KissMeData/452280/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	161432	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8450	-160	5	-1.86	1039274910	122802	121.16	8520	8600	8350	11190	6030	8610	8462.96	0.70	0	30801	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1437	24.49	2.62	12	0.72	345.00	3230.00	20650	20231127	-59.08	5410	20240419	56.19	15750	-46.35	20240827	5410	56.19	20240419	20650	-59.08	20231127	5410	56.19	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
3	20241031	151455	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8510	-100	5	-1.16	978954740	115683	114.13	8520	8600	8350	11190	6030	8610	8462.32	0.70	0	29281	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1447	24.67	2.63	12	0.68	345.00	3230.00	20650	20231127	-58.79	5410	20240419	57.30	15750	-45.97	20240827	5410	57.30	20240419	20650	-58.79	20231127	5410	57.30	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
4	20241031	141453	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8530	-80	5	-0.93	880571630	104150	102.75	8520	8600	8350	11190	6030	8610	8454.75	0.70	0	28075	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1450	24.72	2.64	12	0.61	345.00	3230.00	20650	20231127	-58.69	5410	20240419	57.67	15750	-45.84	20240827	5410	57.67	20240419	20650	-58.69	20231127	5410	57.67	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
5	20241031	131454	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8600	-10	5	-0.12	762967250	90404	89.19	8520	8600	8350	11190	6030	8610	8439.42	0.70	0	23183	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1462	24.93	2.66	12	0.53	345.00	3230.00	20650	20231127	-58.35	5410	20240419	58.96	15750	-45.40	20240827	5410	58.96	20240419	20650	-58.35	20231127	5410	58.96	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
6	20241031	121449	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8490	-120	5	-1.39	671740330	79716	78.65	8520	8580	8350	11190	6030	8610	8426.53	0.70	0	18368	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1444	24.61	2.63	12	0.47	345.00	3230.00	20650	20231127	-58.89	5410	20240419	56.93	15750	-46.10	20240827	5410	56.93	20240419	20650	-58.89	20231127	5410	56.93	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
7	20241031	111449	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8520	-90	5	-1.05	596858400	70890	69.94	8520	8580	8350	11190	6030	8610	8419.34	0.70	0	13548	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1449	24.70	2.64	12	0.42	345.00	3230.00	20650	20231127	-58.74	5410	20240419	57.49	15750	-45.90	20240827	5410	57.49	20240419	20650	-58.74	20231127	5410	57.49	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
8	20241031	101452	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8360	-250	5	-2.90	411805380	48938	48.28	8520	8580	8350	11190	6030	8610	8414.60	0.70	0	1452	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1421	24.23	2.59	12	0.29	345.00	3230.00	20650	20231127	-59.52	5410	20240419	54.53	15750	-46.92	20240827	5410	54.53	20240419	20650	-59.52	20231127	5410	54.53	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
9	20241031	091449	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8500	-110	5	-1.28	135671010	16048	15.83	8520	8580	8350	11190	6030	8610	8453.50	0.70	0	-1045	9090	8850	8710	8470	8330	8780	8400	85	2580	500	5330	10	1	17002500	1445	24.64	2.63	12	0.09	345.00	3230.00	20650	20231127	-58.84	5410	20240419	57.12	15750	-46.03	20240827	5410	57.12	20240419	20650	-58.84	20231127	5410	57.12	20240419	5.65	N	452280	500	85 억		119107	N	N	0	N	00	N
10	20241030	161443	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8610	-320	5	-3.58	845590550	97185	79.19	8930	8950	8570	11600	6260	8930	8700.89	0.87	0	-29527	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1464	24.96	2.67	12	0.57	345.00	3230.00	20650	20231127	-58.31	5410	20240419	59.15	15750	-45.33	20240827	5410	59.15	20240419	20650	-58.31	20231127	5410	59.15	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
11	20241030	151521	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8620	-310	5	-3.47	817672410	93941	76.55	8930	8950	8570	11600	6260	8930	8704.11	0.87	0	-31496	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1466	24.99	2.67	12	0.55	345.00	3230.00	20650	20231127	-58.26	5410	20240419	59.33	15750	-45.27	20240827	5410	59.33	20240419	20650	-58.26	20231127	5410	59.33	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
12	20241030	141454	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8680	-250	5	-2.80	628447550	72018	58.68	8930	8950	8660	11600	6260	8930	8726.26	0.87	0	-20970	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1476	25.16	2.69	12	0.42	345.00	3230.00	20650	20231127	-57.97	5410	20240419	60.44	15750	-44.89	20240827	5410	60.44	20240419	20650	-57.97	20231127	5410	60.44	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
13	20241030	131501	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8720	-210	5	-2.35	544746860	62376	50.83	8930	8950	8680	11600	6260	8930	8733.28	0.87	0	-17993	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1483	25.28	2.70	12	0.37	345.00	3230.00	20650	20231127	-57.77	5410	20240419	61.18	15750	-44.63	20240827	5410	61.18	20240419	20650	-57.77	20231127	5410	61.18	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
14	20241030	121520	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8730	-200	5	-2.24	495388180	56702	46.20	8930	8950	8680	11600	6260	8930	8736.70	0.87	0	-15359	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1484	25.30	2.70	12	0.33	345.00	3230.00	20650	20231127	-57.72	5410	20240419	61.37	15750	-44.57	20240827	5410	61.37	20240419	20650	-57.72	20231127	5410	61.37	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
15	20241030	111456	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8710	-220	5	-2.46	418866110	47919	39.05	8930	8950	8680	11600	6260	8930	8741.13	0.87	0	-12716	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1481	25.25	2.70	12	0.28	345.00	3230.00	20650	20231127	-57.82	5410	20240419	61.00	15750	-44.70	20240827	5410	61.00	20240419	20650	-57.82	20231127	5410	61.00	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
16	20241030	101445	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8690	-240	5	-2.69	307512530	35133	28.63	8930	8950	8690	11600	6260	8930	8752.81	0.87	0	-9280	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1478	25.19	2.69	12	0.21	345.00	3230.00	20650	20231127	-57.92	5410	20240419	60.63	15750	-44.83	20240827	5410	60.63	20240419	20650	-57.92	20231127	5410	60.63	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
17	20241030	091454	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8820	-110	5	-1.23	88121950	10025	8.17	8930	8950	8700	11600	6260	8930	8790.22	0.87	0	-3537	9203	9066	8793	8656	8383	9135	8725	85	2670	500	5530	10	1	17002500	1500	25.57	2.73	12	0.06	345.00	3230.00	20650	20231127	-57.29	5410	20240419	63.03	15750	-44.00	20240827	5410	63.03	20240419	20650	-57.29	20231127	5410	63.03	20240419	5.69	N	452280	500	85 억		148514	N	N	0	N	00	N
18	20241029	161358	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8930	130	2	1.48	1049285030	120759	107.97	8800	8930	8520	11440	6160	8800	8687.01	0.75	0	21011	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1518	25.88	2.76	12	0.71	345.00	3230.00	20650	20231127	-56.76	5410	20240419	65.06	15750	-43.30	20240827	5410	65.06	20240419	20650	-56.76	20231127	5410	65.06	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
19	20241029	151420	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8790	-10	5	-0.11	958687450	110544	98.84	8800	8820	8520	11440	6160	8800	8672.45	0.75	0	21139	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1495	25.48	2.72	12	0.65	345.00	3230.00	20650	20231127	-57.43	5410	20240419	62.48	15750	-44.19	20240827	5410	62.48	20240419	20650	-57.43	20231127	5410	62.48	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
20	20241029	141211	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8720	-80	5	-0.91	756034550	87351	78.10	8800	8820	8520	11440	6160	8800	8655.13	0.75	0	13679	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1483	25.28	2.70	12	0.51	345.00	3230.00	20650	20231127	-57.77	5410	20240419	61.18	15750	-44.63	20240827	5410	61.18	20240419	20650	-57.77	20231127	5410	61.18	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
21	20241029	131407	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8620	-180	5	-2.05	596822350	68993	61.69	8800	8820	8520	11440	6160	8800	8650.48	0.75	0	4710	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1466	24.99	2.67	12	0.41	345.00	3230.00	20650	20231127	-58.26	5410	20240419	59.33	15750	-45.27	20240827	5410	59.33	20240419	20650	-58.26	20231127	5410	59.33	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
