KissMeData/109860/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	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-10	5	-0.12	5924320	683	474.31	8690	8690	8610	11290	6090	8690	8673.97	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	790	263.03	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.61	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20241031	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	0	3	0.00	4368930	504	350.00	8690	8690	8610	11290	6090	8690	8668.51	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	791	263.33	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20241031	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	0	3	0.00	4299410	496	344.44	8690	8690	8610	11290	6090	8690	8668.17	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	791	263.33	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20241031	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	0	3	0.00	3300560	381	264.58	8690	8690	8610	11290	6090	8690	8662.89	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	791	263.33	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20241031	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-10	5	-0.12	3031470	350	243.06	8690	8690	8610	11290	6090	8690	8661.34	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	790	263.03	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.61	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20241031	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-10	5	-0.12	1017000	118	81.94	8690	8690	8610	11290	6090	8690	8618.64	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	790	263.03	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.61	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20241031	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-80	5	-0.92	965040	112	77.78	8690	8690	8610	11290	6090	8690	8616.43	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	784	260.91	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.32	8370	20240925	2.87	9660	-10.87	20240205	8370	2.87	20240925	9820	-12.32	20231106	8370	2.87	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20241031	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-40	5	-0.46	43350	5	3.47	8690	8690	8650	11290	6090	8690	8670.00	0.00	0	0	8736	8712	8666	8642	8596	8725	8655	46	2600	500	6430	10	1	9100000	787	262.12	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.91	8370	20240925	3.35	9660	-10.46	20240205	8370	3.35	20240925	9820	-11.91	20231106	8370	3.35	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20241030	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	20	2	0.23	1246330	144	8.95	8620	8690	8620	11270	6070	8670	8655.07	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	791	263.33	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20241030	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	20	2	0.23	1246330	144	8.95	8620	8690	8620	11270	6070	8670	8655.07	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	791	263.33	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20241030	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-30	5	-0.35	926090	107	6.65	8620	8690	8620	11270	6070	8670	8655.05	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	786	261.82	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.02	8370	20240925	3.23	9660	-10.56	20240205	8370	3.23	20240925	9820	-12.02	20231106	8370	3.23	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20241030	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	20	2	0.23	302960	35	2.18	8620	8690	8620	11270	6070	8670	8656.00	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	791	263.33	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20241030	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	20	2	0.23	302960	35	2.18	8620	8690	8620	11270	6070	8670	8656.00	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	791	263.33	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.51	8370	20240925	3.82	9660	-10.04	20240205	8370	3.82	20240925	9820	-11.51	20231106	8370	3.82	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20241030	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	10	2	0.12	233500	27	1.68	8620	8690	8620	11270	6070	8670	8648.15	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	790	263.03	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.61	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20241030	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	0	3	0.00	138070	16	0.99	8620	8670	8620	11270	6070	8670	8629.38	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20241030	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-50	5	-0.58	43100	5	0.31	8620	8620	8620	11270	6070	8670	8620.00	0.00	0	0	8736	8702	8646	8612	8556	8720	8630	46	2600	500	6410	10	1	9100000	784	261.21	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.22	8370	20240925	2.99	9660	-10.77	20240205	8370	2.99	20240925	9820	-12.22	20231106	8370	2.99	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20241029	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	10	2	0.12	13913340	1609	444.48	8660	8680	8590	11250	6070	8660	8647.20	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	789	262.73	0.51	12	0.02	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20241029	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	10	2	0.12	13869990	1604	443.09	8660	8680	8590	11250	6070	8660	8647.13	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	789	262.73	0.51	12	0.02	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20241029	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	13826660	1599	441.71	8660	8680	8590	11250	6070	8660	8647.07	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	788	262.42	0.51	12	0.02	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20241029	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	9713160	1124	310.50	8660	8680	8590	11250	6070	8660	8641.60	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	788	262.42	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20241029	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	9453360	1094	302.21	8660	8680	8590	11250	6070	8660	8641.10	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	788	262.42	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20241029	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	9418770	1090	301.10	8660	8680	8590	11250	6070	8660	8641.07	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	788	262.42	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20241029	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	20	2	0.23	5567540	645	178.18	8660	8680	8590	11250	6070	8660	8631.84	0.00	0	0	8726	8692	