KissMeData/081150/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	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-65	5	-2.05	1674340875	537334	51.37	3165	3175	3060	4110	2220	3165	3116.02	2.30	0	60152	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	752	-33.70	0.48	12	2.21	-92.00	6498.00	3860	20231108	-19.69	2310	20240805	34.20	3455	-10.27	20240123	2310	34.20	20240805	3860	-19.69	20231108	2310	34.20	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
3	20241031	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-55	5	-1.74	1583457385	508030	48.56	3165	3175	3060	4110	2220	3165	3116.85	2.30	0	63381	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	755	-33.80	0.48	12	2.09	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
4	20241031	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-45	5	-1.42	1392690755	446702	42.70	3165	3175	3060	4110	2220	3165	3117.71	2.30	0	58387	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	757	-33.91	0.48	12	1.84	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
5	20241031	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-40	5	-1.26	1216787350	390598	37.34	3165	3175	3060	4110	2220	3165	3115.19	2.30	0	68762	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	758	-33.97	0.48	12	1.61	-92.00	6498.00	3860	20231108	-19.04	2310	20240805	35.28	3455	-9.55	20240123	2310	35.28	20240805	3860	-19.04	20231108	2310	35.28	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
6	20241031	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-45	5	-1.42	1120461190	359692	34.38	3165	3175	3060	4110	2220	3165	3115.05	2.30	0	63147	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	757	-33.91	0.48	12	1.48	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
7	20241031	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-60	5	-1.90	996926315	319940	30.58	3165	3175	3060	4110	2220	3165	3115.97	2.30	0	53092	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	754	-33.75	0.48	12	1.32	-92.00	6498.00	3860	20231108	-19.56	2310	20240805	34.42	3455	-10.13	20240123	2310	34.42	20240805	3860	-19.56	20231108	2310	34.42	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
8	20241031	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-45	5	-1.42	673878905	215471	20.60	3165	3175	3100	4110	2220	3165	3127.46	2.30	0	30237	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	757	-33.91	0.48	12	0.89	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
9	20241031	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-5	5	-0.16	71683800	22678	2.17	3165	3175	3140	4110	2220	3165	3160.93	2.30	0	-5092	3435	3300	3230	3095	3025	3265	3060	121	945	500	2340	5	1	24268402	767	-34.35	0.49	12	0.09	-92.00	6498.00	3860	20231108	-18.13	2310	20240805	36.80	3455	-8.54	20240123	2310	36.80	20240805	3860	-18.13	20231108	2310	36.80	20240805	4.09	N	081150	500	121 억		557511	N	N	0	N	00	N
10	20241030	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-110	5	-3.36	3376971690	1029818	61.96	3260	3365	3160	4255	2295	3275	3279.73	2.31	0	-2667	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	768	-34.40	0.49	12	4.24	-92.00	6498.00	3860	20231108	-18.01	2310	20240805	37.01	3455	-8.39	20240123	2310	37.01	20240805	3860	-18.01	20231108	2310	37.01	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
11	20241030	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-105	5	-3.21	3207993180	976457	58.75	3260	3365	3160	4255	2295	3275	3285.34	2.31	0	-9881	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	769	-34.46	0.49	12	4.02	-92.00	6498.00	3860	20231108	-17.88	2310	20240805	37.23	3455	-8.25	20240123	2310	37.23	20240805	3860	-17.88	20231108	2310	37.23	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
12	20241030	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-80	5	-2.44	2945765800	893919	53.78	3260	3365	3180	4255	2295	3275	3295.34	2.31	0	-24103	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	775	-34.73	0.49	12	3.68	-92.00	6498.00	3860	20231108	-17.23	2310	20240805	38.31	3455	-7.53	20240123	2310	38.31	20240805	3860	-17.23	20231108	2310	38.31	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
13	20241030	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-60	5	-1.83	2670498540	807833	48.60	3260	3365	3210	4255	2295	3275	3305.76	2.31	0	-38803	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	780	-34.95	0.49	12	3.33	-92.00	6498.00	3860	20231108	-16.71	2310	20240805	39.18	3455	-6.95	20240123	2310	39.18	20240805	3860	-16.71	20231108	2310	39.18	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
14	20241030	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-45	5	-1.37	2491581810	752312	45.26	3260	3365	3230	4255	2295	3275	3311.90	2.31	0	-49225	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	784	-35.11	0.50	12	3.10	-92.00	6498.00	3860	20231108	-16.32	2310	20240805	39.83	3455	-6.51	20240123	2310	39.83	20240805	3860	-16.32	20231108	2310	39.83	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
15	20241030	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	0	3	0.00	2190698360	660043	39.71	3260	3365	3235	4255	2295	3275	3319.02	2.31	0	-51922	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	795	-35.60	0.50	12	2.72	-92.00	6498.00	3860	20231108	-15.16	2310	20240805	41.77	3455	-5.21	20240123	2310	41.77	20240805	3860	-15.16	20231108	2310	41.77	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
16	20241030	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	65	2	1.98	1763815835	530649	31.93	3260	3365	3235	4255	2295	3275	3323.88	2.31	0	-51735	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	811	-36.30	0.51	12	2.19	-92.00	6498.00	3860	20231108	-13.47	2310	20240805	44.59	3455	-3.33	20240123	2310	44.59	20240805	3860	-13.47	20231108	2310	44.59	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
17	20241030	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-5	5	-0.15	105983645	32593	1.96	3260	3270	3235	4255	2295	3275	3251.73	2.31	0	-6630	3438	3356	3278	3196	3118	3397	3237	121	980	500	2420	5	1	24268402	794	-35.54	0.50	12	0.13	-92.00	6498.00	3860	20231108	-15.28	2310	20240805	41.56	3455	-5.35	20240123	2310	41.56	20240805	3860	-15.28	20231108	2310	41.56	20240805	3.48	N	081150	500	121 억		560298	N	N	0	N	00	N
18	20241029	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-25	5	-0.76	5371345730	1643220	45.43	3240	3360	3200	4290	2310	3300	3268.13	2.12	0	45151	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	795	-35.60	0.50	12	6.77	-92.00	6498.00	3860	20231108	-15.16	2310	20240805	41.77	3455	-5.21	20240123	2310	41.77	20240805	3860	-15.16	20231108	2310	41.77	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
19	20241029	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-25	5	-0.76	5045371240	1542689	42.65	3240	3360	3205	4290	2310	3300	3269.86	2.12	0	37475	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	795	-35.60	0.50	12	6.36	-92.00	6498.00	3860	20231108	-15.16	2310	20240805	41.77	3455	-5.21	20240123	2310	41.77	20240805	3860	-15.16	20231108	2310	41.77	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
20	20241029	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-30	5	-0.91	4823248285	1474660	40.77	3240	3360	3205	4290	2310	3300	3270.08	2.12	0	45300	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	794	-35.54	0.50	12	6.08	-92.00	6498.00	3860	20231108	-15.28	2310	20240805	41.56	3455	-5.35	20240123	2310	41.56	20240805	3860	-15.28	20231108	2310	41.56	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