22	20241029	121408	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8610	-190	5	-2.16	452175740	52140	46.62	8800	8820	8600	11440	6160	8800	8672.34	0.75	0	2493	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1464	24.96	2.67	12	0.31	345.00	3230.00	20650	20231127	-58.31	5410	20240419	59.15	15750	-45.33	20240827	5410	59.15	20240419	20650	-58.31	20231127	5410	59.15	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
23	20241029	111431	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8660	-140	5	-1.59	369300140	42543	38.04	8800	8820	8600	11440	6160	8800	8680.63	0.75	0	3109	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1472	25.10	2.68	12	0.25	345.00	3230.00	20650	20231127	-58.06	5410	20240419	60.07	15750	-45.02	20240827	5410	60.07	20240419	20650	-58.06	20231127	5410	60.07	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
24	20241029	101406	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8690	-110	5	-1.25	231829410	26614	23.80	8800	8820	8640	11440	6160	8800	8710.81	0.75	0	-1063	9033	8916	8723	8606	8413	8975	8665	85	2640	500	5450	10	1	17002500	1478	25.19	2.69	12	0.16	345.00	3230.00	20650	20231127	-57.92	5410	20240419	60.63	15750	-44.83	20240827	5410	60.63	20240419	20650	-57.92	20231127	5410	60.63	20240419	5.76	N	452280	500	85 억		127222	N	N	0	N	00	N
25	20241028	161347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8800	80	2	0.92	969499850	111097	67.62	8610	8840	8530	11330	6110	8720	8726.61	0.68	0	11529	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1496	25.51	2.72	12	0.65	345.00	3230.00	20650	20231127	-57.38	5410	20240419	62.66	15750	-44.13	20240827	5410	62.66	20240419	20650	-57.38	20231127	5410	62.66	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
26	20241028	151404	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8810	90	2	1.03	927162880	106290	64.70	8610	8840	8530	11330	6110	8720	8722.96	0.68	0	11412	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1498	25.54	2.73	12	0.63	345.00	3230.00	20650	20231127	-57.34	5410	20240419	62.85	15750	-44.06	20240827	5410	62.85	20240419	20650	-57.34	20231127	5410	62.85	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
27	20241028	141406	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8750	30	2	0.34	738353600	84805	51.62	8610	8790	8530	11330	6110	8720	8706.47	0.68	0	8979	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1488	25.36	2.71	12	0.50	345.00	3230.00	20650	20231127	-57.63	5410	20240419	61.74	15750	-44.44	20240827	5410	61.74	20240419	20650	-57.63	20231127	5410	61.74	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
28	20241028	131359	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8720	0	3	0.00	664887120	76395	46.50	8610	8790	8530	11330	6110	8720	8703.25	0.68	0	5669	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1483	25.28	2.70	12	0.45	345.00	3230.00	20650	20231127	-57.77	5410	20240419	61.18	15750	-44.63	20240827	5410	61.18	20240419	20650	-57.77	20231127	5410	61.18	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
29	20241028	121359	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8770	50	2	0.57	578366320	66495	40.47	8610	8790	8530	11330	6110	8720	8697.85	0.68	0	5981	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1491	25.42	2.72	12	0.39	345.00	3230.00	20650	20231127	-57.53	5410	20240419	62.11	15750	-44.32	20240827	5410	62.11	20240419	20650	-57.53	20231127	5410	62.11	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
30	20241028	111140	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8700	-20	5	-0.23	423659030	48632	29.60	8610	8790	8610	11330	6110	8720	8711.51	0.68	0	975	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1479	25.22	2.69	12	0.29	345.00	3230.00	20650	20231127	-57.87	5410	20240419	60.81	15750	-44.76	20240827	5410	60.81	20240419	20650	-57.87	20231127	5410	60.81	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
31	20241028	101345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8730	10	2	0.11	249847240	28661	17.45	8610	8790	8610	11330	6110	8720	8717.31	0.68	0	5211	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1484	25.30	2.70	12	0.17	345.00	3230.00	20650	20231127	-57.72	5410	20240419	61.37	15750	-44.57	20240827	5410	61.37	20240419	20650	-57.72	20231127	5410	61.37	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
32	20241028	091356	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8730	10	2	0.11	126153030	14508	8.83	8610	8790	8610	11330	6110	8720	8695.19	0.68	0	1373	9066	8892	8756	8582	8446	8980	8670	85	2610	500	5400	10	1	17002500	1484	25.30	2.70	12	0.09	345.00	3230.00	20650	20231127	-57.72	5410	20240419	61.37	15750	-44.57	20240827	5410	61.37	20240419	20650	-57.72	20231127	5410	61.37	20240419	5.81	N	452280	500	85 억		115881	N	N	0	N	00	N
33	20241025	161356	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8720	-90	5	-1.02	1369496510	156534	72.74	8710	8930	8620	11450	6170	8810	8748.88	0.46	0	37368	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1483	25.28	2.70	12	0.92	345.00	3230.00	20650	20231127	-57.77	5410	20240419	61.18	15750	-44.63	20240827	5410	61.18	20240419	20650	-57.77	20231127	5410	61.18	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
34	20241025	151402	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8720	-90	5	-1.02	1295072650	147981	68.77	8710	8930	8620	11450	6170	8810	8751.59	0.46	0	32629	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1483	25.28	2.70	12	0.87	345.00	3230.00	20650	20231127	-57.77	5410	20240419	61.18	15750	-44.63	20240827	5410	61.18	20240419	20650	-57.77	20231127	5410	61.18	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
35	20241025	141358	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8710	-100	5	-1.14	1131942840	129233	60.06	8710	8930	8620	11450	6170	8810	8758.91	0.46	0	21767	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1481	25.25	2.70	12	0.76	345.00	3230.00	20650	20231127	-57.82	5410	20240419	61.00	15750	-44.70	20240827	5410	61.00	20240419	20650	-57.82	20231127	5410	61.00	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
36	20241025	131359	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8750	-60	5	-0.68	1016110400	115973	53.90	8710	8930	8620	11450	6170	8810	8761.59	0.46	0	27545	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1488	25.36	2.71	12	0.68	345.00	3230.00	20650	20231127	-57.63	5410	20240419	61.74	15750	-44.44	20240827	5410	61.74	20240419	20650	-57.63	20231127	5410	61.74	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
37	20241025	121402	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8780	-30	5	-0.34	928559220	106008	49.26	8710	8930	8620	11450	6170	8810	8759.31	0.46	0	25798	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1493	25.45	2.72	12	0.62	345.00	3230.00	20650	20231127	-57.48	5410	20240419	62.29	15750	-44.25	20240827	5410	62.29	20240419	20650	-57.48	20231127	5410	62.29	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
38	20241025	111357	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8650	-160	5	-1.82	848287130	96802	44.99	8710	8930	8620	11450	6170	8810	8763.09	0.46	0	20280	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1471	25.07	2.68	12	0.57	345.00	3230.00	20650	20231127	-58.11	5410	20240419	59.89	15750	-45.08	20240827	5410	59.89	20240419	20650	-58.11	20231127	5410	59.89	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
39	20241025	101356	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8730	-80	5	-0.91	555759570	63148	29.35	8710	8930	8700	11450	6170	8810	8800.90	0.46	0	14767	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1484	25.30	2.70	12	0.37	345.00	3230.00	20650	20231127	-57.72	5410	20240419	61.37	15750	-44.57	20240827	5410	61.37	20240419	20650	-57.72	20231127	5410	61.37	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
40	20241025	091400	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8850	40	2	0.45	213110500	24205	11.25	8710	8930	8710	11450	6170	8810	8804.39	0.46	0	7347	9376	9092	8946	8662	8516	9020	8590	85	2640	500	5460	10	1	17002500	1505	25.65	2.74	12	0.14	345.00	3230.00	20650	20231127	-57.14	5410	20240419	63.59	15750	-43.81	20240827	5410	63.59	20240419	20650	-57.14	20231127	5410	63.59	20240419	5.85	N	452280	500	85 억		78512	N	N	0	N	00	N
41	20241024	161330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8810	-380	5	-4.13	1907337100	212865	143.42	9020	9230	8800	11940	6440	9190	8960.58	0.28	0	32023	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1498	25.54	2.73	12	1.25	345.00	3230.00	20650	20231127	-57.34	5410	20240419	62.85	15750	-44.06	20240827	5410	62.85	20240419	20650	-57.34	20231127	5410	62.85	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