8636	8602	8546	8710	8620	46	2590	500	6400	10	1	9100000	790	263.03	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.61	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20241028	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	20	2	0.23	3124590	362	52.69	8580	8670	8580	11230	6050	8640	8631.46	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20241028	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	20	2	0.23	3055330	354	51.53	8580	8670	8580	11230	6050	8640	8630.88	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20241028	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	30	2	0.35	1713020	199	28.97	8580	8670	8580	11230	6050	8640	8608.14	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20241028	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	10	2	0.12	1565760	182	26.49	8580	8670	8580	11230	6050	8640	8603.08	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	787	262.12	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.91	8370	20240925	3.35	9660	-10.46	20240205	8370	3.35	20240925	9820	-11.91	20231106	8370	3.35	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20241028	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	20	2	0.23	1557110	181	26.35	8580	8670	8580	11230	6050	8640	8602.82	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20241028	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	0	3	0.00	1201780	140	20.38	8580	8670	8580	11230	6050	8640	8584.14	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	786	261.82	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.02	8370	20240925	3.23	9660	-10.56	20240205	8370	3.23	20240925	9820	-12.02	20231106	8370	3.23	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20241028	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	30	2	0.35	1193140	139	20.23	8580	8670	8580	11230	6050	8640	8583.74	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.71	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20241028	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-50	5	-0.58	1132580	132	19.21	8580	8590	8580	11230	6050	8640	8580.15	0.00	0	-4	8706	8672	8626	8592	8546	8690	8610	46	2590	500	6390	10	1	9100000	782	260.30	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.53	8370	20240925	2.63	9660	-11.08	20240205	8370	2.63	20240925	9820	-12.53	20231106	8370	2.63	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20241025	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	20	2	0.23	5926830	687	34.38	8590	8660	8580	11200	6040	8620	8627.12	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	786	261.82	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.02	8370	20240925	3.23	9660	-10.56	20240205	8370	3.23	20240925	9820	-12.02	20231106	8370	3.23	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20241025	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	0	3	0.00	5062830	587	29.38	8590	8660	8580	11200	6040	8620	8624.92	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	784	261.21	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.22	8370	20240925	2.99	9660	-10.77	20240205	8370	2.99	20240925	9820	-12.22	20231106	8370	2.99	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20241025	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	20	2	0.23	5036960	584	29.23	8590	8660	8580	11200	6040	8620	8624.93	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	786	261.82	0.50	12	0.01	33.00	17120.00	9820	20231106	-12.02	8370	20240925	3.23	9660	-10.56	20240205	8370	3.23	20240925	9820	-12.02	20231106	8370	3.23	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20241025	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	5002370	580	29.03	8590	8660	8580	11200	6040	8620	8624.78	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	788	262.42	0.51	12	0.01	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20241025	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-10	5	-0.12	2201320	256	12.81	8590	8660	8580	11200	6040	8620	8598.91	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	784	260.91	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.32	8370	20240925	2.87	9660	-10.87	20240205	8370	2.87	20240925	9820	-12.32	20231106	8370	2.87	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20241025	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	1107850	129	6.46	8590	8660	8580	11200	6040	8620	8587.98	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20241025	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	1021250	119	5.96	8590	8660	8580	11200	6040	8620	8581.93	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	788	262.42	0.51	12	0.00	33.00	17120.00	9820	20231106	-11.81	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20241025	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-30	5	-0.35	25770	3	0.15	8590	8590	8590	11200	6040	8620	8590.00	0.00	0	0	8753	8686	8633	8566	8513	8660	8540	46	2580	500	6370	10	1	9100000	782	260.30	0.50	12	0.00	33.00	17120.00	9820	20231106	-12.53	8370	20240925	2.63	9660	-11.08	20240205	8370	2.63	20240925	9820	-12.53	20231106	8370	2.63	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20241024	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-80	5	-0.92	17198280	1998	21.76	8690	8700	8580	11310	6090	8700	8607.71	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	784	261.21	0.50	12	0.02	33.00	17120.00	9850	20231017	-12.49	8370	20240925	2.99	9660	-10.77	20240205	8370	2.99	20240925	9820	-12.22	20231106	8370	2.99	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20241024	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-40	5	-0.46	12835560	1492	16.25	8690	8700	8580	11310	6090	8700	8602.92	0.00	0	36	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	788	262.42	0.51	12	0.02	33.00	17120.00	9850	20231017	-12.08	8370	20240925	3.46	9660	-10.35	20240205	8370	3.46	20240925	9820	-11.81	20231106	8370	3.46	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20241024	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-120	5	-1.38	12524460	1456	15.85	8690	8700	8580	11310	6090	8700	8601.96	0.00	0	53	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	781	260.00	0.50	12	0.02	33.00	17120.00	9850	20231017	-12.89	8370	20240925	2.51	9660	-11.18	20240205	8370	2.51	20240925	9820	-12.63	20231106	8370	2.51	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20241024	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-100	5	-1.15	6841600	794	8.65	8690	8700	8600	11310	6090	8700	8616.62	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9850	20231017	-12.69	8370	20240925	2.75	9660	-10.97	20240205	8370	2.75	20240925	9820	-12.42	20231106	8370	2.75	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20241024	