21	20241029	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-20	5	-0.61	4493726235	1374023	37.99	3240	3360	3205	4290	2310	3300	3269.76	2.12	0	54641	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	796	-35.65	0.50	12	5.66	-92.00	6498.00	3860	20231108	-15.03	2310	20240805	41.99	3455	-5.07	20240123	2310	41.99	20240805	3860	-15.03	20231108	2310	41.99	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
22	20241029	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-75	5	-2.27	4212914415	1287738	35.61	3240	3360	3205	4290	2310	3300	3270.81	2.12	0	64553	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	783	-35.05	0.50	12	5.31	-92.00	6498.00	3860	20231108	-16.45	2310	20240805	39.61	3455	-6.66	20240123	2310	39.61	20240805	3860	-16.45	20231108	2310	39.61	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
23	20241029	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-70	5	-2.12	3924466425	1198211	33.13	3240	3360	3210	4290	2310	3300	3274.57	2.12	0	68294	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	784	-35.11	0.50	12	4.94	-92.00	6498.00	3860	20231108	-16.32	2310	20240805	39.83	3455	-6.51	20240123	2310	39.83	20240805	3860	-16.32	20231108	2310	39.83	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
24	20241029	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-40	5	-1.21	3178690710	967884	26.76	3240	3360	3225	4290	2310	3300	3283.60	2.12	0	13684	3590	3445	3245	3100	2900	3517	3172	121	990	500	2440	5	1	24268402	791	-35.43	0.50	12	3.99	-92.00	6498.00	3860	20231108	-15.54	2310	20240805	41.13	3455	-5.64	20240123	2310	41.13	20240805	3860	-15.54	20231108	2310	41.13	20240805	3.59	N	081150	500	121 억		515165	N	N	0	N	00	N
25	20241028	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	330	2	11.11	10961067865	3385338	1269.29	3100	3390	3045	3860	2080	2970	3237.42	1.87	0	61404	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	801	-35.87	0.51	12	13.95	-92.00	6498.00	3860	20231108	-14.51	2310	20240805	42.86	3455	-4.49	20240123	2310	42.86	20240805	3860	-14.51	20231108	2310	42.86	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
26	20241028	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	270	2	9.09	6394857675	2011026	754.01	3100	3260	3045	3860	2080	2970	3179.90	1.87	0	59377	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	786	-35.22	0.50	12	8.29	-92.00	6498.00	3860	20231108	-16.06	2310	20240805	40.26	3455	-6.22	20240123	2310	40.26	20240805	3860	-16.06	20231108	2310	40.26	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
27	20241028	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	205	2	6.90	4286046375	1358007	509.17	3100	3215	3045	3860	2080	2970	3156.13	1.87	0	41461	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	771	-34.51	0.49	12	5.60	-92.00	6498.00	3860	20231108	-17.75	2310	20240805	37.45	3455	-8.10	20240123	2310	37.45	20240805	3860	-17.75	20231108	2310	37.45	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
28	20241028	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	225	2	7.58	3814337135	1210147	453.73	3100	3215	3045	3860	2080	2970	3151.96	1.87	0	30930	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	775	-34.73	0.49	12	4.99	-92.00	6498.00	3860	20231108	-17.23	2310	20240805	38.31	3455	-7.53	20240123	2310	38.31	20240805	3860	-17.23	20231108	2310	38.31	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
29	20241028	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	175	2	5.89	3484764845	1106508	414.87	3100	3215	3045	3860	2080	2970	3149.34	1.87	0	30682	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	763	-34.18	0.48	12	4.56	-92.00	6498.00	3860	20231108	-18.52	2310	20240805	36.15	3455	-8.97	20240123	2310	36.15	20240805	3860	-18.52	20231108	2310	36.15	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
30	20241028	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	220	2	7.41	2547332865	812040	304.46	3100	3200	3045	3860	2080	2970	3136.95	1.87	0	-13623	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	774	-34.67	0.49	12	3.35	-92.00	6498.00	3860	20231108	-17.36	2310	20240805	38.10	3455	-7.67	20240123	2310	38.10	20240805	3860	-17.36	20231108	2310	38.10	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
31	20241028	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	165	2	5.56	1522977525	489477	183.52	3100	3175	3045	3860	2080	2970	3111.44	1.87	0	-34894	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	761	-34.08	0.48	12	2.02	-92.00	6498.00	3860	20231108	-18.78	2310	20240805	35.71	3455	-9.26	20240123	2310	35.71	20240805	3860	-18.78	20231108	2310	35.71	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
32	20241028	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	105	2	3.54	525338390	169503	63.55	3100	3150	3065	3860	2080	2970	3099.29	1.87	0	-35342	3076	3022	2991	2937	2906	3007	2922	121	890	500	2190	5	1	24268402	746	-33.42	0.47	12	0.70	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	3.63	N	081150	500	121 억		453510	N	N	0	N	00	N
33	20241025	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-55	5	-1.82	791745765	263722	82.79	3040	3045	2960	3930	2120	3025	3002.50	1.70	0	41583	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	721	-32.28	0.46	12	1.09	-92.00	6498.00	3860	20231108	-23.06	2310	20240805	28.57	3455	-14.04	20240123	2310	28.57	20240805	3860	-23.06	20231108	2310	28.57	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
34	20241025	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-25	5	-0.83	657042245	218426	68.57	3040	3045	2980	3930	2120	3025	3008.07	1.70	0	33437	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	728	-32.61	0.46	12	0.90	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
35	20241025	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	535052110	177678	55.78	3040	3045	2985	3930	2120	3025	3011.35	1.70	0	32682	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	733	-32.83	0.46	12	0.73	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
36	20241025	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	423939605	140689	44.17	3040	3045	2985	3930	2120	3025	3013.30	1.70	0	26839	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	733	-32.83	0.46	12	0.58	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
37	20241025	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	355495315	118030	37.05	3040	3045	2985	3930	2120	3025	3011.90	1.70	0	26389	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	735	-32.93	0.47	12	0.49	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
38	20241025	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-25	5	-0.83	307605450	102120	32.06	3040	3045	2985	3930	2120	3025	3012.18	1.70	0	22309	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	728	-32.61	0.46	12	0.42	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
39	20241025	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	231830885	76851	24.13	3040	3045	2990	3930	2120	3025	3016.62	1.70	0	17625	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	733	-32.83	0.46	12	0.32	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
