98	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
112	20241014	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	-100	5	-1.43	92436680	13437	3.62	6850	6940	6850	9100	4900	7000	6879.26	4.47	0	4812	7453	7226	7103	6876	6753	7165	6815	542	2100	1000	5180	10	1	54244482	3743	-73.40	0.94	12	0.02	-94.00	7367.00	10500	20240326	-34.29	4235	20231101	62.93	10500	-34.29	20240326	4550	51.65	20240104	10500	-34.29	20240326	4235	62.93	20231101	2.37	N	005160	1000	542 억		2424163	N	N	0	N	00	N
113	20241011	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7000	-260	5	-3.58	2615094250	366395	82.46	7260	7330	6980	9430	5090	7260	7137.69	4.57	0	-57432	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3797	-74.47	0.95	12	0.68	-94.00	7367.00	10500	20240326	-33.33	4235	20231101	65.29	10500	-33.33	20240326	4550	53.85	20240104	10500	-33.33	20240326	4235	65.29	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
114	20241011	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-250	5	-3.44	2431719100	340209	76.57	7260	7330	6980	9430	5090	7260	7147.72	4.57	0	-59645	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3803	-74.57	0.95	12	0.63	-94.00	7367.00	10500	20240326	-33.24	4235	20231101	65.53	10500	-33.24	20240326	4550	54.07	20240104	10500	-33.24	20240326	4235	65.53	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
115	20241011	140202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7030	-230	5	-3.17	2054129960	286358	64.45	7260	7330	7020	9430	5090	7260	7173.29	4.57	0	-54594	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3813	-74.79	0.95	12	0.53	-94.00	7367.00	10500	20240326	-33.05	4235	20231101	66.00	10500	-33.05	20240326	4550	54.51	20240104	10500	-33.05	20240326	4235	66.00	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
116	20241011	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7150	-110	5	-1.52	1913243930	266465	59.97	7260	7330	7020	9430	5090	7260	7180.09	4.57	0	-52255	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3878	-76.06	0.97	12	0.49	-94.00	7367.00	10500	20240326	-31.90	4235	20231101	68.83	10500	-31.90	20240326	4550	57.14	20240104	10500	-31.90	20240326	4235	68.83	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
117	20241011	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	-170	5	-2.34	1776691780	247357	55.67	7260	7330	7020	9430	5090	7260	7182.70	4.57	0	-59383	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3846	-75.43	0.96	12	0.46	-94.00	7367.00	10500	20240326	-32.48	4235	20231101	67.41	10500	-32.48	20240326	4550	55.82	20240104	10500	-32.48	20240326	4235	67.41	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
118	20241011	110202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7150	-110	5	-1.52	1414739210	196222	44.16	7260	7330	7090	9430	5090	7260	7209.89	4.57	0	-63105	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3878	-76.06	0.97	12	0.36	-94.00	7367.00	10500	20240326	-31.90	4235	20231101	68.83	10500	-31.90	20240326	4550	57.14	20240104	10500	-31.90	20240326	4235	68.83	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
119	20241011	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	20	2	0.28	662884410	91483	20.59	7260	7330	7180	9430	5090	7260	7245.98	4.57	0	-9292	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3949	-77.45	0.99	12	0.17	-94.00	7367.00	10500	20240326	-30.67	4235	20231101	71.90	10500	-30.67	20240326	4550	60.00	20240104	10500	-30.67	20240326	4235	71.90	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
120	20241011	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7230	-30	5	-0.41	30738730	4244	0.96	7260	7270	7230	9430	5090	7260	7242.87	4.57	0	1742	7560	7410	7260	7110	6960	7485	7185	542	2170	1000	5370	10	1	54244482	3922	-76.91	0.98	12	0.01	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.32	N	005160	1000	542 억		2480387	N	N	1761	N	00	N
121	20241010	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	30	2	0.41	3208975450	442852	78.76	7230	7410	7110	9390	5070	7230	7246.15	4.74	0	-94343	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3938	-77.23	0.99	12	0.82	-94.00	7367.00	10500	20240326	-30.86	4235	20231101	71.43	10500	-30.86	20240326	4550	59.56	20240104	10500	-30.86	20240326	4235	71.43	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1761	N	00	N