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	381970	44	0.48	8690	8700	8670	11310	6090	8700	8681.14	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9850	20231017	-11.98	8370	20240925	3.58	9660	-10.25	20240205	8370	3.58	20240925	9820	-11.71	20231106	8370	3.58	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20241024	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-20	5	-0.23	78200	9	0.10	8690	8700	8680	11310	6090	8700	8688.89	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	790	263.03	0.51	12	0.00	33.00	17120.00	9850	20231017	-11.88	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20241024	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-20	5	-0.23	60840	7	0.08	8690	8700	8680	11310	6090	8700	8691.43	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	790	263.03	0.51	12	0.00	33.00	17120.00	9850	20231017	-11.88	8370	20240925	3.70	9660	-10.14	20240205	8370	3.70	20240925	9820	-11.61	20231106	8370	3.70	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20241024	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	11310	6090	8700	0.00	0.00	0	0	8766	8732	8686	8652	8606	8710	8630	46	2610	500	6430	10	1	9100000	792	263.64	0.51	12	0.00	33.00	17120.00	9850	20231017	-11.68	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20241023	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	79868330	9184	11065.06	8710	8720	8640	11330	6110	8720	8696.46	0.00	0	0	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.10	33.00	17120.00	9880	20231016	-11.94	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20241023	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	79711730	9166	11043.37	8710	8720	8640	11330	6110	8720	8696.46	0.00	0	0	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.10	33.00	17120.00	9880	20231016	-11.94	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20241023	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	69422810	7981	9615.66	8710	8720	8680	11330	6110	8720	8698.51	0.00	0	2	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.09	33.00	17120.00	9880	20231016	-11.84	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9820	-11.30	20231106	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20241023	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	68683000	7896	9513.25	8710	8720	8680	11330	6110	8720	8698.45	0.00	0	2	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.09	33.00	17120.00	9880	20231016	-11.94	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20241023	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	45199080	5195	6259.04	8710	8720	8680	11330	6110	8720	8700.50	0.00	0	2	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.06	33.00	17120.00	9880	20231016	-11.74	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20241023	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-20	5	-0.23	27577280	3170	3819.28	8710	8720	8680	11330	6110	8720	8699.46	0.00	0	2	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	792	263.64	0.51	12	0.03	33.00	17120.00	9880	20231016	-11.94	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	9820	-11.41	20231106	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20241023	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	0	3	0.00	6281690	722	869.88	8710	8720	8700	11330	6110	8720	8700.40	0.00	0	3	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	794	264.24	0.51	12	0.01	33.00	17120.00	9880	20231016	-11.74	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20241023	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-10	5	-0.11	95800	11	13.25	8710	8710	8700	11330	6110	8720	8709.09	0.00	0	3	8826	8772	8746	8692	8666	8760	8680	46	2610	500	6450	10	1	9100000	793	263.94	0.51	12	0.00	33.00	17120.00	9880	20231016	-11.84	8370	20240925	4.06	9660	-9.83	20240205	8370	4.06	20240925	9820	-11.30	20231106	8370	4.06	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20241022	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-90	5	-1.02	725410	83	6.02	8800	8800	8720	11450	6170	8810	8739.88	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.83	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20241022	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-90	5	-1.02	603330	69	5.01	8800	8800	8720	11450	6170	8810	8743.91	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	794	264.24	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.83	8370	20240925	4.18	9660	-9.73	20240205	8370	4.18	20240925	9820	-11.20	20231106	8370	4.18	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20241022	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-70	5	-0.79	341370	39	2.83	8800	8800	8730	11450	6170	8810	8753.08	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	795	264.85	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.63	8370	20240925	4.42	9660	-9.52	20240205	8370	4.42	20240925	9820	-11.00	20231106	8370	4.42	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20241022	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-80	5	-0.91	253970	29	2.10	8800	8800	8730	11450	6170	8810	8757.59	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	794	264.55	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.73	8370	20240925	4.30	9660	-9.63	20240205	8370	4.30	20240925	9820	-11.10	20231106	8370	4.30	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20241022	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-60	5	-0.68	131570	15	1.09	8800	8800	8750	11450	6170	8810	8771.33	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	796	265.15	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.53	8370	20240925	4.54	9660	-9.42	20240205	8370	4.54	20240925	9820	-10.90	20231106	8370	4.54	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20241022	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-50	5	-0.57	105300	12	0.87	8800	8800	8760	11450	6170	8810	8775.00	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	797	265.45	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.43	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20241022	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-20	5	-0.23	52730	6	0.44	8800	8800	8780	11450	6170	8810	8788.33	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	800	266.36	0.51	12	0.00	33.00	17120.00	9890	20231013	-11.12	8370	20240925	5.02	9660	-9.01	20240205	8370	5.02	20240925	9820	-10.49	20231106	8370	5.02	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20241022	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	0	3	0.00	0	0	0.00	0	0	0	11450	6170	8810	0.00	0.00	0	0	8896	8852	8766	8722	8636	8875	8745	46	2640	500	6510	10	1	9100000	802	266.97	0.51	12	0.00	33.00	17120.00	9890	20231013	-10.92	8370	20240925	5.26	9660	-8.80	20240205	8370	