40	20241025	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	28217515	9320	2.93	3040	3045	3015	3930	2120	3025	3027.66	1.70	0	4943	3178	3101	3058	2981	2938	3080	2960	121	905	500	2230	5	1	24268402	733	-32.83	0.46	12	0.04	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.63	N	081150	500	121 억		412060	N	N	0	N	00	N
41	20241024	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-130	5	-4.12	966249610	315946	45.12	3110	3135	3015	4100	2210	3155	3058.35	1.72	0	-4451	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	734	-32.88	0.47	12	1.30	-92.00	6498.00	3860	20231108	-21.63	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3860	-21.63	20231108	2310	30.95	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
42	20241024	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-115	5	-3.65	855864800	279484	39.92	3110	3135	3015	4100	2210	3155	3062.30	1.72	0	-4122	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	738	-33.04	0.47	12	1.15	-92.00	6498.00	3860	20231108	-21.24	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3860	-21.24	20231108	2310	31.60	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
43	20241024	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-95	5	-3.01	761536340	248435	35.48	3110	3135	3015	4100	2210	3155	3065.33	1.72	0	-7266	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	743	-33.26	0.47	12	1.02	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
44	20241024	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-95	5	-3.01	720663250	235120	33.58	3110	3135	3015	4100	2210	3155	3065.09	1.72	0	-6282	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	743	-33.26	0.47	12	0.97	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
45	20241024	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-105	5	-3.33	664362025	216672	30.95	3110	3135	3015	4100	2210	3155	3066.21	1.72	0	-8309	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	740	-33.15	0.47	12	0.89	-92.00	6498.00	3860	20231108	-20.98	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3860	-20.98	20231108	2310	32.03	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
46	20241024	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-90	5	-2.85	515845105	167698	23.95	3110	3135	3040	4100	2210	3155	3076.04	1.72	0	-8344	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	744	-33.32	0.47	12	0.69	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
47	20241024	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-95	5	-3.01	419413850	136150	19.45	3110	3135	3040	4100	2210	3155	3080.53	1.72	0	-9385	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	743	-33.26	0.47	12	0.56	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
48	20241024	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-30	5	-0.95	102674885	32983	4.71	3110	3135	3100	4100	2210	3155	3112.96	1.72	0	-3692	3268	3211	3143	3086	3018	3240	3115	121	945	500	2330	5	1	24268402	758	-33.97	0.48	12	0.14	-92.00	6498.00	3860	20231108	-19.04	2310	20240805	35.28	3455	-9.55	20240123	2310	35.28	20240805	3860	-19.04	20231108	2310	35.28	20240805	3.61	N	081150	500	121 억		416511	N	N	0	N	00	N
49	20241023	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	15	2	0.48	2142370435	682643	123.99	3115	3200	3075	4080	2200	3140	3138.17	1.72	0	-380	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	766	-34.29	0.49	12	2.81	-92.00	6498.00	3860	20231108	-18.26	2310	20240805	36.58	3455	-8.68	20240123	2310	36.58	20240805	3860	-18.26	20231108	2310	36.58	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
50	20241023	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	0	3	0.00	1836837580	585543	106.36	3115	3200	3075	4080	2200	3140	3136.98	1.72	0	5348	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	762	-34.13	0.48	12	2.41	-92.00	6498.00	3860	20231108	-18.65	2310	20240805	35.93	3455	-9.12	20240123	2310	35.93	20240805	3860	-18.65	20231108	2310	35.93	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
51	20241023	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-15	5	-0.48	1686291535	537444	97.62	3115	3200	3075	4080	2200	3140	3137.61	1.72	0	5519	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	758	-33.97	0.48	12	2.21	-92.00	6498.00	3860	20231108	-19.04	2310	20240805	35.28	3455	-9.55	20240123	2310	35.28	20240805	3860	-19.04	20231108	2310	35.28	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
52	20241023	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	1512048785	481594	87.48	3115	3200	3075	4080	2200	3140	3139.67	1.72	0	-1257	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	757	-33.91	0.48	12	1.98	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
53	20241023	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	1465730565	466753	84.78	3115	3200	3075	4080	2200	3140	3140.27	1.72	0	-969	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	757	-33.91	0.48	12	1.92	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
54	20241023	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	1215772120	386170	70.14	3115	3200	3085	4080	2200	3140	3148.30	1.72	0	-13078	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	761	-34.08	0.48	12	1.59	-92.00	6498.00	3860	20231108	-18.78	2310	20240805	35.71	3455	-9.26	20240123	2310	35.71	20240805	3860	-18.78	20231108	2310	35.71	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
55	20241023	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	30	2	0.96	806614880	256095	46.52	3115	3200	3085	4080	2200	3140	3149.70	1.72	0	-15931	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	769	-34.46	0.49	12	1.06	-92.00	6498.00	3860	20231108	-17.88	2310	20240805	37.23	3455	-8.25	20240123	2310	37.23	20240805	3860	-17.88	20231108	2310	37.23	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
56	20241023	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	70117720	22500	4.09	3115	3130	3095	4080	2200	3140	3115.37	1.72	0	-246	3236	3187	3091	3042	2946	3212	3067	121	940	500	2320	5	1	24268402	757	-33.91	0.48	12	0.09	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	3.67	N	081150	500	121 억		416788	N	N	0	N	00	N
57	20241022	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	95	2	3.12	1663171460	539873	50.78	3040	3140	2995	3955	2135	3045	3080.17	1.68	0	8960	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	762	-34.13	0.48	12	2.22	-92.00	6498.00	3860	20231108	-18.65	2310	20240805	35.93	3455	-9.12	20240123	2310	35.93	20240805	3860	-18.65	20231108	2310	35.93	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
58	20241022	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	25	2	0.82	1383020495	450054	42.33	3040	3140	2995	3955	2135	3045	3073.01	1.68	0	19607	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	745	-33.37	0.47	12	1.85	-92.00	6498.00	3860	20231108	-20.47	2310	20240805	32.90	3455	-11.14	20240123	2310	32.90	20240805	3860	-20.47	20231108	2310	32.90	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
59	20241022	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	1197285015	389489	36.63	3040	3140	2995	3955	2135	3045	3073.99	1.68	0	14058	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	743	-33.26	0.47	12	1.60	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