42	20241024	151344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8850	-340	5	-3.70	1836728200	204866	138.03	9020	9230	8800	11940	6440	9190	8965.51	0.28	0	30454	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1505	25.65	2.74	12	1.20	345.00	3230.00	20650	20231127	-57.14	5410	20240419	63.59	15750	-43.81	20240827	5410	63.59	20240419	20650	-57.14	20231127	5410	63.59	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
43	20241024	141330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8920	-270	5	-2.94	1370190530	152186	102.54	9020	9230	8920	11940	6440	9190	9003.39	0.28	0	16157	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1517	25.86	2.76	12	0.90	345.00	3230.00	20650	20231127	-56.80	5410	20240419	64.88	15750	-43.37	20240827	5410	64.88	20240419	20650	-56.80	20231127	5410	64.88	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
44	20241024	131341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8950	-240	5	-2.61	1140426600	126519	85.24	9020	9230	8930	11940	6440	9190	9013.88	0.28	0	12625	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1522	25.94	2.77	12	0.74	345.00	3230.00	20650	20231127	-56.66	5410	20240419	65.43	15750	-43.17	20240827	5410	65.43	20240419	20650	-56.66	20231127	5410	65.43	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
45	20241024	121333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8950	-240	5	-2.61	1048952220	116298	78.36	9020	9230	8930	11940	6440	9190	9019.52	0.28	0	15937	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1522	25.94	2.77	12	0.68	345.00	3230.00	20650	20231127	-56.66	5410	20240419	65.43	15750	-43.17	20240827	5410	65.43	20240419	20650	-56.66	20231127	5410	65.43	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
46	20241024	111335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	8960	-230	5	-2.50	908611810	100621	67.79	9020	9230	8950	11940	6440	9190	9030.04	0.28	0	8789	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1523	25.97	2.77	12	0.59	345.00	3230.00	20650	20231127	-56.61	5410	20240419	65.62	15750	-43.11	20240827	5410	65.62	20240419	20650	-56.61	20231127	5410	65.62	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
47	20241024	101205	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9040	-150	5	-1.63	606542900	67005	45.15	9020	9230	8990	11940	6440	9190	9052.20	0.28	0	10766	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1537	26.20	2.80	12	0.39	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	15750	-42.60	20240827	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
48	20241024	091440	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9080	-110	5	-1.20	145626880	16014	10.79	9020	9230	9020	11940	6440	9190	9093.72	0.28	0	4987	9536	9362	9206	9032	8876	9285	8955	85	2750	500	5690	10	1	17002500	1544	26.32	2.81	12	0.09	345.00	3230.00	20650	20231127	-56.03	5410	20240419	67.84	15750	-42.35	20240827	5410	67.84	20240419	20650	-56.03	20231127	5410	67.84	20240419	5.88	N	452280	500	85 억		46942	N	N	0	N	00	N
49	20241023	161338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9190	-110	5	-1.18	1328526240	144153	80.18	9230	9380	9050	12090	6510	9300	9216.14	0.26	0	1995	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1563	26.64	2.85	12	0.85	345.00	3230.00	20650	20231127	-55.50	5410	20240419	69.87	15750	-41.65	20240827	5410	69.87	20240419	20650	-55.50	20231127	5410	69.87	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
50	20241023	151407	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9240	-60	5	-0.65	1269604000	137747	76.62	9230	9380	9050	12090	6510	9300	9216.90	0.26	0	529	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1571	26.78	2.86	12	0.81	345.00	3230.00	20650	20231127	-55.25	5410	20240419	70.79	15750	-41.33	20240827	5410	70.79	20240419	20650	-55.25	20231127	5410	70.79	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
51	20241023	141410	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9250	-50	5	-0.54	1055059700	114652	63.77	9230	9380	9050	12090	6510	9300	9202.24	0.26	0	508	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1573	26.81	2.86	12	0.67	345.00	3230.00	20650	20231127	-55.21	5410	20240419	70.98	15750	-41.27	20240827	5410	70.98	20240419	20650	-55.21	20231127	5410	70.98	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
52	20241023	131350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9210	-90	5	-0.97	952260370	103505	57.57	9230	9380	9050	12090	6510	9300	9200.09	0.26	0	-4294	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1566	26.70	2.85	12	0.61	345.00	3230.00	20650	20231127	-55.40	5410	20240419	70.24	15750	-41.52	20240827	5410	70.24	20240419	20650	-55.40	20231127	5410	70.24	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
53	20241023	121346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9260	-40	5	-0.43	875452200	95182	52.94	9230	9380	9050	12090	6510	9300	9197.61	0.26	0	-4414	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1574	26.84	2.87	12	0.56	345.00	3230.00	20650	20231127	-55.16	5410	20240419	71.16	15750	-41.21	20240827	5410	71.16	20240419	20650	-55.16	20231127	5410	71.16	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
54	20241023	111339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9230	-70	5	-0.75	735510190	80072	44.54	9230	9380	9050	12090	6510	9300	9185.54	0.26	0	-3794	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1569	26.75	2.86	12	0.47	345.00	3230.00	20650	20231127	-55.30	5410	20240419	70.61	15750	-41.40	20240827	5410	70.61	20240419	20650	-55.30	20231127	5410	70.61	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
55	20241023	101344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9210	-90	5	-0.97	391770220	42595	23.69	9230	9380	9100	12090	6510	9300	9197.44	0.26	0	1131	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1566	26.70	2.85	12	0.25	345.00	3230.00	20650	20231127	-55.40	5410	20240419	70.24	15750	-41.52	20240827	5410	70.24	20240419	20650	-55.40	20231127	5410	70.24	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
56	20241023	091344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9210	-90	5	-0.97	81687450	8799	4.89	9230	9380	9210	12090	6510	9300	9283.63	0.26	0	-1733	9806	9552	9356	9102	8906	9455	9005	85	2790	500	5760	10	1	17002500	1566	26.70	2.85	12	0.05	345.00	3230.00	20650	20231127	-55.40	5410	20240419	70.24	15750	-41.52	20240827	5410	70.24	20240419	20650	-55.40	20231127	5410	70.24	20240419	5.83	N	452280	500	85 억		44947	N	N	0	N	00	N
57	20241022	161327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9300	-250	5	-2.62	1654659890	177279	81.14	9410	9610	9160	12410	6690	9550	9333.40	0.05	0	37184	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1581	26.96	2.88	12	1.04	345.00	3230.00	20650	20231127	-54.96	5410	20240419	71.90	15750	-40.95	20240827	5410	71.90	20240419	20650	-54.96	20231127	5410	71.90	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
58	20241022	151346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9290	-260	5	-2.72	1587500170	170057	77.84	9410	9610	9160	12410	6690	9550	9334.68	0.05	0	37118	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1580	26.93	2.88	12	1.00	345.00	3230.00	20650	20231127	-55.01	5410	20240419	71.72	15750	-41.02	20240827	5410	71.72	20240419	20650	-55.01	20231127	5410	71.72	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
59	20241022	141346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9310	-240	5	-2.51	1394254950	149300	68.34	9410	9610	9160	12410	6690	9550	9338.13	0.05	0	26092	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1583	26.99	2.88	12	0.88	345.00	3230.00	20650	20231127	-54.92	5410	20240419	72.09	15750	-40.89	20240827	5410	72.09	20240419	20650	-54.92	20231127	5410	72.09	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
60	20241022	131345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9320	-230	5	-2.41	1296599680	138864	63.56	9410	9610	9160	12410	6690	9550	9336.67	0.05	0	26102	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1585	27.01	2.89	12	0.82	345.00	3230.00	20650	20231127	-54.87	5410	20240419	72.27	15750	-40.83	20240827	5410	72.27	20240419	20650	-54.87	20231127	5410	72.27	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
61	20241022	121340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9320	-230	5	-2.41	1144679120	122609	56.12	9410	9610	9160	12410	6690	9550	9335.42	0.05	0	22403	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1585	27.01	2.89	12	0.72	345.00	3230.00	20650	20231127	-54.87	5410	20240419	72.27	15750	-40.83	20240827	5410	72.27	20240419	20650	-54.87	20231127	5410	72.27	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