5.26	20240925	9820	-10.29	20231106	8370	5.26	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20241021	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	40	2	0.46	12084790	1378	369.44	8780	8810	8680	11400	6140	8770	8769.80	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	802	266.97	0.51	12	0.02	33.00	17120.00	9980	20231012	-11.72	8370	20240925	5.26	9660	-8.80	20240205	8370	5.26	20240925	9820	-10.29	20231106	8370	5.26	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20241021	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	6613820	757	202.95	8780	8780	8680	11400	6140	8770	8736.88	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20241021	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	6613820	757	202.95	8780	8780	8680	11400	6140	8770	8736.88	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20241021	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	0	3	0.00	5947300	681	182.57	8780	8780	8680	11400	6140	8770	8733.19	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	798	265.76	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20241021	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-20	5	-0.23	3458370	397	106.43	8780	8780	8680	11400	6140	8770	8711.26	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	796	265.15	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.32	8370	20240925	4.54	9660	-9.42	20240205	8370	4.54	20240925	9820	-10.90	20231106	8370	4.54	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20241021	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-30	5	-0.34	2103640	242	64.88	8780	8780	8680	11400	6140	8770	8692.73	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	795	264.85	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.42	8370	20240925	4.42	9660	-9.52	20240205	8370	4.42	20240925	9820	-11.00	20231106	8370	4.42	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20241021	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-10	5	-0.11	2077400	239	64.08	8780	8780	8680	11400	6140	8770	8692.05	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	797	265.45	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.22	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9820	-10.79	20231106	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20241021	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	10	2	0.11	8780	1	0.27	8780	8780	8780	11400	6140	8770	8780.00	0.00	0	0	8856	8812	8756	8712	8656	8785	8685	46	2630	500	6480	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9820	-10.59	20231106	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20241018	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-20	5	-0.23	3258080	373	5.21	8800	8800	8700	11420	6160	8790	8734.80	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	798	265.76	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20241018	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-20	5	-0.23	2758190	316	4.41	8800	8800	8700	11420	6160	8790	8728.45	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	798	265.76	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9820	-10.69	20231106	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20241018	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-50	5	-0.57	867950	99	1.38	8800	8800	8720	11420	6160	8790	8767.17	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	795	264.85	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.42	8370	20240925	4.42	9660	-9.52	20240205	8370	4.42	20240925	9820	-11.00	20231106	8370	4.42	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20241018	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-50	5	-0.57	859210	98	1.37	8800	8800	8720	11420	6160	8790	8767.45	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	795	264.85	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.42	8370	20240925	4.42	9660	-9.52	20240205	8370	4.42	20240925	9820	-11.00	20231106	8370	4.42	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20241018	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-10	5	-0.11	815480	93	1.30	8800	8800	8720	11420	6160	8790	8768.60	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9820	-10.59	20231106	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20241018	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-10	5	-0.11	815480	93	1.30	8800	8800	8720	11420	6160	8790	8768.60	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9820	-10.59	20231106	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20241018	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-10	5	-0.11	806700	92	1.28	8800	8800	8720	11420	6160	8790	8768.48	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9820	-10.59	20231106	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20241018	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	17590	2	0.03	8800	8800	8790	11420	6160	8790	8795.00	0.00	0	-1	8816	8802	8776	8762	8736	8810	8770	46	2630	500	6500	10	1	9100000	800	266.36	0.51	12	0.00	33.00	17120.00	9980	20231012	-11.92	8370	20240925	5.02	9660	-9.01	20240205	8370	5.02	20240925	9820	-10.49	20231106	8370	5.02	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20241017	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	10	2	0.11	62902840	7164	854.89	8790	8790	8750	11410	6150	8780	8780.36	0.00	0	-78	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	800	266.36	0.51	12	0.08	33.00	17120.00	9980	20231012	-11.92	8370	20240925	5.02	9660	-9.01	20240205	8370	5.02	20240925	9850	-10.76	20231017	8370	5.02	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20241017	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	61812880	7040	840.10	8790	8790	8750	11410	6150	8780	8780.24	0.00	0	7	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	799	266.06	0.51	12	0.08	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9850	-10.86	20231017	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20241017	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	61812880	7040	840.10	8790	8790	8750	11410	6150	8780	8780.24	0.00	0	7	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	799	266.06	0.51	12	0.08	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9850	-10.86	20231017	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20241017	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-20	5	-0.23	7579960	863	102.98	8790	8790	8750	11410	6150	8780	8783.27	0.00	0	0	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	797	265.45	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.22	8370	20240925	4.66	9660	-9.32	20240205	8370	4.66	20240925	9850	-11.07	20231017	8370	4.66	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20241017	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-10	