60	20241022	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	45	2	1.48	959804955	312808	29.42	3040	3140	2995	3955	2135	3045	3068.35	1.68	0	13285	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	750	-33.59	0.48	12	1.29	-92.00	6498.00	3860	20231108	-19.95	2310	20240805	33.77	3455	-10.56	20240123	2310	33.77	20240805	3860	-19.95	20231108	2310	33.77	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
61	20241022	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	55	2	1.81	709344200	232250	21.84	3040	3115	2995	3955	2135	3045	3054.23	1.68	0	13871	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	752	-33.70	0.48	12	0.96	-92.00	6498.00	3860	20231108	-19.69	2310	20240805	34.20	3455	-10.27	20240123	2310	34.20	20240805	3860	-19.69	20231108	2310	34.20	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
62	20241022	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	20	2	0.66	429583995	141596	13.32	3040	3080	2995	3955	2135	3045	3033.87	1.68	0	6190	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	744	-33.32	0.47	12	0.58	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
63	20241022	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	20	2	0.66	288892735	95222	8.96	3040	3080	2995	3955	2135	3045	3033.88	1.68	0	4611	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	744	-33.32	0.47	12	0.39	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
64	20241022	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-25	5	-0.82	92497005	30689	2.89	3040	3040	2995	3955	2135	3045	3013.98	1.68	0	7559	3281	3162	3091	2972	2901	3127	2937	121	910	500	2250	5	1	24268402	733	-32.83	0.46	12	0.13	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.46	N	081150	500	121 억		407737	N	N	0	N	00	N
65	20241021	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-55	5	-1.77	3275413960	1052426	143.30	3110	3210	3020	4030	2170	3100	3112.36	1.83	0	-38324	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	739	-33.10	0.47	12	4.34	-92.00	6498.00	3860	20231108	-21.11	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	3860	-21.11	20231108	2310	31.82	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
66	20241021	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-60	5	-1.94	3105486955	996506	135.68	3110	3210	3025	4030	2170	3100	3116.42	1.83	0	-34164	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	738	-33.04	0.47	12	4.11	-92.00	6498.00	3860	20231108	-21.24	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3860	-21.24	20231108	2310	31.60	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
67	20241021	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-50	5	-1.61	2999418420	961662	130.94	3110	3210	3025	4030	2170	3100	3119.05	1.83	0	-32443	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	740	-33.15	0.47	12	3.96	-92.00	6498.00	3860	20231108	-20.98	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3860	-20.98	20231108	2310	32.03	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
68	20241021	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-60	5	-1.94	2924067800	936868	127.56	3110	3210	3025	4030	2170	3100	3121.17	1.83	0	-25989	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	738	-33.04	0.47	12	3.86	-92.00	6498.00	3860	20231108	-21.24	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3860	-21.24	20231108	2310	31.60	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
69	20241021	120700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-20	5	-0.65	2663313780	851347	115.92	3110	3210	3030	4030	2170	3100	3128.44	1.83	0	-24315	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	747	-33.48	0.47	12	3.51	-92.00	6498.00	3860	20231108	-20.21	2310	20240805	33.33	3455	-10.85	20240123	2310	33.33	20240805	3860	-20.21	20231108	2310	33.33	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
70	20241021	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	50	2	1.61	2298795780	733901	99.93	3110	3210	3030	4030	2170	3100	3132.42	1.83	0	-31447	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	764	-34.24	0.48	12	3.02	-92.00	6498.00	3860	20231108	-18.39	2310	20240805	36.36	3455	-8.83	20240123	2310	36.36	20240805	3860	-18.39	20231108	2310	36.36	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
71	20241021	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	697695180	225924	30.76	3110	3130	3030	4030	2170	3100	3088.04	1.83	0	-21827	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	752	-33.70	0.48	12	0.93	-92.00	6498.00	3860	20231108	-19.69	2310	20240805	34.20	3455	-10.27	20240123	2310	34.20	20240805	3860	-19.69	20231108	2310	34.20	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
72	20241021	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-25	5	-0.81	219708435	71143	9.69	3110	3125	3050	4030	2170	3100	3087.80	1.83	0	-4672	3226	3162	3056	2992	2886	3195	3025	121	930	500	2290	5	1	24268402	746	-33.42	0.47	12	0.29	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	3.61	N	081150	500	121 억		445264	N	N	0	N	00	N
73	20241018	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	115	2	3.85	2117930380	693439	207.01	3000	3120	2950	3880	2090	2985	3054.15	1.99	0	-38563	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	752	-33.70	0.48	12	2.86	-92.00	6498.00	3860	20231108	-19.69	2310	20240805	34.20	3455	-10.27	20240123	2310	34.20	20240805	3860	-19.69	20231108	2310	34.20	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
74	20241018	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	110	2	3.69	1681282855	552464	164.93	3000	3110	2950	3880	2090	2985	3043.31	1.99	0	-24453	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	751	-33.64	0.48	12	2.28	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3860	-19.82	20231108	2310	33.98	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
75	20241018	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	75	2	2.51	1105531640	365722	109.18	3000	3075	2950	3880	2090	2985	3022.94	1.99	0	-9158	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	743	-33.26	0.47	12	1.51	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
76	20241018	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	60	2	2.01	917710555	303847	90.71	3000	3075	2950	3880	2090	2985	3020.37	1.99	0	-17726	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	739	-33.10	0.47	12	1.25	-92.00	6498.00	3860	20231108	-21.11	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	3860	-21.11	20231108	2310	31.82	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
77	20241018	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	60	2	2.01	758510800	251580	75.11	3000	3075	2950	3880	2090	2985	3015.06	1.99	0	-21939	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	739	-33.10	0.47	12	1.04	-92.00	6498.00	3860	20231108	-21.11	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	3860	-21.11	20231108	2310	31.82	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
78	20241018	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	15	2	0.50	418071935	139784	41.73	3000	3050	2950	3880	2090	2985	2990.87	1.99	0	-10005	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	728	-32.61	0.46	12	0.58	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
79	20241018	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-10	5	-0.34	221131410	74088	22.12	3000	3030	2960	3880	2090	2985	2984.71	1.99	0	-7722	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	722	-32.34	0.46	12	0.31	-92.00	6498.00	3860	20231108	-22.93	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	3860	-22.93	20231108	2310	28.79	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