62	20241022	111336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9320	-230	5	-2.41	1082509860	115975	53.08	9410	9610	9160	12410	6690	9550	9333.36	0.05	0	22133	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1585	27.01	2.89	12	0.68	345.00	3230.00	20650	20231127	-54.87	5410	20240419	72.27	15750	-40.83	20240827	5410	72.27	20240419	20650	-54.87	20231127	5410	72.27	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
63	20241022	101338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9210	-340	5	-3.56	777259010	83041	38.01	9410	9610	9190	12410	6690	9550	9359.16	0.05	0	9057	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1566	26.70	2.85	12	0.49	345.00	3230.00	20650	20231127	-55.40	5410	20240419	70.24	15750	-41.52	20240827	5410	70.24	20240419	20650	-55.40	20231127	5410	70.24	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
64	20241022	091338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9400	-150	5	-1.57	267176960	28287	12.95	9410	9610	9350	12410	6690	9550	9443.95	0.05	0	8172	10243	9896	9723	9376	9203	9810	9290	85	2860	500	5920	10	1	17002500	1598	27.25	2.91	12	0.17	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	15750	-40.32	20240827	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	5.84	N	452280	500	85 억		7763	N	N	0	N	00	N
65	20241021	161322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9550	-60	5	-0.62	2065119710	211990	135.25	9940	10070	9550	12490	6730	9610	9744.69	0.24	0	-33885	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1624	27.68	2.96	12	1.25	345.00	3230.00	20650	20231127	-53.75	5410	20240419	76.52	15750	-39.37	20240827	5410	76.52	20240419	20650	-53.75	20231127	5410	76.52	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
66	20241021	151333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9600	-10	5	-0.10	1964788730	201496	128.56	9940	10070	9550	12490	6730	9610	9753.93	0.24	0	-31122	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1632	27.83	2.97	12	1.19	345.00	3230.00	20650	20231127	-53.51	5410	20240419	77.45	15750	-39.05	20240827	5410	77.45	20240419	20650	-53.51	20231127	5410	77.45	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
67	20241021	141335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9670	60	2	0.62	1795115970	183823	117.28	9940	10070	9550	12490	6730	9610	9769.00	0.24	0	-30977	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1644	28.03	2.99	12	1.08	345.00	3230.00	20650	20231127	-53.17	5410	20240419	78.74	15750	-38.60	20240827	5410	78.74	20240419	20650	-53.17	20231127	5410	78.74	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
68	20241021	131332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9560	-50	5	-0.52	1700465050	173964	110.99	9940	10070	9550	12490	6730	9610	9778.79	0.24	0	-30151	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1625	27.71	2.96	12	1.02	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	15750	-39.30	20240827	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
69	20241021	121330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9640	30	2	0.31	1552320160	158490	101.12	9940	10070	9580	12490	6730	9610	9799.33	0.24	0	-24204	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1639	27.94	2.98	12	0.93	345.00	3230.00	20650	20231127	-53.32	5410	20240419	78.19	15750	-38.79	20240827	5410	78.19	20240419	20650	-53.32	20231127	5410	78.19	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
70	20241021	111323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9620	10	2	0.10	1432464930	146026	93.17	9940	10070	9580	12490	6730	9610	9815.42	0.24	0	-18362	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1636	27.88	2.98	12	0.86	345.00	3230.00	20650	20231127	-53.41	5410	20240419	77.82	15750	-38.92	20240827	5410	77.82	20240419	20650	-53.41	20231127	5410	77.82	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
71	20241021	101329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9670	60	2	0.62	1221917840	124164	79.22	9940	10070	9620	12490	6730	9610	9849.05	0.24	0	-16631	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1644	28.03	2.99	12	0.73	345.00	3230.00	20650	20231127	-53.17	5410	20240419	78.74	15750	-38.60	20240827	5410	78.74	20240419	20650	-53.17	20231127	5410	78.74	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
72	20241021	091327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9740	130	2	1.35	858827080	87038	55.53	9940	10070	9620	12490	6730	9610	9879.97	0.24	0	-13677	9983	9796	9623	9436	9263	9710	9350	85	2880	500	5950	10	1	17002500	1656	28.23	3.02	12	0.51	345.00	3230.00	20650	20231127	-52.83	5410	20240419	80.04	15750	-38.16	20240827	5410	80.04	20240419	20650	-52.83	20231127	5410	80.04	20240419	5.85	N	452280	500	85 억		41321	N	N	0	N	00	N
73	20241018	161324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9610	-200	5	-2.04	1469144610	153337	59.00	9710	9810	9450	12750	6870	9810	9580.85	0.23	0	2695	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1634	27.86	2.98	12	0.90	345.00	3230.00	20650	20231127	-53.46	5410	20240419	77.63	15750	-38.98	20240827	5410	77.63	20240419	20650	-53.46	20231127	5410	77.63	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
74	20241018	151359	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9620	-190	5	-1.94	1415778100	147777	56.86	9710	9810	9450	12750	6870	9810	9580.35	0.23	0	1039	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1636	27.88	2.98	12	0.87	345.00	3230.00	20650	20231127	-53.41	5410	20240419	77.82	15750	-38.92	20240827	5410	77.82	20240419	20650	-53.41	20231127	5410	77.82	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
75	20241018	141358	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9580	-230	5	-2.34	1209912680	126366	48.62	9710	9810	9450	12750	6870	9810	9574.48	0.23	0	-6453	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1629	27.77	2.97	12	0.74	345.00	3230.00	20650	20231127	-53.61	5410	20240419	77.08	15750	-39.17	20240827	5410	77.08	20240419	20650	-53.61	20231127	5410	77.08	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
76	20241018	131343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9550	-260	5	-2.65	1056026070	110213	42.41	9710	9810	9450	12750	6870	9810	9581.48	0.23	0	-13203	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1624	27.68	2.96	12	0.65	345.00	3230.00	20650	20231127	-53.75	5410	20240419	76.52	15750	-39.37	20240827	5410	76.52	20240419	20650	-53.75	20231127	5410	76.52	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
77	20241018	121355	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9560	-250	5	-2.55	993152880	103639	39.88	9710	9810	9450	12750	6870	9810	9582.59	0.23	0	-12954	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1625	27.71	2.96	12	0.61	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	15750	-39.30	20240827	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
78	20241018	111349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9530	-280	5	-2.85	739045850	76922	29.60	9710	9810	9500	12750	6870	9810	9607.47	0.23	0	-12777	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1620	27.62	2.95	12	0.45	345.00	3230.00	20650	20231127	-53.85	5410	20240419	76.16	15750	-39.49	20240827	5410	76.16	20240419	20650	-53.85	20231127	5410	76.16	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
79	20241018	101335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9670	-140	5	-1.43	489486330	50808	19.55	9710	9810	9510	12750	6870	9810	9633.69	0.23	0	-7237	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1644	28.03	2.99	12	0.30	345.00	3230.00	20650	20231127	-53.17	5410	20240419	78.74	15750	-38.60	20240827	5410	78.74	20240419	20650	-53.17	20231127	5410	78.74	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
80	20241018	091333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9700	-110	5	-1.12	145269450	14950	5.75	9710	9810	9610	12750	6870	9810	9716.39	0.23	0	-668	10190	10000	9750	9560	9310	10095	9655	85	2940	500	6080	10	1	17002500	1649	28.12	3.00	12	0.09	345.00	3230.00	20650	20231127	-53.03	5410	20240419	79.30	15750	-38.41	20240827	5410	79.30	20240419	20650	-53.03	20231127	5410	79.30	20240419	5.86	N	452280	500	85 억		39046	N	N	0	N	00	N
81	20241017	161328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9810	30	2	0.31	2490684140	256490	51.85	9710	9940	9500	12710	6850	9780	9710.40	0.03	0	34170	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1668	28.43	3.04	12	1.51	345.00	3230.00	20650	20231127	-52.49	5410	20240419	81.33	15750	-37.71	20240827	5410	81.33	20240419	20650	-52.49	20231127	5410	81.33	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