5	-0.11	7509920	855	102.03	8790	8790	8770	11410	6150	8780	8783.53	0.00	0	0	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	798	265.76	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.12	8370	20240925	4.78	9660	-9.21	20240205	8370	4.78	20240925	9850	-10.96	20231017	8370	4.78	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20241017	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	7088510	807	96.30	8790	8790	8780	11410	6150	8780	8783.78	0.00	0	0	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	799	266.06	0.51	12	0.01	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9850	-10.86	20231017	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20241017	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	2689730	306	36.52	8790	8790	8780	11410	6150	8780	8789.97	0.00	0	0	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9850	-10.86	20231017	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20241017	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	11410	6150	8780	0.00	0.00	0	0	8966	8872	8826	8732	8686	8850	8710	46	2630	500	6490	10	1	9100000	799	266.06	0.51	12	0.00	33.00	17120.00	9980	20231012	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9850	-10.86	20231017	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20241016	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-100	5	-1.13	7385720	838	71.69	8870	8920	8780	11540	6220	8880	8813.51	0.00	0	78	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	799	266.06	0.51	12	0.01	33.00	17120.00	9980	20231006	-12.02	8370	20240925	4.90	9660	-9.11	20240205	8370	4.90	20240925	9880	-11.13	20231016	8370	4.90	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20241016	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-30	5	-0.34	5524360	626	53.55	8870	8920	8800	11540	6220	8880	8824.86	0.00	0	290	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	805	268.18	0.52	12	0.01	33.00	17120.00	9980	20231006	-11.32	8370	20240925	5.73	9660	-8.39	20240205	8370	5.73	20240925	9880	-10.43	20231016	8370	5.73	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20241016	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	1093240	123	10.52	8870	8920	8850	11540	6220	8880	8888.13	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	809	269.39	0.52	12	0.00	33.00	17120.00	9980	20231006	-10.92	8370	20240925	6.21	9660	-7.97	20240205	8370	6.21	20240925	9880	-10.02	20231016	8370	6.21	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20241016	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	204240	23	1.97	8870	8920	8850	11540	6220	8880	8880.00	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	809	269.39	0.52	12	0.00	33.00	17120.00	9980	20231006	-10.92	8370	20240925	6.21	9660	-7.97	20240205	8370	6.21	20240925	9880	-10.02	20231016	8370	6.21	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20241016	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	40	2	0.45	195350	22	1.88	8870	8920	8850	11540	6220	8880	8879.55	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	812	270.30	0.52	12	0.00	33.00	17120.00	9980	20231006	-10.62	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	9880	-9.72	20231016	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20241016	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	115430	13	1.11	8870	8880	8870	11540	6220	8880	8879.23	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	9980	20231006	-11.02	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	9880	-10.12	20231016	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20241016	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	17750	2	0.17	8870	8880	8870	11540	6220	8880	8875.00	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	9980	20231006	-11.02	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	9880	-10.12	20231016	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20241016	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	0.00	0	0	8973	8926	8883	8836	8793	8905	8815	46	2660	500	6570	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	9980	20231006	-11.02	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	9880	-10.12	20231016	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20241015	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-40	5	-0.45	10378210	1169	49.83	8900	8930	8840	11590	6250	8920	8877.85	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	808	269.09	0.52	12	0.01	33.00	17120.00	9980	20231005	-11.02	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	9880	-10.12	20231016	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20241015	150810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	9740620	1097	46.76	8900	8930	8840	11590	6250	8920	8879.33	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.82	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9880	-9.92	20231016	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20241015	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	9740620	1097	46.76	8900	8930	8840	11590	6250	8920	8879.33	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.82	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9880	-9.92	20231016	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20241015	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	9740620	1097	46.76	8900	8930	8840	11590	6250	8920	8879.33	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.82	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9880	-9.92	20231016	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20241015	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	9191490	1035	44.12	8900	8930	8880	11590	6250	8920	8880.67	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	812	270.30	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.62	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	9880	-9.72	20231016	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20241015	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	9164730	1032	43.99	8900	8930	8880	11590	6250	8920	8880.55	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	813	270.61	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.52	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9880	-9.62	20231016	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20241015	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	9164730	1032	43.99	8900	8930	8880	11590	6250	8920	8880.55	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	813	270.61	0.52	12	0.01	33.00	17120.00	9980	20231005	-10.52	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9880	-9.62	20231016	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20241015	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	