80	20241018	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	15	2	0.50	69316545	23074	6.89	3000	3030	2975	3880	2090	2985	3004.61	1.99	0	980	3088	3036	2993	2941	2898	3032	2937	121	895	500	2200	5	1	24268402	728	-32.61	0.46	12	0.10	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	3.27	N	081150	500	121 억		483531	N	N	0	N	00	N
81	20241017	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-45	5	-1.49	961895795	320992	9.03	2985	3045	2950	3935	2125	3030	2996.64	1.79	0	49522	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	724	-32.45	0.46	12	1.32	-92.00	6498.00	3860	20231108	-22.67	2310	20240805	29.22	3455	-13.60	20240123	2310	29.22	20240805	3860	-22.67	20231108	2310	29.22	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
82	20241017	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	907038910	302655	8.51	2985	3045	2950	3935	2125	3030	2996.93	1.79	0	49525	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	730	-32.72	0.46	12	1.25	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
83	20241017	140701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	767531805	256267	7.21	2985	3045	2950	3935	2125	3030	2995.04	1.79	0	51061	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	730	-32.72	0.46	12	1.06	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
84	20241017	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	725350810	242283	6.81	2985	3045	2950	3935	2125	3030	2993.81	1.79	0	48763	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	735	-32.93	0.47	12	1.00	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
85	20241017	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	694725485	232165	6.53	2985	3045	2950	3935	2125	3030	2992.37	1.79	0	49130	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	733	-32.83	0.46	12	0.96	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
86	20241017	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	592750715	198365	5.58	2985	3045	2950	3935	2125	3030	2988.17	1.79	0	39474	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	734	-32.88	0.47	12	0.82	-92.00	6498.00	3860	20231108	-21.63	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3860	-21.63	20231108	2310	30.95	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
87	20241017	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	493638940	165659	4.66	2985	3030	2950	3935	2125	3030	2979.83	1.79	0	41390	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	733	-32.83	0.46	12	0.68	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
88	20241017	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	211188820	70976	2.00	2985	3030	2955	3935	2125	3030	2975.44	1.79	0	15547	3400	3215	3085	2900	2770	3150	2835	121	905	500	2240	5	1	24268402	733	-32.83	0.46	12	0.29	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	3.13	N	081150	500	121 억		434305	N	N	0	N	00	N
89	20241016	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-75	5	-2.42	11126817685	3542489	260.35	3050	3270	2955	4035	2175	3105	3141.08	1.96	0	-42386	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	735	-32.93	0.47	12	14.60	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
90	20241016	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-130	5	-4.19	10886141255	3462030	254.43	3050	3270	2955	4035	2175	3105	3144.46	1.96	0	-40110	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	722	-32.34	0.46	12	14.27	-92.00	6498.00	3860	20231108	-22.93	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	3860	-22.93	20231108	2310	28.79	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
91	20241016	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-110	5	-3.54	10557305840	3352162	246.36	3050	3270	2955	4035	2175	3105	3149.43	1.96	0	-52264	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	727	-32.55	0.46	12	13.81	-92.00	6498.00	3860	20231108	-22.41	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	3860	-22.41	20231108	2310	29.65	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
92	20241016	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	60	2	1.93	4354408325	1386199	101.87	3050	3230	2985	4035	2175	3105	3141.31	1.96	0	-80008	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	768	-34.40	0.49	12	5.71	-92.00	6498.00	3860	20231108	-18.01	2310	20240805	37.01	3455	-8.39	20240123	2310	37.01	20240805	3860	-18.01	20231108	2310	37.01	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
93	20241016	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-10	5	-0.32	1319386025	432194	31.76	3050	3125	2985	4035	2175	3105	3052.52	1.96	0	-37568	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	751	-33.64	0.48	12	1.78	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3860	-19.82	20231108	2310	33.98	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
94	20241016	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-30	5	-0.97	950549750	312899	23.00	3050	3120	2985	4035	2175	3105	3037.46	1.96	0	-25120	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	746	-33.42	0.47	12	1.29	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
95	20241016	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-75	5	-2.42	555964700	184244	13.54	3050	3055	2985	4035	2175	3105	3016.60	1.96	0	-14585	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	735	-32.93	0.47	12	0.76	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
96	20241016	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-105	5	-3.38	277537765	91762	6.74	3050	3055	2985	4035	2175	3105	3022.77	1.96	0	-602	3248	3176	3033	2961	2818	3212	2997	121	930	500	2290	5	1	24268402	728	-32.61	0.46	12	0.38	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	2.95	N	081150	500	121 억		475452	N	N	0	N	00	N
97	20241015	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	125	2	4.19	3098428085	1028372	150.13	2970	3105	2890	3870	2090	2980	3012.40	1.82	0	35053	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	754	-33.75	0.48	12	4.24	-92.00	6498.00	3860	20231108	-19.56	2310	20240805	34.42	3455	-10.13	20240123	2310	34.42	20240805	3860	-19.56	20231108	2310	34.42	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
98	20241015	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	40	2	1.34	2522314725	841417	122.84	2970	3095	2890	3870	2090	2980	2997.70	1.82	0	22630	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	733	-32.83	0.46	12	3.47	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
99	20241015	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	30	2	1.01	2268368650	757000	110.51	2970	3095	2890	3870	2090	2980	2996.52	1.82	0	14575	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	730	-32.72	0.46	12	3.12	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
100	20241015	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	2127702700	710328	103.70	2970	3095	2890	3870	2090	2980	2995.38	1.82	0	15491	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	728	-32.61	0.46	12	2.93	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
101	20241015	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	40	2	1.34	1987614955	663730	96.90	2970	3095	2890	3870	2090	2980	2994.61	1.82	0	18496	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	733	-32.83	0.46	12	2.73	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