122	20241010	150208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7240	10	2	0.14	3082085000	425331	75.65	7230	7410	7110	9390	5070	7230	7246.33	4.74	0	-89708	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3927	-77.02	0.98	12	0.78	-94.00	7367.00	10500	20240326	-31.05	4235	20231101	70.96	10500	-31.05	20240326	4550	59.12	20240104	10500	-31.05	20240326	4235	70.96	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
123	20241010	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	50	2	0.69	2941328440	405864	72.19	7230	7410	7110	9390	5070	7230	7247.09	4.74	0	-88481	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3949	-77.45	0.99	12	0.75	-94.00	7367.00	10500	20240326	-30.67	4235	20231101	71.90	10500	-30.67	20240326	4550	60.00	20240104	10500	-30.67	20240326	4235	71.90	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
124	20241010	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7160	-70	5	-0.97	2671069340	368585	65.55	7230	7410	7110	9390	5070	7230	7246.83	4.74	0	-78678	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3884	-76.17	0.97	12	0.68	-94.00	7367.00	10500	20240326	-31.81	4235	20231101	69.07	10500	-31.81	20240326	4550	57.36	20240104	10500	-31.81	20240326	4235	69.07	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
125	20241010	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	-50	5	-0.69	2510282730	346160	61.57	7230	7410	7110	9390	5070	7230	7251.81	4.74	0	-62316	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3895	-76.38	0.97	12	0.64	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
126	20241010	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7220	-10	5	-0.14	1928360710	264987	47.13	7230	7410	7130	9390	5070	7230	7277.23	4.74	0	-37886	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3916	-76.81	0.98	12	0.49	-94.00	7367.00	10500	20240326	-31.24	4235	20231101	70.48	10500	-31.24	20240326	4550	58.68	20240104	10500	-31.24	20240326	4235	70.48	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
127	20241010	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7290	60	2	0.83	1649412990	226545	40.29	7230	7410	7130	9390	5070	7230	7280.77	4.74	0	-28680	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3954	-77.55	0.99	12	0.42	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
128	20241010	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	-50	5	-0.69	69845640	9672	1.72	7230	7270	7180	9390	5070	7230	7221.25	4.74	0	-4599	7563	7396	7183	7016	6803	7480	7100	542	2160	1000	5350	10	1	54244482	3895	-76.38	0.97	12	0.02	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.27	N	005160	1000	542 억		2573515	N	N	1796	N	00	N
129	20241008	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7230	-60	5	-0.82	3988760880	559018	38.59	7180	7350	6970	9470	5110	7290	7135.18	4.91	0	-91218	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3922	-76.91	0.98	12	1.03	-94.00	7367.00	10500	20240326	-31.14	4235	20231101	70.72	10500	-31.14	20240326	4550	58.90	20240104	10500	-31.14	20240326	4235	70.72	20231101	2.28	N	005160	1000	542 억		2664806	N	N	1796	N	00	N
130	20241008	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7270	-20	5	-0.27	3664650290	514205	35.49	7180	7350	6970	9470	5110	7290	7126.76	4.91	0	-88691	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3944	-77.34	0.99	12	0.95	-94.00	7367.00	10500	20240326	-30.76	4235	20231101	71.66	10500	-30.76	20240326	4550	59.78	20240104	10500	-30.76	20240326	4235	71.66	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
131	20241008	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	-110	5	-1.51	2956953490	416654	28.76	7180	7310	6970	9470	5110	7290	7096.81	4.91	0	-78447	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3895	-76.38	0.97	12	0.77	-94.00	7367.00	10500	20240326	-31.62	4235	20231101	69.54	10500	-31.62	20240326	4550	57.80	20240104	10500	-31.62	20240326	4235	69.54	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
