KissMeData/354320/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	161315	57	100.00	KOSDAQ		금속	N	N	N	N		N	30400	-150	5	-0.49	468138150	15395	78.91	30350	30800	30100	39700	21400	30550	30406.61	0.20	0	1916	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1943	-26.50	1.46	12	0.24	-1147.00	20780.00	52500	20231204	-42.10	23000	20240805	32.17	52200	-41.76	20240109	23000	32.17	20240805	52500	-42.10	20231204	23000	32.17	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
3	20241031	151337	57	100.00	KOSDAQ		금속	N	N	N	N		N	30450	-100	5	-0.33	434409050	14287	73.23	30350	30800	30100	39700	21400	30550	30403.85	0.20	0	1960	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1946	-26.55	1.47	12	0.22	-1147.00	20780.00	52500	20231204	-42.00	23000	20240805	32.39	52200	-41.67	20240109	23000	32.39	20240805	52500	-42.00	20231204	23000	32.39	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
4	20241031	141333	57	100.00	KOSDAQ		금속	N	N	N	N		N	30400	-150	5	-0.49	371899650	12233	62.70	30350	30800	30100	39700	21400	30550	30398.87	0.20	0	2130	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1943	-26.50	1.46	12	0.19	-1147.00	20780.00	52500	20231204	-42.10	23000	20240805	32.17	52200	-41.76	20240109	23000	32.17	20240805	52500	-42.10	20231204	23000	32.17	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
5	20241031	131336	57	100.00	KOSDAQ		금속	N	N	N	N		N	30600	50	2	0.16	325665800	10718	54.94	30350	30800	30100	39700	21400	30550	30381.80	0.20	0	2429	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1956	-26.68	1.47	12	0.17	-1147.00	20780.00	52500	20231204	-41.71	23000	20240805	33.04	52200	-41.38	20240109	23000	33.04	20240805	52500	-41.71	20231204	23000	33.04	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
6	20241031	121331	57	100.00	KOSDAQ		금속	N	N	N	N		N	30450	-100	5	-0.33	282953150	9318	47.76	30350	30800	30100	39700	21400	30550	30362.27	0.20	0	2093	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1946	-26.55	1.47	12	0.15	-1147.00	20780.00	52500	20231204	-42.00	23000	20240805	32.39	52200	-41.67	20240109	23000	32.39	20240805	52500	-42.00	20231204	23000	32.39	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
7	20241031	111331	57	100.00	KOSDAQ		금속	N	N	N	N		N	30550	0	3	0.00	155030800	5099	26.14	30350	30800	30100	39700	21400	30550	30398.20	0.20	0	937	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1953	-26.63	1.47	12	0.08	-1147.00	20780.00	52500	20231204	-41.81	23000	20240805	32.83	52200	-41.48	20240109	23000	32.83	20240805	52500	-41.81	20231204	23000	32.83	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
8	20241031	101333	57	100.00	KOSDAQ		금속	N	N	N	N		N	30800	250	2	0.82	134096300	4412	22.62	30350	30800	30100	39700	21400	30550	30386.11	0.20	0	807	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1969	-26.85	1.48	12	0.07	-1147.00	20780.00	52500	20231204	-41.33	23000	20240805	33.91	52200	-41.00	20240109	23000	33.91	20240805	52500	-41.33	20231204	23000	33.91	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
9	20241031	091331	57	100.00	KOSDAQ		금속	N	N	N	N		N	30650	100	2	0.33	59972750	1977	10.13	30350	30700	30100	39700	21400	30550	30311.06	0.20	0	-2	31650	31100	30800	30250	29950	30950	30100	32	9150	500	21380	50	1	6391381	1959	-26.72	1.47	12	0.03	-1147.00	20780.00	52500	20231204	-41.62	23000	20240805	33.26	52200	-41.28	20240109	23000	33.26	20240805	52500	-41.62	20231204	23000	33.26	20240805	1.69	N	354320	500	31 억		12782	N	N	0	N	00	N
10	20241030	161327	57	100.00	KOSDAQ		금속	N	N	N	N		N	30550	-450	5	-1.45	601963000	19485	96.00	30750	31350	30500	40300	21700	31000	30896.08	0.22	0	-1448	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1953	-26.63	1.47	12	0.30	-1147.00	20780.00	52900	20231023	-42.25	23000	20240805	32.83	52200	-41.48	20240109	23000	32.83	20240805	52500	-41.81	20231204	23000	32.83	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
11	20241030	151359	57	100.00	KOSDAQ		금속	N	N	N	N		N	30700	-300	5	-0.97	558227700	18055	88.96	30750	31350	30500	40300	21700	31000	30918.18	0.22	0	-1613	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1962	-26.77	1.48	12	0.28	-1147.00	20780.00	52900	20231023	-41.97	23000	20240805	33.48	52200	-41.19	20240109	23000	33.48	20240805	52500	-41.52	20231204	23000	33.48	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
12	20241030	141334	57	100.00	KOSDAQ		금속	N	N	N	N		N	30800	-200	5	-0.65	493346700	15944	78.56	30750	31350	30500	40300	21700	31000	30942.47	0.22	0	-779	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1969	-26.85	1.48	12	0.25	-1147.00	20780.00	52900	20231023	-41.78	23000	20240805	33.91	52200	-41.00	20240109	23000	33.91	20240805	52500	-41.33	20231204	23000	33.91	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