102	20241015	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	50	2	1.68	1602829175	537563	78.48	2970	3050	2890	3870	2090	2980	2981.66	1.82	0	21017	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	735	-32.93	0.47	12	2.22	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
103	20241015	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	35	2	1.17	1240933110	417712	60.98	2970	3050	2890	3870	2090	2980	2970.79	1.82	0	17421	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	732	-32.77	0.46	12	1.72	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
104	20241015	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-60	5	-2.01	389502870	132933	19.41	2970	2985	2890	3870	2090	2980	2930.07	1.82	0	11591	3100	3040	3005	2945	2910	3022	2927	121	890	500	2200	5	1	24268402	709	-31.74	0.45	12	0.55	-92.00	6498.00	3860	20231108	-24.35	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	3860	-24.35	20231108	2310	26.41	20240805	2.81	N	081150	500	121 억		441243	N	N	0	N	00	N
105	20241014	160637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-35	5	-1.16	1979931910	656217	30.74	3000	3065	2970	3915	2115	3015	3017.32	1.72	0	21593	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	723	-32.39	0.46	12	2.70	-92.00	6498.00	3860	20231108	-22.80	2310	20240805	29.00	3455	-13.75	20240123	2310	29.00	20240805	3860	-22.80	20231108	2310	29.00	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
106	20241014	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	1808974610	598974	28.06	3000	3065	2970	3915	2115	3015	3020.17	1.72	0	25149	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	728	-32.61	0.46	12	2.47	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
107	20241014	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	10	2	0.33	1543621335	510708	23.92	3000	3065	2970	3915	2115	3015	3022.59	1.72	0	11480	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	734	-32.88	0.47	12	2.10	-92.00	6498.00	3860	20231108	-21.63	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3860	-21.63	20231108	2310	30.95	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
108	20241014	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	1437297870	475404	22.27	3000	3065	2970	3915	2115	3015	3023.41	1.72	0	9991	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	730	-32.72	0.46	12	1.96	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
109	20241014	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	1346513495	445339	20.86	3000	3065	2970	3915	2115	3015	3023.67	1.72	0	13041	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	1.84	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
110	20241014	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	40	2	1.33	1051277595	348064	16.30	3000	3065	2970	3915	2115	3015	3020.44	1.72	0	17296	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	741	-33.21	0.47	12	1.43	-92.00	6498.00	3860	20231108	-20.85	2310	20240805	32.25	3455	-11.58	20240123	2310	32.25	20240805	3860	-20.85	20231108	2310	32.25	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
111	20241014	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	694578790	230532	10.80	3000	3050	2970	3915	2115	3015	3012.89	1.72	0	10339	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	729	-32.66	0.46	12	0.95	-92.00	6498.00	3860	20231108	-22.15	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	3860	-22.15	20231108	2310	30.09	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
112	20241014	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-30	5	-1.00	164952720	55110	2.58	3000	3010	2970	3915	2115	3015	2990.98	1.72	0	3557	3361	3187	3071	2897	2781	3130	2840	121	900	500	2230	5	1	24268402	724	-32.45	0.46	12	0.23	-92.00	6498.00	3860	20231108	-22.67	2310	20240805	29.22	3455	-13.60	20240123	2310	29.22	20240805	3860	-22.67	20231108	2310	29.22	20240805	1.79	N	081150	500	121 억		416453	N	N	0	N	00	N
113	20241011	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-165	5	-5.19	6509476960	2098472	17.99	3135	3245	2955	4130	2230	3180	3101.73	1.61	0	28969	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	732	-32.77	0.46	12	8.65	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
114	20241011	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-190	5	-5.97	6017582455	1935625	16.59	3135	3245	2955	4130	2230	3180	3108.55	1.61	0	46941	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	726	-32.50	0.46	12	7.98	-92.00	6498.00	3860	20231108	-22.54	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	3860	-22.54	20231108	2310	29.44	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
115	20241011	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-185	5	-5.82	5620398490	1802119	15.45	3135	3245	2990	4130	2230	3180	3118.49	1.61	0	50520	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	727	-32.55	0.46	12	7.43	-92.00	6498.00	3860	20231108	-22.41	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	3860	-22.41	20231108	2310	29.65	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
116	20241011	130640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-165	5	-5.19	5425940745	1737574	14.90	3135	3245	2995	4130	2230	3180	3122.43	1.61	0	53489	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	732	-32.77	0.46	12	7.16	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
117	20241011	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-135	5	-4.25	4969004440	1585962	13.60	3135	3245	3040	4130	2230	3180	3132.87	1.61	0	54703	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	739	-33.10	0.47	12	6.54	-92.00	6498.00	3860	20231108	-21.11	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	3860	-21.11	20231108	2310	31.82	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
118	20241011	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-90	5	-2.83	4706121420	1499874	12.86	3135	3245	3040	4130	2230	3180	3137.44	1.61	0	63664	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	750	-33.59	0.48	12	6.18	-92.00	6498.00	3860	20231108	-19.95	2310	20240805	33.77	3455	-10.56	20240123	2310	33.77	20240805	3860	-19.95	20231108	2310	33.77	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
119	20241011	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-110	5	-3.46	4177610765	1327266	11.38	3135	3245	3060	4130	2230	3180	3147.32	1.61	0	69351	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	745	-33.37	0.47	12	5.47	-92.00	6498.00	3860	20231108	-20.47	2310	20240805	32.90	3455	-11.14	20240123	2310	32.90	20240805	3860	-20.47	20231108	2310	32.90	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
120	20241011	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-75	5	-2.36	833578595	266605	2.29	3135	3155	3100	4130	2230	3180	3124.91	1.61	0	20670	3646	3412	3056	2822	2466	3530	2940	121	950	500	2350	5	1	24268402	754	-33.75	0.48	12	1.10	-92.00	6498.00	3860	20231108	-19.56	2310	20240805	34.42	3455	-10.13	20240123	2310	34.42	20240805	3860	-19.56	20231108	2310	34.42	20240805	1.80	N	081150	500	121 억		390935	N	N	0	N	00	N
121	20241010	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	480	2	17.78	35525282580	11449941	50238.87	2700	3290	2700	3510	1890	2700	3102.31	2.13	0	-124872	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	772	-34.57	0.49	12	47.18	-92.00	6498.00	3860	20231108	-17.62	2310	20240805	37.66	3455	-7.96	20240123	2310	37.66	20240805	3860	-17.62	20231108	2310	37.66	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