132	20241008	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7210	-80	5	-1.10	2665544780	376098	25.96	7180	7310	6970	9470	5110	7290	7087.26	4.91	0	-76705	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3911	-76.70	0.98	12	0.69	-94.00	7367.00	10500	20240326	-31.33	4235	20231101	70.25	10500	-31.33	20240326	4550	58.46	20240104	10500	-31.33	20240326	4235	70.25	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
133	20241008	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7170	-120	5	-1.65	2218908110	314196	21.69	7180	7260	6970	9470	5110	7290	7062.03	4.91	0	-68112	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3889	-76.28	0.97	12	0.58	-94.00	7367.00	10500	20240326	-31.71	4235	20231101	69.30	10500	-31.71	20240326	4550	57.58	20240104	10500	-31.71	20240326	4235	69.30	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
134	20241008	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6990	-300	5	-4.12	1702177450	241410	16.66	7180	7180	6970	9470	5110	7290	7050.78	4.91	0	-46526	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3792	-74.36	0.95	12	0.45	-94.00	7367.00	10500	20240326	-33.43	4235	20231101	65.05	10500	-33.43	20240326	4550	53.63	20240104	10500	-33.43	20240326	4235	65.05	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
135	20241008	100206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6980	-310	5	-4.25	1276904980	180598	12.47	7180	7180	6970	9470	5110	7290	7070.18	4.91	0	-32631	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3786	-74.26	0.95	12	0.33	-94.00	7367.00	10500	20240326	-33.52	4235	20231101	64.82	10500	-33.52	20240326	4550	53.41	20240104	10500	-33.52	20240326	4235	64.82	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
136	20241008	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	-170	5	-2.33	117304590	16414	1.13	7180	7180	7100	9470	5110	7290	7144.85	4.91	0	-912	7736	7512	7206	6982	6676	7625	7095	542	2180	1000	5390	10	1	54244482	3862	-75.74	0.97	12	0.03	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.28	N	005160	1000	542 억		2664806	N	N	678	N	00	N
137	20241007	160204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7290	660	2	9.95	10421315440	1444709	775.25	6970	7430	6900	8610	4650	6630	7213.39	4.67	0	128911	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3954	-77.55	0.99	12	2.66	-94.00	7367.00	10500	20240326	-30.57	4235	20231101	72.14	10500	-30.57	20240326	4550	60.22	20240104	10500	-30.57	20240326	4235	72.14	20231101	2.28	N	005160	1000	542 억		2532557	N	N	678	N	00	N
138	20241007	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	630	2	9.50	10023139860	1389889	745.83	6970	7430	6900	8610	4650	6630	7211.47	4.67	0	113048	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3938	-77.23	0.99	12	2.56	-94.00	7367.00	10500	20240326	-30.86	4235	20231101	71.43	10500	-30.86	20240326	4550	59.56	20240104	10500	-30.86	20240326	4235	71.43	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
139	20241007	140220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7210	580	2	8.75	9298460370	1289582	692.00	6970	7430	6900	8610	4650	6630	7210.45	4.67	0	105235	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3911	-76.70	0.98	12	2.38	-94.00	7367.00	10500	20240326	-31.33	4235	20231101	70.25	10500	-31.33	20240326	4550	58.46	20240104	10500	-31.33	20240326	4235	70.25	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
140	20241007	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	490	2	7.39	8815238790	1222104	655.79	6970	7430	6900	8610	4650	6630	7213.17	4.67	0	88283	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3862	-75.74	0.97	12	2.25	-94.00	7367.00	10500	20240326	-32.19	4235	20231101	68.12	10500	-32.19	20240326	4550	56.48	20240104	10500	-32.19	20240326	4235	68.12	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
141	20241007	120215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7150	520	2	7.84	8592237710	1190786	638.99	6970	7430	6900	8610	4650	6630	7215.60	4.67	0	91025	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3878	-76.06	0.97	12	2.20	-94.00	7367.00	10500	20240326	-31.90	4235	20231101	68.83	10500	-31.90	20240326	4550	57.14	20240104	10500	-31.90	20240326	4235	68.83	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