82	20241017	151332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9800	20	2	0.20	2410187050	248283	50.19	9710	9940	9500	12710	6850	9780	9707.18	0.03	0	34461	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1666	28.41	3.03	12	1.46	345.00	3230.00	20650	20231127	-52.54	5410	20240419	81.15	15750	-37.78	20240827	5410	81.15	20240419	20650	-52.54	20231127	5410	81.15	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
83	20241017	141339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9720	-60	5	-0.61	2090414050	215501	43.57	9710	9940	9500	12710	6850	9780	9699.96	0.03	0	30950	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1653	28.17	3.01	12	1.27	345.00	3230.00	20650	20231127	-52.93	5410	20240419	79.67	15750	-38.29	20240827	5410	79.67	20240419	20650	-52.93	20231127	5410	79.67	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
84	20241017	131332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9780	0	3	0.00	1957841550	201919	40.82	9710	9940	9500	12710	6850	9780	9695.84	0.03	0	29141	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1663	28.35	3.03	12	1.19	345.00	3230.00	20650	20231127	-52.64	5410	20240419	80.78	15750	-37.90	20240827	5410	80.78	20240419	20650	-52.64	20231127	5410	80.78	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
85	20241017	121338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9840	60	2	0.61	1841970040	190052	38.42	9710	9940	9500	12710	6850	9780	9691.56	0.03	0	28212	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1673	28.52	3.05	12	1.12	345.00	3230.00	20650	20231127	-52.35	5410	20240419	81.89	15750	-37.52	20240827	5410	81.89	20240419	20650	-52.35	20231127	5410	81.89	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
86	20241017	111336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9690	-90	5	-0.92	1654252550	170895	34.55	9710	9940	9500	12710	6850	9780	9679.47	0.03	0	22387	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1648	28.09	3.00	12	1.01	345.00	3230.00	20650	20231127	-53.08	5410	20240419	79.11	15750	-38.48	20240827	5410	79.11	20240419	20650	-53.08	20231127	5410	79.11	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
87	20241017	101333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9600	-180	5	-1.84	1383673200	142833	28.88	9710	9940	9500	12710	6850	9780	9686.83	0.03	0	25326	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1632	27.83	2.97	12	0.84	345.00	3230.00	20650	20231127	-53.51	5410	20240419	77.45	15750	-39.05	20240827	5410	77.45	20240419	20650	-53.51	20231127	5410	77.45	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
88	20241017	091324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9860	80	2	0.82	290213330	29561	5.98	9710	9940	9710	12710	6850	9780	9818.48	0.03	0	9425	11173	10476	10103	9406	9033	10290	9220	85	2930	500	6060	10	1	17002500	1676	28.58	3.05	12	0.17	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	15750	-37.40	20240827	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	5.90	N	452280	500	85 억		4404	N	N	0	N	00	N
89	20241016	161316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9780	-520	5	-5.05	5029843060	488032	272.58	10420	10800	9730	13390	7210	10300	10307.31	0.11	0	-14091	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1663	28.35	3.03	12	2.87	345.00	3230.00	20650	20231127	-52.64	5410	20240419	80.78	15750	-37.90	20240827	5410	80.78	20240419	20650	-52.64	20231127	5410	80.78	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
90	20241016	151324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	9800	-500	5	-4.85	4819080880	466470	260.54	10420	10800	9730	13390	7210	10300	10331.21	0.11	0	-12329	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1666	28.41	3.03	12	2.74	345.00	3230.00	20650	20231127	-52.54	5410	20240419	81.15	15750	-37.78	20240827	5410	81.15	20240419	20650	-52.54	20231127	5410	81.15	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
91	20241016	141327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10000	-300	5	-2.91	3840123090	367469	205.24	10420	10800	9970	13390	7210	10300	10451.76	0.11	0	1497	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1700	28.99	3.10	12	2.16	345.00	3230.00	20650	20231127	-51.57	5410	20240419	84.84	15750	-36.51	20240827	5410	84.84	20240419	20650	-51.57	20231127	5410	84.84	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
92	20241016	131321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10200	-100	5	-0.97	3208763360	304831	170.26	10420	10800	10200	13390	7210	10300	10529.22	0.11	0	7472	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1734	29.57	3.16	12	1.79	345.00	3230.00	20650	20231127	-50.61	5410	20240419	88.54	15750	-35.24	20240827	5410	88.54	20240419	20650	-50.61	20231127	5410	88.54	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
93	20241016	121320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10310	10	2	0.10	2999894100	284502	158.90	10420	10800	10220	13390	7210	10300	10547.67	0.11	0	14314	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1753	29.88	3.19	12	1.67	345.00	3230.00	20650	20231127	-50.07	5410	20240419	90.57	15750	-34.54	20240827	5410	90.57	20240419	20650	-50.07	20231127	5410	90.57	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
94	20241016	111318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10400	100	2	0.97	2782454540	263430	147.13	10420	10800	10220	13390	7210	10300	10566.24	0.11	0	11409	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1768	30.14	3.22	12	1.55	345.00	3230.00	20650	20231127	-49.64	5410	20240419	92.24	15750	-33.97	20240827	5410	92.24	20240419	20650	-49.64	20231127	5410	92.24	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
95	20241016	101317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10540	240	2	2.33	2410793830	227888	127.28	10420	10800	10220	13390	7210	10300	10583.57	0.11	0	11409	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1792	30.55	3.26	12	1.34	345.00	3230.00	20650	20231127	-48.96	5410	20240419	94.82	15750	-33.08	20240827	5410	94.82	20240419	20650	-48.96	20231127	5410	94.82	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
96	20241016	091322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10320	20	2	0.19	545333890	52458	29.30	10420	10560	10220	13390	7210	10300	10403.08	0.11	0	-7919	10780	10540	10340	10100	9900	10440	10000	85	3090	500	6380	10	1	17002500	1755	29.91	3.20	12	0.31	345.00	3230.00	20650	20231127	-50.02	5410	20240419	90.76	15750	-34.48	20240827	5410	90.76	20240419	20650	-50.02	20231127	5410	90.76	20240419	5.85	N	452280	500	85 억		18561	N	N	0	N	00	N
97	20241015	161311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10300	-110	5	-1.06	1795157680	174038	70.55	10400	10580	10140	13530	7290	10410	10314.71	0.00	0	19075	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1751	29.86	3.19	12	1.02	345.00	3230.00	20650	20231127	-50.12	5410	20240419	90.39	15750	-34.60	20240827	5410	90.39	20240419	20650	-50.12	20231127	5410	90.39	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
98	20241015	151322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10330	-80	5	-0.77	1709183540	165696	67.17	10400	10580	10140	13530	7290	10410	10315.11	0.00	0	18267	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1756	29.94	3.20	12	0.97	345.00	3230.00	20650	20231127	-49.98	5410	20240419	90.94	15750	-34.41	20240827	5410	90.94	20240419	20650	-49.98	20231127	5410	90.94	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
99	20241015	141322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10260	-150	5	-1.44	1572627500	152439	61.79	10400	10580	10140	13530	7290	10410	10316.37	0.00	0	12513	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1744	29.74	3.18	12	0.90	345.00	3230.00	20650	20231127	-50.31	5410	20240419	89.65	15750	-34.86	20240827	5410	89.65	20240419	20650	-50.31	20231127	5410	89.65	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
100	20241015	131319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10260	-150	5	-1.44	1405846740	136128	55.18	10400	10580	10140	13530	7290	10410	10327.32	0.00	0	9881	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1744	29.74	3.18	12	0.80	345.00	3230.00	20650	20231127	-50.31	5410	20240419	89.65	15750	-34.86	20240827	5410	89.65	20240419	20650	-50.31	20231127	5410	89.65	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
101	20241015	121322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10310	-100	5	-0.96	1321623440	127938	51.86	10400	10580	10140	13530	7290	10410	10330.11	0.00	0	8905	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1753	29.88	3.19	12	0.75	345.00	3230.00	20650	20231127	-50.07	5410	20240419	90.57	15750	-34.54	20240827	5410	90.57	20240419	20650	-50.07	20231127	5410	90.57	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