122	20241010	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	530	2	19.63	31023779690	10022730	43976.70	2700	3290	2700	3510	1890	2700	3095.34	2.13	0	-134280	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	784	-35.11	0.50	12	41.30	-92.00	6498.00	3860	20231108	-16.32	2310	20240805	39.83	3455	-6.51	20240123	2310	39.83	20240805	3860	-16.32	20231108	2310	39.83	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
123	20241010	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	275	2	10.19	14498697890	4818120	21140.45	2700	3190	2700	3510	1890	2700	3009.20	2.13	0	-134640	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	722	-32.34	0.46	12	19.85	-92.00	6498.00	3860	20231108	-22.93	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	3860	-22.93	20231108	2310	28.79	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
124	20241010	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	220	2	8.15	8396494005	2798114	12277.28	2700	3190	2700	3510	1890	2700	3000.77	2.13	0	-33823	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	709	-31.74	0.45	12	11.53	-92.00	6498.00	3860	20231108	-24.35	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	3860	-24.35	20231108	2310	26.41	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
125	20241010	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	195	2	7.22	7980291245	2654859	11648.72	2700	3190	2700	3510	1890	2700	3005.92	2.13	0	-33037	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	703	-31.47	0.45	12	10.94	-92.00	6498.00	3860	20231108	-25.00	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	3860	-25.00	20231108	2310	25.32	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
126	20241010	110656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	210	2	7.78	7619833575	2530209	11101.79	2700	3190	2700	3510	1890	2700	3011.54	2.13	0	-30842	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	706	-31.63	0.45	12	10.43	-92.00	6498.00	3860	20231108	-24.61	2310	20240805	25.97	3455	-15.77	20240123	2310	25.97	20240805	3860	-24.61	20231108	2310	25.97	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
127	20241010	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	250	2	9.26	5031256210	1668859	7322.45	2700	3190	2700	3510	1890	2700	3014.79	2.13	0	-40676	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	716	-32.07	0.45	12	6.88	-92.00	6498.00	3860	20231108	-23.58	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	3860	-23.58	20231108	2310	27.71	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
128	20241010	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	35	2	1.30	6364510	2341	10.27	2700	2740	2700	3510	1890	2700	2718.71	2.13	0	-253	2770	2735	2705	2670	2640	2752	2687	121	810	500	1990	5	1	24268402	664	-29.73	0.42	12	0.01	-92.00	6498.00	3860	20231108	-29.15	2310	20240805	18.40	3455	-20.84	20240123	2310	18.40	20240805	3860	-29.15	20231108	2310	18.40	20240805	1.83	N	081150	500	121 억		515807	N	N	0	N	00	N
129	20241008	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	61512975	22789	124.03	2675	2740	2675	3560	1920	2740	2699.24	2.13	0	52	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	655	-29.35	0.42	12	0.09	-92.00	6498.00	3860	20231108	-30.05	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3860	-30.05	20231108	2310	16.88	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
130	20241008	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-30	5	-1.09	56501705	20934	113.93	2675	2740	2675	3560	1920	2740	2699.04	2.13	0	193	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	658	-29.46	0.42	12	0.09	-92.00	6498.00	3860	20231108	-29.79	2310	20240805	17.32	3455	-21.56	20240123	2310	17.32	20240805	3860	-29.79	20231108	2310	17.32	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
131	20241008	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-45	5	-1.64	40329020	14923	81.22	2675	2740	2675	3560	1920	2740	2702.47	2.13	0	-146	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	654	-29.29	0.41	12	0.06	-92.00	6498.00	3860	20231108	-30.18	2310	20240805	16.67	3455	-22.00	20240123	2310	16.67	20240805	3860	-30.18	20231108	2310	16.67	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
132	20241008	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	36044240	13335	72.58	2675	2740	2675	3560	1920	2740	2702.98	2.13	0	-146	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	655	-29.35	0.42	12	0.05	-92.00	6498.00	3860	20231108	-30.05	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3860	-30.05	20231108	2310	16.88	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
133	20241008	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	26347955	9740	53.01	2675	2740	2675	3560	1920	2740	2705.13	2.13	0	-109	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	655	-29.35	0.42	12	0.04	-92.00	6498.00	3860	20231108	-30.05	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3860	-30.05	20231108	2310	16.88	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
134	20241008	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	15931165	5881	32.01	2675	2740	2675	3560	1920	2740	2708.92	2.13	0	-665	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	655	-29.35	0.42	12	0.02	-92.00	6498.00	3860	20231108	-30.05	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3860	-30.05	20231108	2310	16.88	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
135	20241008	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	9388265	3466	18.86	2675	2740	2675	3560	1920	2740	2708.67	2.13	0	-439	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	660	-29.57	0.42	12	0.01	-92.00	6498.00	3860	20231108	-29.53	2310	20240805	17.75	3455	-21.27	20240123	2310	17.75	20240805	3860	-29.53	20231108	2310	17.75	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
136	20241008	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	0	3	0.00	5709415	2122	11.55	2675	2740	2675	3560	1920	2740	2690.58	2.13	0	25	2813	2776	2723	2686	2633	2795	2705	121	820	500	2020	5	1	24268402	665	-29.78	0.42	12	0.01	-92.00	6498.00	3860	20231108	-29.02	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.85	N	081150	500	121 억		515727	N	N	0	N	00	N
137	20241007	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	47263470	17494	99.21	2670	2760	2670	3555	1915	2735	2701.70	2.12	0	1893	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	665	-29.78	0.42	12	0.07	-92.00	6498.00	3860	20231108	-29.02	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
138	20241007	150633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	44861285	16616	94.23	2670	2760	2670	3555	1915	2735	2699.88	2.12	0	1913	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	665	-29.78	0.42	12	0.07	-92.00	6498.00	3860	20231108	-29.02	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
139	20241007	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	42223530	15651	88.75	2670	2760	2670	3555	1915	2735	2697.82	2.12	0	1857	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	663	-29.67	0.42	12	0.06	-92.00	6498.00	3860	20231108	-29.27	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3860	-29.27	20231108	2310	18.18	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