89000	10	0.43	8900	8900	8900	11590	6250	8920	8900.00	0.00	0	0	8986	8952	8886	8852	8786	8970	8870	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.00	33.00	17120.00	9980	20231005	-10.82	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9880	-9.92	20231016	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20241014	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	70	2	0.79	20765340	2346	74.03	8850	8920	8820	11500	6200	8850	8851.38	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	812	270.30	0.52	12	0.03	33.00	17120.00	10130	20231004	-11.94	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	9880	-9.72	20231016	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20241014	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	70	2	0.79	19873340	2246	70.87	8850	8920	8820	11500	6200	8850	8848.33	0.00	0	17	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	812	270.30	0.52	12	0.02	33.00	17120.00	10130	20231004	-11.94	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	9880	-9.72	20231016	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20241014	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	0	3	0.00	14820080	1675	52.86	8850	8900	8820	11500	6200	8850	8847.81	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	805	268.18	0.52	12	0.02	33.00	17120.00	10130	20231004	-12.64	8370	20240925	5.73	9660	-8.39	20240205	8370	5.73	20240925	9880	-10.43	20231016	8370	5.73	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20241014	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-10	5	-0.11	14758180	1668	52.63	8850	8900	8820	11500	6200	8850	8847.83	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	804	267.88	0.52	12	0.02	33.00	17120.00	10130	20231004	-12.73	8370	20240925	5.62	9660	-8.49	20240205	8370	5.62	20240925	9880	-10.53	20231016	8370	5.62	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20241014	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-10	5	-0.11	14758180	1668	52.63	8850	8900	8820	11500	6200	8850	8847.83	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	804	267.88	0.52	12	0.02	33.00	17120.00	10130	20231004	-12.73	8370	20240925	5.62	9660	-8.49	20240205	8370	5.62	20240925	9880	-10.53	20231016	8370	5.62	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20241014	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	0	3	0.00	11531640	1303	41.12	8850	8900	8850	11500	6200	8850	8850.07	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	805	268.18	0.52	12	0.01	33.00	17120.00	10130	20231004	-12.64	8370	20240925	5.73	9660	-8.39	20240205	8370	5.73	20240925	9880	-10.43	20231016	8370	5.73	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20241014	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	50	2	0.56	8858900	1001	31.59	8850	8900	8850	11500	6200	8850	8850.05	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	10130	20231004	-12.14	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9880	-9.92	20231016	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20241014	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	0.00	0	0	8990	8920	8870	8800	8750	8895	8775	46	2650	500	6540	10	1	9100000	805	268.18	0.52	12	0.00	33.00	17120.00	10130	20231004	-12.64	8370	20240925	5.73	9660	-8.39	20240205	8370	5.73	20240925	9880	-10.43	20231016	8370	5.73	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20241011	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-80	5	-0.90	28114020	3169	78.46	8920	8940	8820	11600	6260	8930	8871.64	0.00	0	0	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	805	268.18	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.64	8370	20240925	5.73	9660	-8.39	20240205	8370	5.73	20240925	9980	-11.32	20231012	8370	5.73	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20241011	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-30	5	-0.34	27166230	3062	75.81	8920	8940	8820	11600	6260	8930	8872.05	0.00	0	97	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.14	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9980	-10.82	20231012	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20241011	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-30	5	-0.34	27166230	3062	75.81	8920	8940	8820	11600	6260	8930	8872.05	0.00	0	97	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	810	269.70	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.14	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9980	-10.82	20231012	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20241011	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-20	5	-0.22	23624690	2662	65.91	8920	8940	8820	11600	6260	8930	8874.79	0.00	0	26	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	811	270.00	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.04	8370	20240925	6.45	9660	-7.76	20240205	8370	6.45	20240925	9980	-10.72	20231012	8370	6.45	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20241011	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-20	5	-0.22	23624690	2662	65.91	8920	8940	8820	11600	6260	8930	8874.79	0.00	0	26	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	811	270.00	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.04	8370	20240925	6.45	9660	-7.76	20240205	8370	6.45	20240925	9980	-10.72	20231012	8370	6.45	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20241011	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	21498450	2422	59.97	8920	8940	8820	11600	6260	8930	8876.32	0.00	0	26	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	806	268.48	0.52	12	0.03	33.00	17120.00	10130	20231004	-12.54	8370	20240925	5.85	9660	-8.28	20240205	8370	5.85	20240925	9980	-11.22	20231012	8370	5.85	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20241011	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	10	2	0.11	20513890	2311	57.22	8920	8940	8820	11600	6260	8930	8876.63	0.00	0	26	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	814	270.91	0.52	12	0.03	33.00	17120.00	10130	20231004	-11.75	8370	20240925	6.81	9660	-7.45	20240205	8370	6.81	20240925	9980	-10.42	20231012	8370	6.81	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20241011	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-10	5	-0.11	8920	1	0.02	8920	8920	8920	11600	6260	8930	8920.00	0.00	0	0	9116	9022	8906	8812	8696	8965	8755	46	2670	500	6600	10	1	9100000	812	270.30	0.52	12	0.00	33.00	17120.00	10130	20231004	-11.94	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	9980	-10.62	20231012	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20241010	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-20	5	-0.22	35642290	4022	477.11	9000	9000	8790	11630	6270	8950	8861.83	