102	20241015	111326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10380	-30	5	-0.29	1199232710	116050	47.04	10400	10580	10140	13530	7290	10410	10333.68	0.00	0	7279	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1765	30.09	3.21	12	0.68	345.00	3230.00	20650	20231127	-49.73	5410	20240419	91.87	15750	-34.10	20240827	5410	91.87	20240419	20650	-49.73	20231127	5410	91.87	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
103	20241015	101323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10230	-180	5	-1.73	833210590	80313	32.56	10400	10580	10170	13530	7290	10410	10374.49	0.00	0	6852	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1739	29.65	3.17	12	0.47	345.00	3230.00	20650	20231127	-50.46	5410	20240419	89.09	15750	-35.05	20240827	5410	89.09	20240419	20650	-50.46	20231127	5410	89.09	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
104	20241015	091319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10400	-10	5	-0.10	173510620	16708	6.77	10400	10470	10330	13530	7290	10410	10384.71	0.00	0	666	10963	10686	10503	10226	10043	10595	10135	85	3120	500	6450	10	1	17002500	1768	30.14	3.22	12	0.10	345.00	3230.00	20650	20231127	-49.64	5410	20240419	92.24	15750	-33.97	20240827	5410	92.24	20240419	20650	-49.64	20231127	5410	92.24	20240419	5.67	N	452280	500	85 억		0	N	N	0	N	00	N
105	20241014	161244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10410	-490	5	-4.50	2556628810	244192	120.20	10770	10780	10320	14170	7630	10900	10469.85	0.00	0	-827	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1770	30.17	3.22	12	1.44	345.00	3230.00	20650	20231127	-49.59	5410	20240419	92.42	15750	-33.90	20240827	5410	92.42	20240419	20650	-49.59	20231127	5410	92.42	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
106	20241014	151302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10410	-490	5	-4.50	2484176730	237236	116.78	10770	10780	10320	14170	7630	10900	10471.33	0.00	0	-266	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1770	30.17	3.22	12	1.40	345.00	3230.00	20650	20231127	-49.59	5410	20240419	92.42	15750	-33.90	20240827	5410	92.42	20240419	20650	-49.59	20231127	5410	92.42	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
107	20241014	141300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10410	-490	5	-4.50	2204285260	210402	103.57	10770	10780	10320	14170	7630	10900	10476.54	0.00	0	5201	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1770	30.17	3.22	12	1.24	345.00	3230.00	20650	20231127	-49.59	5410	20240419	92.42	15750	-33.90	20240827	5410	92.42	20240419	20650	-49.59	20231127	5410	92.42	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
108	20241014	131259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10380	-520	5	-4.77	2034925230	194168	95.58	10770	10780	10320	14170	7630	10900	10480.23	0.00	0	5009	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1765	30.09	3.21	12	1.14	345.00	3230.00	20650	20231127	-49.73	5410	20240419	91.87	15750	-34.10	20240827	5410	91.87	20240419	20650	-49.73	20231127	5410	91.87	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
109	20241014	121250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10380	-520	5	-4.77	1786209590	170213	83.79	10770	10780	10320	14170	7630	10900	10493.97	0.00	0	6848	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1765	30.09	3.21	12	1.00	345.00	3230.00	20650	20231127	-49.73	5410	20240419	91.87	15750	-34.10	20240827	5410	91.87	20240419	20650	-49.73	20231127	5410	91.87	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
110	20241014	111250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10340	-560	5	-5.14	1596115020	151843	74.74	10770	10780	10320	14170	7630	10900	10511.61	0.00	0	7147	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1758	29.97	3.20	12	0.89	345.00	3230.00	20650	20231127	-49.93	5410	20240419	91.13	15750	-34.35	20240827	5410	91.13	20240419	20650	-49.93	20231127	5410	91.13	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
111	20241014	101252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10490	-410	5	-3.76	987593250	93203	45.88	10770	10780	10420	14170	7630	10900	10596.15	0.00	0	2523	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1784	30.41	3.25	12	0.55	345.00	3230.00	20650	20231127	-49.20	5410	20240419	93.90	15750	-33.40	20240827	5410	93.90	20240419	20650	-49.20	20231127	5410	93.90	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
112	20241014	091254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10650	-250	5	-2.29	250883830	23439	11.54	10770	10780	10650	14170	7630	10900	10703.69	0.00	0	170	11566	11232	11036	10702	10506	11135	10605	85	3270	500	6750	10	1	17002500	1811	30.87	3.30	12	0.14	345.00	3230.00	20650	20231127	-48.43	5410	20240419	96.86	15750	-32.38	20240827	5410	96.86	20240419	20650	-48.43	20231127	5410	96.86	20240419	5.82	N	452280	500	85 억		751	N	N	0	N	00	N
113	20241011	161229	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10900	-320	5	-2.85	2179214160	196903	77.72	11170	11370	10840	14580	7860	11220	11067.53	0.17	0	-28383	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1853	31.59	3.37	12	1.16	345.00	3230.00	20650	20231127	-47.22	5410	20240419	101.48	15750	-30.79	20240827	5410	101.48	20240419	20650	-47.22	20231127	5410	101.48	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
114	20241011	151247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10880	-340	5	-3.03	2089703230	188681	74.47	11170	11370	10860	14580	7860	11220	11075.07	0.17	0	-27436	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1850	31.54	3.37	12	1.11	345.00	3230.00	20650	20231127	-47.31	5410	20240419	101.11	15750	-30.92	20240827	5410	101.11	20240419	20650	-47.31	20231127	5410	101.11	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
115	20241011	141251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10930	-290	5	-2.58	1757028450	158167	62.43	11170	11370	10900	14580	7860	11220	11108.46	0.17	0	-23553	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1858	31.68	3.38	12	0.93	345.00	3230.00	20650	20231127	-47.07	5410	20240419	102.03	15750	-30.60	20240827	5410	102.03	20240419	20650	-47.07	20231127	5410	102.03	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
116	20241011	131252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11000	-220	5	-1.96	1542756150	138582	54.70	11170	11370	10910	14580	7860	11220	11132.23	0.17	0	-20332	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1870	31.88	3.41	12	0.82	345.00	3230.00	20650	20231127	-46.73	5410	20240419	103.33	15750	-30.16	20240827	5410	103.33	20240419	20650	-46.73	20231127	5410	103.33	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
117	20241011	121243	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10950	-270	5	-2.41	1418380330	127230	50.22	11170	11370	10910	14580	7860	11220	11147.97	0.17	0	-17856	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1862	31.74	3.39	12	0.75	345.00	3230.00	20650	20231127	-46.97	5410	20240419	102.40	15750	-30.48	20240827	5410	102.40	20240419	20650	-46.97	20231127	5410	102.40	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
118	20241011	111245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11060	-160	5	-1.43	1086191840	97048	38.30	11170	11370	11040	14580	7860	11220	11192.22	0.17	0	-13568	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1880	32.06	3.42	12	0.57	345.00	3230.00	20650	20231127	-46.44	5410	20240419	104.44	15750	-29.78	20240827	5410	104.44	20240419	20650	-46.44	20231127	5410	104.44	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
119	20241011	101254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11180	-40	5	-0.36	841882470	75004	29.60	11170	11370	11100	14580	7860	11220	11224.52	0.17	0	-12489	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1901	32.41	3.46	12	0.44	345.00	3230.00	20650	20231127	-45.86	5410	20240419	106.65	15750	-29.02	20240827	5410	106.65	20240419	20650	-45.86	20231127	5410	106.65	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
120	20241011	091249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11320	100	2	0.89	210728180	18780	7.41	11170	11320	11160	14580	7860	11220	11220.90	0.17	0	3326	11633	11426	11163	10956	10693	11530	11060	85	3360	500	6950	10	1	17002500	1925	32.81	3.50	12	0.11	345.00	3230.00	20650	20231127	-45.18	5410	20240419	109.24	15750	-28.13	20240827	5410	109.24	20240419	20650	-45.18	20231127	5410	109.24	20240419	5.81	N	452280	500	85 억		28240	N	N	0	N	00	N