140	20241007	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	41634955	15436	87.54	2670	2760	2670	3555	1915	2735	2697.26	2.12	0	1848	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	665	-29.78	0.42	12	0.06	-92.00	6498.00	3860	20231108	-29.02	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
141	20241007	120707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	41374655	15341	87.00	2670	2760	2670	3555	1915	2735	2697.00	2.12	0	1943	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	667	-29.89	0.42	12	0.06	-92.00	6498.00	3860	20231108	-28.76	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
142	20241007	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	40670715	15085	85.54	2670	2750	2670	3555	1915	2735	2696.10	2.12	0	1967	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	663	-29.67	0.42	12	0.06	-92.00	6498.00	3860	20231108	-29.27	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3860	-29.27	20231108	2310	18.18	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
143	20241007	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	39606275	14696	83.34	2670	2750	2670	3555	1915	2735	2695.04	2.12	0	1819	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	667	-29.89	0.42	12	0.06	-92.00	6498.00	3860	20231108	-28.76	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
144	20241007	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	10	2	0.37	33178510	12343	70.00	2670	2750	2670	3555	1915	2735	2688.04	2.12	0	1187	2771	2752	2741	2722	2711	2747	2717	121	820	500	2020	5	1	24268402	666	-29.84	0.42	12	0.05	-92.00	6498.00	3860	20231108	-28.89	2310	20240805	18.83	3455	-20.55	20240123	2310	18.83	20240805	3860	-28.89	20231108	2310	18.83	20240805	1.87	N	081150	500	121 억		513840	N	N	0	N	00	N
145	20241004	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-30	5	-1.08	45280625	16512	57.03	2740	2760	2730	3590	1940	2765	2742.29	2.11	0	805	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	664	-29.73	0.42	12	0.07	-92.00	6498.00	3900	20230921	-29.87	2310	20240805	18.40	3455	-20.84	20240123	2310	18.40	20240805	3860	-29.15	20231108	2310	18.40	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
146	20241004	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-15	5	-0.54	41138085	14995	51.79	2740	2760	2735	3590	1940	2765	2743.45	2.11	0	951	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	667	-29.89	0.42	12	0.06	-92.00	6498.00	3900	20230921	-29.49	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
147	20241004	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-25	5	-0.90	34709665	12646	43.68	2740	2760	2735	3590	1940	2765	2744.71	2.11	0	869	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	665	-29.78	0.42	12	0.05	-92.00	6498.00	3900	20230921	-29.74	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
148	20241004	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-25	5	-0.90	30873640	11246	38.84	2740	2760	2735	3590	1940	2765	2745.30	2.11	0	1025	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	665	-29.78	0.42	12	0.05	-92.00	6498.00	3900	20230921	-29.74	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
149	20241004	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-25	5	-0.90	27825755	10134	35.00	2740	2760	2735	3590	1940	2765	2745.78	2.11	0	979	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	665	-29.78	0.42	12	0.04	-92.00	6498.00	3900	20230921	-29.74	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
150	20241004	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-15	5	-0.54	25966315	9456	32.66	2740	2760	2735	3590	1940	2765	2746.01	2.11	0	1030	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	667	-29.89	0.42	12	0.04	-92.00	6498.00	3900	20230921	-29.49	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
151	20241004	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	14915655	5432	18.76	2740	2760	2735	3590	1940	2765	2745.89	2.11	0	838	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.02	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
152	20241004	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-20	5	-0.72	1037230	378	1.31	2740	2745	2740	3590	1940	2765	2743.99	2.11	0	141	2811	2787	2761	2737	2711	2800	2750	121	825	500	2040	5	1	24268402	666	-29.84	0.42	12	0.00	-92.00	6498.00	3900	20230921	-29.62	2310	20240805	18.83	3455	-20.55	20240123	2310	18.83	20240805	3860	-28.89	20231108	2310	18.83	20240805	1.88	N	081150	500	121 억		513035	N	N	0	N	00	N
153	20241002	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-30	5	-1.07	72660595	26370	142.58	2740	2785	2735	3630	1960	2795	2755.43	2.12	0	-2466	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	671	-30.05	0.43	12	0.11	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
154	20241002	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-35	5	-1.25	69159120	25099	135.71	2740	2785	2735	3630	1960	2795	2755.45	2.12	0	-2424	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	670	-30.00	0.42	12	0.10	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
155	20241002	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-55	5	-1.97	45245295	16436	88.87	2740	2785	2735	3630	1960	2795	2752.82	2.12	0	-2344	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	665	-29.78	0.42	12	0.07	-92.00	6498.00	3900	20230921	-29.74	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3860	-29.02	20231108	2310	18.61	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
156	20241002	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-35	5	-1.25	41054065	14911	80.62	2740	2785	2735	3630	1960	2795	2753.27	2.12	0	-1667	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	670	-30.00	0.42	12	0.06	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
157	20241002	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-40	5	-1.43	36765960	13353	72.20	2740	2785	2735	3630	1960	2795	2753.39	2.12	0	-1788	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	669	-29.95	0.42	12	0.06	-92.00	6498.00	3900	20230921	-29.36	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3860	-28.63	20231108	2310	19.26	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
158	20241002	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-40	5	-1.43	36135805	13124	70.96	2740	2785	2735	3630	1960	2795	2753.41	2.12	0	-1770	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	669	-29.95	0.42	12	0.05	-92.00	6498.00	3900	20230921	-29.36	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3860	-28.63	20231108	2310	19.26	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
159	20241002	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-45	5	-1.61	17862760	6474	35.00	2740	2785	2740	3630	1960	2795	2759.15	2.12	0	-1443	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	667	-29.89	0.42	12	0.03	-92.00	6498.00	3900	20230921	-29.49	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N
160	20241002	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	1830870	667	3.61	2740	2785	2740	3630	1960	2795	2744.93	2.12	0	-230	2851	2822	2786	2757	2721	2805	2740	121	835	500	2060	5	1	24268402	675	-30.22	0.43	12	0.00	-92.00	6498.00	3900	20230921	-28.72	2310	20240805	20.35	3455	-19.54	20240123	2310	20.35	20240805	3860	-27.98	20231108	2310	20.35	20240805	1.87	N	081150	500	121 억		515502	N	N	0	N	00	N