142	20241007	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	510	2	7.69	8103697430	1122831	602.52	6970	7430	6900	8610	4650	6630	7217.20	4.67	0	89040	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3873	-75.96	0.97	12	2.07	-94.00	7367.00	10500	20240326	-32.00	4235	20231101	68.60	10500	-32.00	20240326	4550	56.92	20240104	10500	-32.00	20240326	4235	68.60	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
143	20241007	100200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	670	2	10.11	6034751810	833091	447.05	6970	7430	6900	8610	4650	6630	7243.81	4.67	0	21335	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3960	-77.66	0.99	12	1.54	-94.00	7367.00	10500	20240326	-30.48	4235	20231101	72.37	10500	-30.48	20240326	4550	60.44	20240104	10500	-30.48	20240326	4235	72.37	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
144	20241007	090157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7070	440	2	6.64	302300090	43295	23.23	6970	7090	6900	8610	4650	6630	6982.33	4.67	0	-4924	6916	6772	6646	6502	6376	6710	6440	542	1980	1000	4900	10	1	54244482	3835	-75.21	0.96	12	0.08	-94.00	7367.00	10500	20240326	-32.67	4235	20231101	66.94	10500	-32.67	20240326	4550	55.38	20240104	10500	-32.67	20240326	4235	66.94	20231101	2.28	N	005160	1000	542 억		2532557	N	N	9377	N	00	N
145	20241004	160157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-120	5	-1.78	1236272280	186172	76.71	6730	6790	6520	8770	4730	6750	6640.49	4.64	0	16084	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3596	-70.53	0.90	12	0.34	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.27	N	005160	1000	542 억		2517446	N	N	9377	N	00	N
146	20241004	150157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	-80	5	-1.19	1124727820	169363	69.79	6730	6790	6520	8770	4730	6750	6640.93	4.64	0	13926	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3618	-70.96	0.91	12	0.31	-94.00	7367.00	10500	20240326	-36.48	4235	20231101	57.50	10500	-36.48	20240326	4550	46.59	20240104	10500	-36.48	20240326	4235	57.50	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
147	20241004	140158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-120	5	-1.78	987807340	148804	61.31	6730	6790	6520	8770	4730	6750	6638.31	4.64	0	10621	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3596	-70.53	0.90	12	0.27	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
148	20241004	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	-140	5	-2.07	932714150	140521	57.90	6730	6790	6520	8770	4730	6750	6637.54	4.64	0	14026	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3586	-70.32	0.90	12	0.26	-94.00	7367.00	10500	20240326	-37.05	4235	20231101	56.08	10500	-37.05	20240326	4550	45.27	20240104	10500	-37.05	20240326	4235	56.08	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
149	20241004	120158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	-110	5	-1.63	804527430	121121	49.91	6730	6790	6520	8770	4730	6750	6642.34	4.64	0	12461	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3602	-70.64	0.90	12	0.22	-94.00	7367.00	10500	20240326	-36.76	4235	20231101	56.79	10500	-36.76	20240326	4550	45.93	20240104	10500	-36.76	20240326	4235	56.79	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
150	20241004	110158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	-90	5	-1.33	699922140	105399	43.43	6730	6790	6520	8770	4730	6750	6640.69	4.64	0	12961	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3613	-70.85	0.90	12	0.19	-94.00	7367.00	10500	20240326	-36.57	4235	20231101	57.26	10500	-36.57	20240326	4550	46.37	20240104	10500	-36.57	20240326	4235	57.26	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
151	20241004	100157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-120	5	-1.78	541121910	81639	33.64	6730	6790	6520	8770	4730	6750	6628.23	4.64	0	13323	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3596	-70.53	0.90	12	0.15	-94.00	7367.00	10500	20240326	-36.86	4235	20231101	56.55	10500	-36.86	20240326	4550	45.71	20240104	10500	-36.86	20240326	4235	56.55	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