121	20241010	161317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11220	170	2	1.54	2763306920	247846	17.83	11130	11370	10900	14360	7740	11050	11149.49	0.01	0	28445	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1908	32.52	3.47	12	1.46	345.00	3230.00	20650	20231127	-45.67	5410	20240419	107.39	15750	-28.76	20240827	5410	107.39	20240419	20650	-45.67	20231127	5410	107.39	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
122	20241010	151338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11190	140	2	1.27	2653318730	238029	17.13	11130	11370	10900	14360	7740	11050	11147.36	0.01	0	28376	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1903	32.43	3.46	12	1.40	345.00	3230.00	20650	20231127	-45.81	5410	20240419	106.84	15750	-28.95	20240827	5410	106.84	20240419	20650	-45.81	20231127	5410	106.84	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
123	20241010	141331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11270	220	2	1.99	2159759270	194174	13.97	11130	11290	10900	14360	7740	11050	11123.10	0.01	0	26045	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1916	32.67	3.49	12	1.14	345.00	3230.00	20650	20231127	-45.42	5410	20240419	108.32	15750	-28.44	20240827	5410	108.32	20240419	20650	-45.42	20231127	5410	108.32	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
124	20241010	131327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11230	180	2	1.63	1843122720	166061	11.95	11130	11280	10900	14360	7740	11050	11099.30	0.01	0	20168	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1909	32.55	3.48	12	0.98	345.00	3230.00	20650	20231127	-45.62	5410	20240419	107.58	15750	-28.70	20240827	5410	107.58	20240419	20650	-45.62	20231127	5410	107.58	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
125	20241010	121327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11230	180	2	1.63	1683676730	151853	10.93	11130	11280	10900	14360	7740	11050	11087.74	0.01	0	18297	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1909	32.55	3.48	12	0.89	345.00	3230.00	20650	20231127	-45.62	5410	20240419	107.58	15750	-28.70	20240827	5410	107.58	20240419	20650	-45.62	20231127	5410	107.58	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
126	20241010	111325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11230	180	2	1.63	1399714040	126525	9.10	11130	11250	10900	14360	7740	11050	11062.83	0.01	0	15086	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1909	32.55	3.48	12	0.74	345.00	3230.00	20650	20231127	-45.62	5410	20240419	107.58	15750	-28.70	20240827	5410	107.58	20240419	20650	-45.62	20231127	5410	107.58	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
127	20241010	101323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10960	-90	5	-0.81	783036180	71012	5.11	11130	11190	10900	14360	7740	11050	11026.56	0.01	0	6201	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1863	31.77	3.39	12	0.42	345.00	3230.00	20650	20231127	-46.92	5410	20240419	102.59	15750	-30.41	20240827	5410	102.59	20240419	20650	-46.92	20231127	5410	102.59	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
128	20241010	091329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11020	-30	5	-0.27	337670500	30443	2.19	11130	11190	10970	14360	7740	11050	11093.00	0.01	0	4154	12443	11746	11253	10556	10063	12095	10905	85	3310	500	6850	10	1	17002500	1874	31.94	3.41	12	0.18	345.00	3230.00	20650	20231127	-46.63	5410	20240419	103.70	15750	-30.03	20240827	5410	103.70	20240419	20650	-46.63	20231127	5410	103.70	20240419	5.78	N	452280	500	85 억		1160	N	N	0	N	00	N
129	20241008	161313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11050	130	2	1.19	15803632020	1376786	767.28	10870	11950	10760	14190	7650	10920	11479.25	0.16	0	-24096	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1879	32.03	3.42	12	8.10	345.00	3230.00	20650	20231127	-46.49	5410	20240419	104.25	15750	-29.84	20240827	5410	104.25	20240419	20650	-46.49	20231127	5410	104.25	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
130	20241008	151326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11110	190	2	1.74	15519372540	1351091	752.96	10870	11950	10760	14190	7650	10920	11486.83	0.16	0	-23480	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1889	32.20	3.44	12	7.95	345.00	3230.00	20650	20231127	-46.20	5410	20240419	105.36	15750	-29.46	20240827	5410	105.36	20240419	20650	-46.20	20231127	5410	105.36	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
131	20241008	141320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11170	250	2	2.29	15163110740	1319056	735.11	10870	11950	10760	14190	7650	10920	11495.72	0.16	0	-23480	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1899	32.38	3.46	12	7.76	345.00	3230.00	20650	20231127	-45.91	5410	20240419	106.47	15750	-29.08	20240827	5410	106.47	20240419	20650	-45.91	20231127	5410	106.47	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
132	20241008	131319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11160	240	2	2.20	14910492330	1296458	722.51	10870	11950	10760	14190	7650	10920	11501.24	0.16	0	-23073	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1897	32.35	3.46	12	7.63	345.00	3230.00	20650	20231127	-45.96	5410	20240419	106.28	15750	-29.14	20240827	5410	106.28	20240419	20650	-45.96	20231127	5410	106.28	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
133	20241008	121319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11240	320	2	2.93	14256344020	1237902	689.88	10870	11950	10760	14190	7650	10920	11516.86	0.16	0	-22288	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1911	32.58	3.48	12	7.28	345.00	3230.00	20650	20231127	-45.57	5410	20240419	107.76	15750	-28.63	20240827	5410	107.76	20240419	20650	-45.57	20231127	5410	107.76	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
134	20241008	111319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11260	340	2	3.11	13516354620	1172566	653.47	10870	11950	10760	14190	7650	10920	11527.50	0.16	0	-23091	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1914	32.64	3.49	12	6.90	345.00	3230.00	20650	20231127	-45.47	5410	20240419	108.13	15750	-28.51	20240827	5410	108.13	20240419	20650	-45.47	20231127	5410	108.13	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
135	20241008	101319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	11300	380	2	3.48	4075903980	359045	200.10	10870	11950	10760	14190	7650	10920	11352.87	0.16	0	-20563	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1921	32.75	3.50	12	2.11	345.00	3230.00	20650	20231127	-45.28	5410	20240419	108.87	15750	-28.25	20240827	5410	108.87	20240419	20650	-45.28	20231127	5410	108.87	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
136	20241008	091323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	10990	70	2	0.64	331926690	30498	17.00	10870	11080	10760	14190	7650	10920	10882.74	0.16	0	513	11366	11142	10876	10652	10386	11255	10765	85	3270	500	6770	10	1	17002500	1869	31.86	3.40	12	0.18	345.00	3230.00	20650	20231127	-46.78	5410	20240419	103.14	15750	-30.22	20240827	5410	103.14	20240419	20650	-46.78	20231127	5410	103.14	20240419	6.02	N	452280	500	85 억		26738	N	N	0	N	00	N
137	20241007	161339	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	170	2	1.58	1879610880	173449	72.42	10850	11100	10610	13970	7530	10750	10836.70	0.23	0	-13850	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1857	31.65	3.38	12	1.02	345.00	3230.00	20650	20231127	-47.12	5410	20240419	101.85	15750	-30.67	20240827	5410	101.85	20240419	20650	-47.12	20231127	5410	101.85	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
138	20241007	151249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	150	2	1.40	1810890520	167155	69.80	10850	11100	10610	13970	7530	10750	10833.85	0.23	0	-13796	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1853	31.59	3.37	12	0.98	345.00	3230.00	20650	20231127	-47.22	5410	20240419	101.48	15750	-30.79	20240827	5410	101.48	20240419	20650	-47.22	20231127	5410	101.48	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
139	20241007	141306	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	130	2	1.21	1633596160	150916	63.01	10850	11100	10610	13970	7530	10750	10824.79	0.23	0	-10869	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1850	31.54	3.37	12	0.89	345.00	3230.00	20650	20231127	-47.31	5410	20240419	101.11	15750	-30.92	20240827	5410	101.11	20240419	20650	-47.31	20231127	5410	101.11	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
140	20241007	131233	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	90	2	0.84	1126714470	104604	43.68	10850	10890	10610	13970	7530	10750	10771.34	0.23	0	-11398	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1843	31.42	3.36	12	0.62	345.00	3230.00	20650	20231127	-47.51	5410	20240419	100.37	15750	-31.17	20240827	5410	100.37	20240419	20650	-47.51	20231127	5410	100.37	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