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	813	270.61	0.52	12	0.04	33.00	17120.00	10240	20230926	-12.79	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9980	-10.52	20231012	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20241010	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-80	5	-0.89	32364980	3655	433.57	9000	9000	8790	11630	6270	8950	8854.99	0.00	0	211	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	807	268.79	0.52	12	0.04	33.00	17120.00	10240	20230926	-13.38	8370	20240925	5.97	9660	-8.18	20240205	8370	5.97	20240925	9980	-11.12	20231012	8370	5.97	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20241010	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-20	5	-0.22	16104870	1810	214.71	9000	9000	8810	11630	6270	8950	8897.72	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	813	270.61	0.52	12	0.02	33.00	17120.00	10240	20230926	-12.79	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9980	-10.52	20231012	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20241010	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-120	5	-1.34	16087100	1808	214.47	9000	9000	8810	11630	6270	8950	8897.73	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	804	267.58	0.52	12	0.02	33.00	17120.00	10240	20230926	-13.77	8370	20240925	5.50	9660	-8.59	20240205	8370	5.50	20240925	9980	-11.52	20231012	8370	5.50	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20241010	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-10	5	-0.11	9203550	1035	122.78	9000	9000	8810	11630	6270	8950	8892.32	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	814	270.91	0.52	12	0.01	33.00	17120.00	10240	20230926	-12.70	8370	20240925	6.81	9660	-7.45	20240205	8370	6.81	20240925	9980	-10.42	20231012	8370	6.81	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20241010	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-50	5	-0.56	4165590	467	55.40	9000	9000	8900	11630	6270	8950	8919.89	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	10240	20230926	-13.09	8370	20240925	6.33	9660	-7.87	20240205	8370	6.33	20240925	9980	-10.82	20231012	8370	6.33	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20241010	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	40	2	0.45	457520	51	6.05	9000	9000	8930	11630	6270	8950	8970.98	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10240	20230926	-12.21	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	9980	-9.92	20231012	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20241010	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	50	2	0.56	225000	25	2.97	9000	9000	9000	11630	6270	8950	9000.00	0.00	0	-1	9003	8976	8953	8926	8903	8965	8915	46	2680	500	6620	10	1	9100000	819	272.73	0.53	12	0.00	33.00	17120.00	10240	20230926	-12.11	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	9980	-9.82	20231012	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20241008	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-30	5	-0.33	7540680	843	27.13	8970	8980	8930	11670	6290	8980	8945.05	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.02	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	9980	-10.32	20231012	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20241008	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-30	5	-0.33	7531730	842	27.10	8970	8980	8930	11670	6290	8980	8945.05	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.02	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	9980	-10.32	20231012	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20241008	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-30	5	-0.33	7442230	832	26.78	8970	8980	8930	11670	6290	8980	8944.99	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.02	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	9980	-10.32	20231012	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20241008	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-50	5	-0.56	7388530	826	26.59	8970	8980	8930	11670	6290	8980	8944.95	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	813	270.61	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.22	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9980	-10.52	20231012	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20241008	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-50	5	-0.56	6495530	726	23.37	8970	8980	8930	11670	6290	8980	8947.01	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	813	270.61	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.22	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9980	-10.52	20231012	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20241008	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-50	5	-0.56	5994920	670	21.56	8970	8980	8930	11670	6290	8980	8947.64	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	813	270.61	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.22	8370	20240925	6.69	9660	-7.56	20240205	8370	6.69	20240925	9980	-10.52	20231012	8370	6.69	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20241008	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	0	3	0.00	107550	12	0.39	8970	8980	8960	11670	6290	8980	8962.50	0.00	0	-1	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10290	20230925	-12.73	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	9980	-10.02	20231012	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20241008	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	11670	6290	8980	0.00	0.00	0	0	9100	9040	8960	8900	8820	9000	8860	46	2690	500	6640	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10290	20230925	-12.73	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	9980	-10.02	20231012	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20241007	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-30	5	-0.33	27747360	3107	372.99	9020	9020	8880	11710	6310	9010	8930.60	0.00	0	-8	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	817	272.12	0.52	12	0.03	33.00	17120.00	10290	20230925	-12.73	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	9980	-10.02	20231012	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20241007	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-30	5	-0.33	27693490	3101	372.27	9020	9020	8880	11710	6310	9010	8930.50	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	817	272.12	0.52	12	0.03	33.00	17120.00	10290	20230925	-12.73	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	9980	-10.02	20231012	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20241007	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-50	5	-0.55	27316810	3059	367.23	9020	9020	8880	11710	6310	9010	8929.98	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	815	271.52	