152	20241004	090156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	-10	5	-0.15	65435150	9716	4.00	6730	6790	6730	8770	4730	6750	6734.78	4.64	0	2975	7090	6920	6790	6620	6490	6855	6555	542	2020	1000	4990	10	1	54244482	3656	-71.70	0.91	12	0.02	-94.00	7367.00	10500	20240326	-35.81	4235	20231101	59.15	10500	-35.81	20240326	4550	48.13	20240104	10500	-35.81	20240326	4235	59.15	20231101	2.27	N	005160	1000	542 억		2517446	N	N	458	N	00	N
153	20241002	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	-80	5	-1.17	1639125580	241314	92.37	6770	6960	6660	8870	4790	6830	6792.69	4.66	0	-13433	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3662	-71.81	0.92	12	0.44	-94.00	7367.00	10500	20240326	-35.71	4235	20231101	59.39	10500	-35.71	20240326	4550	48.35	20240104	10500	-35.71	20240326	4235	59.39	20231101	2.18	N	005160	1000	542 억		2530165	N	N	354	N	00	N
154	20241002	150158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6760	-70	5	-1.02	1507209170	221765	84.89	6770	6960	6660	8870	4790	6830	6796.42	4.66	0	-16129	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3667	-71.91	0.92	12	0.41	-94.00	7367.00	10500	20240326	-35.62	4235	20231101	59.62	10500	-35.62	20240326	4550	48.57	20240104	10500	-35.62	20240326	4235	59.62	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
155	20241002	140157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-50	5	-0.73	1393205030	204957	78.46	6770	6960	6660	8870	4790	6830	6797.54	4.66	0	-16939	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3678	-72.13	0.92	12	0.38	-94.00	7367.00	10500	20240326	-35.43	4235	20231101	60.09	10500	-35.43	20240326	4550	49.01	20240104	10500	-35.43	20240326	4235	60.09	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
156	20241002	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6870	40	2	0.59	1228368890	180738	69.18	6770	6960	6660	8870	4790	6830	6796.40	4.66	0	-17801	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3727	-73.09	0.93	12	0.33	-94.00	7367.00	10500	20240326	-34.57	4235	20231101	62.22	10500	-34.57	20240326	4550	50.99	20240104	10500	-34.57	20240326	4235	62.22	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
157	20241002	120155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6860	30	2	0.44	1163134760	171230	65.55	6770	6960	6660	8870	4790	6830	6792.81	4.66	0	-19172	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3721	-72.98	0.93	12	0.32	-94.00	7367.00	10500	20240326	-34.67	4235	20231101	61.98	10500	-34.67	20240326	4550	50.77	20240104	10500	-34.67	20240326	4235	61.98	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
158	20241002	110155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6850	20	2	0.29	959668900	141720	54.25	6770	6870	6660	8870	4790	6830	6771.56	4.66	0	-9919	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3716	-72.87	0.93	12	0.26	-94.00	7367.00	10500	20240326	-34.76	4235	20231101	61.75	10500	-34.76	20240326	4550	50.55	20240104	10500	-34.76	20240326	4235	61.75	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
159	20241002	100155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-120	5	-1.76	563504790	83584	32.00	6770	6830	6660	8870	4790	6830	6741.73	4.66	0	1272	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3640	-71.38	0.91	12	0.15	-94.00	7367.00	10500	20240326	-36.10	4235	20231101	58.44	10500	-36.10	20240326	4550	47.47	20240104	10500	-36.10	20240326	4235	58.44	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N
160	20241002	090155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-130	5	-1.90	27444260	4078	1.56	6770	6790	6660	8870	4790	6830	6728.62	4.66	0	345	7210	7020	6910	6720	6610	6965	6665	542	2040	1000	5050	10	1	54244482	3634	-71.28	0.91	12	0.01	-94.00	7367.00	10500	20240326	-36.19	4235	20231101	58.21	10500	-36.19	20240326	4550	47.25	20240104	10500	-36.19	20240326	4235	58.21	20231101	2.18	N	005160	1000	542 억		2530165	N	N	0	N	00	N