141	20241007	121300	57	100.00	KOSDAQ		금속	N	N	N	N		N	10830	80	2	0.74	1015384770	94327	39.39	10850	10890	10610	13970	7530	10750	10764.60	0.23	0	-13645	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1841	31.39	3.35	12	0.55	345.00	3230.00	20650	20231127	-47.55	5410	20240419	100.18	15750	-31.24	20240827	5410	100.18	20240419	20650	-47.55	20231127	5410	100.18	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
142	20241007	111220	57	100.00	KOSDAQ		금속	N	N	N	N		N	10870	120	2	1.12	872128110	81123	33.87	10850	10890	10610	13970	7530	10750	10750.69	0.23	0	-13164	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1848	31.51	3.37	12	0.48	345.00	3230.00	20650	20231127	-47.36	5410	20240419	100.92	15750	-30.98	20240827	5410	100.92	20240419	20650	-47.36	20231127	5410	100.92	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
143	20241007	101210	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	-20	5	-0.19	575179950	53652	22.40	10850	10890	10610	13970	7530	10750	10720.29	0.23	0	-10121	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1824	31.10	3.32	12	0.32	345.00	3230.00	20650	20231127	-48.04	5410	20240419	98.34	15750	-31.87	20240827	5410	98.34	20240419	20650	-48.04	20231127	5410	98.34	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
144	20241007	091254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-40	5	-0.37	277890880	25875	10.80	10850	10890	10610	13970	7530	10750	10739.54	0.23	0	-6725	11223	10986	10693	10456	10163	11105	10575	85	3220	500	6660	10	1	17002500	1821	31.04	3.32	12	0.15	345.00	3230.00	20650	20231127	-48.14	5410	20240419	97.97	15750	-32.00	20240827	5410	97.97	20240419	20650	-48.14	20231127	5410	97.97	20240419	5.90	N	452280	500	85 억		39325	N	N	0	N	00	N
145	20241004	161134	57	100.00	KOSDAQ		금속	N	N	N	N		N	10750	210	2	1.99	2526842000	235565	65.96	10400	10930	10400	13700	7380	10540	10726.71	0.21	0	3032	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1828	31.16	3.33	12	1.39	345.00	3230.00	20650	20231127	-47.94	5410	20240419	98.71	15750	-31.75	20240827	5410	98.71	20240419	20650	-47.94	20231127	5410	98.71	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
146	20241004	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	230	2	2.18	2412530990	224935	62.98	10400	10930	10400	13700	7380	10540	10725.66	0.21	0	3950	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1831	31.22	3.33	12	1.32	345.00	3230.00	20650	20231127	-47.85	5410	20240419	99.08	15750	-31.62	20240827	5410	99.08	20240419	20650	-47.85	20231127	5410	99.08	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
147	20241004	141137	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	230	2	2.18	2133926260	199035	55.73	10400	10930	10400	13700	7380	10540	10721.59	0.21	0	1971	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1831	31.22	3.33	12	1.17	345.00	3230.00	20650	20231127	-47.85	5410	20240419	99.08	15750	-31.62	20240827	5410	99.08	20240419	20650	-47.85	20231127	5410	99.08	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
148	20241004	131151	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	140	2	1.33	2007526820	187254	52.43	10400	10930	10400	13700	7380	10540	10721.11	0.21	0	2592	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1816	30.96	3.31	12	1.10	345.00	3230.00	20650	20231127	-48.28	5410	20240419	97.41	15750	-32.19	20240827	5410	97.41	20240419	20650	-48.28	20231127	5410	97.41	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
149	20241004	121145	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	240	2	2.28	1522259490	142463	39.89	10400	10850	10400	13700	7380	10540	10685.55	0.21	0	326	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1833	31.25	3.34	12	0.84	345.00	3230.00	20650	20231127	-47.80	5410	20240419	99.26	15750	-31.56	20240827	5410	99.26	20240419	20650	-47.80	20231127	5410	99.26	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
150	20241004	111137	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	100	2	0.95	1430826250	133938	37.50	10400	10850	10400	13700	7380	10540	10683.01	0.21	0	717	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1809	30.84	3.29	12	0.79	345.00	3230.00	20650	20231127	-48.47	5410	20240419	96.67	15750	-32.44	20240827	5410	96.67	20240419	20650	-48.47	20231127	5410	96.67	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
151	20241004	101142	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	260	2	2.47	1156657620	108433	30.36	10400	10850	10400	13700	7380	10540	10667.32	0.21	0	4664	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1836	31.30	3.34	12	0.64	345.00	3230.00	20650	20231127	-47.70	5410	20240419	99.63	15750	-31.43	20240827	5410	99.63	20240419	20650	-47.70	20231127	5410	99.63	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
152	20241004	091147	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-40	5	-0.38	352791760	33473	9.37	10400	10760	10400	13700	7380	10540	10539.59	0.21	0	-461	11160	10850	10680	10370	10200	10765	10285	85	3160	500	6530	10	1	17002500	1785	30.43	3.25	12	0.20	345.00	3230.00	20650	20231127	-49.15	5410	20240419	94.09	15750	-33.33	20240827	5410	94.09	20240419	20650	-49.15	20231127	5410	94.09	20240419	5.84	N	452280	500	85 억		36480	N	N	0	N	00	N
153	20241002	161131	57	100.00	KOSDAQ		금속	N	N	N	N		N	10540	-620	5	-5.56	3646517770	339618	87.39	10880	10990	10510	14500	7820	11160	10737.44	0.22	0	-2972	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1792	30.55	3.26	12	2.00	345.00	3230.00	20650	20231127	-48.96	5410	20240419	94.82	15750	-33.08	20240827	5410	94.82	20240419	20650	-48.96	20231127	5410	94.82	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
154	20241002	151148	57	100.00	KOSDAQ		금속	N	N	N	N		N	10540	-620	5	-5.56	3395650830	315807	81.26	10880	10990	10520	14500	7820	11160	10751.90	0.22	0	-7949	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1792	30.55	3.26	12	1.86	345.00	3230.00	20650	20231127	-48.96	5410	20240419	94.82	15750	-33.08	20240827	5410	94.82	20240419	20650	-48.96	20231127	5410	94.82	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
155	20241002	141149	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	-520	5	-4.66	2733579780	253240	65.16	10880	10990	10600	14500	7820	11160	10793.98	0.22	0	-6334	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1809	30.84	3.29	12	1.49	345.00	3230.00	20650	20231127	-48.47	5410	20240419	96.67	15750	-32.44	20240827	5410	96.67	20240419	20650	-48.47	20231127	5410	96.67	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
156	20241002	131136	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-370	5	-3.32	2225263360	205639	52.92	10880	10990	10700	14500	7820	11160	10820.71	0.22	0	-2035	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1835	31.28	3.34	12	1.21	345.00	3230.00	20650	20231127	-47.75	5410	20240419	99.45	15750	-31.49	20240827	5410	99.45	20240419	20650	-47.75	20231127	5410	99.45	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
157	20241002	121137	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	-440	5	-3.94	1969650940	181878	46.80	10880	10990	10700	14500	7820	11160	10828.96	0.22	0	-5387	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1823	31.07	3.32	12	1.07	345.00	3230.00	20650	20231127	-48.09	5410	20240419	98.15	15750	-31.94	20240827	5410	98.15	20240419	20650	-48.09	20231127	5410	98.15	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
158	20241002	111124	57	100.00	KOSDAQ		금속	N	N	N	N		N	10830	-330	5	-2.96	1607363290	148220	38.14	10880	10990	10760	14500	7820	11160	10843.79	0.22	0	3108	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1841	31.39	3.35	12	0.87	345.00	3230.00	20650	20231127	-47.55	5410	20240419	100.18	15750	-31.24	20240827	5410	100.18	20240419	20650	-47.55	20231127	5410	100.18	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
159	20241002	101119	57	100.00	KOSDAQ		금속	N	N	N	N		N	10870	-290	5	-2.60	1230718440	113406	29.18	10880	10990	10760	14500	7820	11160	10851.50	0.22	0	4939	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1848	31.51	3.37	12	0.67	345.00	3230.00	20650	20231127	-47.36	5410	20240419	100.92	15750	-30.98	20240827	5410	100.92	20240419	20650	-47.36	20231127	5410	100.92	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N
160	20241002	091120	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-370	5	-3.32	597877510	55029	14.16	10880	10990	10780	14500	7820	11160	10863.13	0.22	0	971	11773	11466	11233	10926	10693	11350	10810	85	3340	500	6910	10	1	17002500	1835	31.28	3.34	12	0.32	345.00	3230.00	20650	20231127	-47.75	5410	20240419	99.45	15750	-31.49	20240827	5410	99.45	20240419	20650	-47.75	20231127	5410	99.45	20240419	5.79	N	452280	500	85 억		37698	N	N	0	N	00	N