0.52	12	0.03	33.00	17120.00	10290	20230925	-12.93	8370	20240925	7.05	9660	-7.25	20240205	8370	7.05	20240925	9980	-10.22	20231012	8370	7.05	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20241007	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-70	5	-0.78	7464150	836	100.36	9020	9020	8880	11710	6310	9010	8928.41	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	814	270.91	0.52	12	0.01	33.00	17120.00	10290	20230925	-13.12	8370	20240925	6.81	9660	-7.45	20240205	8370	6.81	20240925	9980	-10.42	20231012	8370	6.81	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20241007	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	7455210	835	100.24	9020	9020	8880	11710	6310	9010	8928.40	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	816	271.82	0.52	12	0.01	33.00	17120.00	10290	20230925	-12.83	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	9980	-10.12	20231012	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20241007	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	1998420	224	26.89	9020	9020	8880	11710	6310	9010	8921.52	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	816	271.82	0.52	12	0.00	33.00	17120.00	10290	20230925	-12.83	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	9980	-10.12	20231012	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20241007	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-120	5	-1.33	1944630	218	26.17	9020	9020	8880	11710	6310	9010	8920.32	0.00	0	-7	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	809	269.39	0.52	12	0.00	33.00	17120.00	10290	20230925	-13.61	8370	20240925	6.21	9660	-7.97	20240205	8370	6.21	20240925	9980	-10.92	20231012	8370	6.21	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20241007	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	62960	7	0.84	9020	9020	8990	11710	6310	9010	8994.29	0.00	0	-6	9023	9016	9003	8996	8983	9020	9000	46	2700	500	6660	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10290	20230925	-12.63	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	9980	-9.92	20231012	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20241004	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	7489820	833	205.17	9010	9010	8990	11710	6310	9010	8991.38	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.44	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20241004	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-10	5	-0.11	7291620	811	199.75	9010	9010	8990	11710	6310	9010	8990.90	0.00	0	3	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.54	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20241004	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-10	5	-0.11	7201610	801	197.29	9010	9010	8990	11710	6310	9010	8990.77	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.54	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20241004	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-10	5	-0.11	7201610	801	197.29	9010	9010	8990	11710	6310	9010	8990.77	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.54	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20241004	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	7102600	790	194.58	9010	9010	8990	11710	6310	9010	8990.63	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.44	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20241004	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	7093590	789	194.33	9010	9010	8990	11710	6310	9010	8990.61	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.44	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20241004	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	6895390	767	188.92	9010	9010	8990	11710	6310	9010	8990.08	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	10290	20230925	-12.44	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20241004	090710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	9010	1	0.25	9010	9010	9010	11710	6310	9010	9010.00	0.00	0	0	9050	9030	8990	8970	8930	9040	8980	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10290	20230925	-12.44	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20241002	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	3650850	406	23.44	9010	9010	8950	11710	6310	9010	8992.24	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10330	20230920	-12.78	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
154	20241002	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-60	5	-0.67	1986180	221	12.76	9010	9010	8950	11710	6310	9010	8987.24	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	814	271.21	0.52	12	0.00	33.00	17120.00	10330	20230920	-13.36	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	10130	-11.65	20231004	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
155	20241002	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	1350670	150	8.66	9010	9010	8970	11710	6310	9010	9004.47	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	816	271.82	0.52	12	0.00	33.00	17120.00	10330	20230920	-13.17	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	10130	-11.45	20231004	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20241002	130707	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-40	5	-0.44	1350670	150	8.66	9010	9010	8970	11710	6310	9010	9004.47	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	816	271.82	0.52	12	0.00	33.00	17120.00	10330	20230920	-13.17	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	10130	-11.45	20231004	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20241002	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	1189180	132	7.62	9010	9010	8990	11710	6310	9010	9008.94	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10330	20230920	-12.97	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10130	-11.25	20231004	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20241002	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	198120	22	1.27	9010	9010	9000	11710	6310	9010	9005.45	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10330	20230920	-12.78	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20241002	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-10	5	-0.11	108110	12	0.69	9010	9010	9000	11710	6310	9010	9009.17	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	819	272.73	0.53	12	0.00	33.00	17120.00	10330	20230920	-12.88	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20241002	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	99110	11	0.64	9010	9010	9010	11710	6310	9010	9010.00	0.00	0	-2	9263	9136	8993	8866	8723	9065	8795	46	2700	500	6660	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10330	20230920	-12.78	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N