13	20241030	131341	57	100.00	KOSDAQ		금속	N	N	N	N		N	31050	50	2	0.16	410889300	13270	65.38	30750	31350	30500	40300	21700	31000	30963.78	0.22	0	-614	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1985	-27.07	1.49	12	0.21	-1147.00	20780.00	52900	20231023	-41.30	23000	20240805	35.00	52200	-40.52	20240109	23000	35.00	20240805	52500	-40.86	20231204	23000	35.00	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
14	20241030	121358	57	100.00	KOSDAQ		금속	N	N	N	N		N	31050	50	2	0.16	341402850	11031	54.35	30750	31350	30500	40300	21700	31000	30949.40	0.22	0	-287	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1985	-27.07	1.49	12	0.17	-1147.00	20780.00	52900	20231023	-41.30	23000	20240805	35.00	52200	-40.52	20240109	23000	35.00	20240805	52500	-40.86	20231204	23000	35.00	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
15	20241030	111336	57	100.00	KOSDAQ		금속	N	N	N	N		N	31250	250	2	0.81	263700350	8542	42.09	30750	31250	30500	40300	21700	31000	30871.03	0.22	0	-207	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1997	-27.24	1.50	12	0.13	-1147.00	20780.00	52900	20231023	-40.93	23000	20240805	35.87	52200	-40.13	20240109	23000	35.87	20240805	52500	-40.48	20231204	23000	35.87	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
16	20241030	101327	57	100.00	KOSDAQ		금속	N	N	N	N		N	30850	-150	5	-0.48	182393400	5912	29.13	30750	31250	30500	40300	21700	31000	30851.39	0.22	0	-612	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1972	-26.90	1.48	12	0.09	-1147.00	20780.00	52900	20231023	-41.68	23000	20240805	34.13	52200	-40.90	20240109	23000	34.13	20240805	52500	-41.24	20231204	23000	34.13	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
17	20241030	091335	57	100.00	KOSDAQ		금속	N	N	N	N		N	30950	-50	5	-0.16	74859850	2437	12.01	30750	31000	30500	40300	21700	31000	30718.03	0.22	0	-410	32200	31600	31100	30500	30000	31350	30250	32	9300	500	21700	50	1	6391381	1978	-26.98	1.49	12	0.04	-1147.00	20780.00	52900	20231023	-41.49	23000	20240805	34.57	52200	-40.71	20240109	23000	34.57	20240805	52500	-41.05	20231204	23000	34.57	20240805	1.71	N	354320	500	31 억		14227	N	N	0	N	00	N
18	20241029	161243	57	100.00	KOSDAQ		금속	N	N	N	N		N	31000	-450	5	-1.43	622411250	20127	119.92	31500	31700	30600	40850	22050	31450	30909.04	0.27	0	-2850	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1981	-27.03	1.49	12	0.31	-1147.00	20780.00	52900	20231023	-41.40	23000	20240805	34.78	52200	-40.61	20240109	23000	34.78	20240805	52500	-40.95	20231204	23000	34.78	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
19	20241029	151304	57	100.00	KOSDAQ		금속	N	N	N	N		N	31000	-450	5	-1.43	583759050	18883	112.51	31500	31700	30600	40850	22050	31450	30898.04	0.27	0	-2364	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1981	-27.03	1.49	12	0.30	-1147.00	20780.00	52900	20231023	-41.40	23000	20240805	34.78	52200	-40.61	20240109	23000	34.78	20240805	52500	-40.95	20231204	23000	34.78	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
20	20241029	141114	57	100.00	KOSDAQ		금속	N	N	N	N		N	30950	-500	5	-1.59	408301500	13193	78.60	31500	31700	30650	40850	22050	31450	30925.94	0.27	0	-3595	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1978	-26.98	1.49	12	0.21	-1147.00	20780.00	52900	20231023	-41.49	23000	20240805	34.57	52200	-40.71	20240109	23000	34.57	20240805	52500	-41.05	20231204	23000	34.57	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
21	20241029	131253	57	100.00	KOSDAQ		금속	N	N	N	N		N	30900	-550	5	-1.75	396955200	12826	76.42	31500	31700	30650	40850	22050	31450	30926.23	0.27	0	-3555	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1975	-26.94	1.49	12	0.20	-1147.00	20780.00	52900	20231023	-41.59	23000	20240805	34.35	52200	-40.80	20240109	23000	34.35	20240805	52500	-41.14	20231204	23000	34.35	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
22	20241029	121253	57	100.00	KOSDAQ		금속	N	N	N	N		N	31000	-450	5	-1.43	374125050	12088	72.02	31500	31700	30650	40850	22050	31450	30925.66	0.27	0	-3559	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1981	-27.03	1.49	12	0.19	-1147.00	20780.00	52900	20231023	-41.40	23000	20240805	34.78	52200	-40.61	20240109	23000	34.78	20240805	52500	-40.95	20231204	23000	34.78	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
23	20241029	111315	57	100.00	KOSDAQ		금속	N	N	N	N		N	30950	-500	5	-1.59	318610150	10299	61.36	31500	31700	30650	40850	22050	31450	30906.25	0.27	0	-3591	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1978	-26.98	1.49	12	0.16	-1147.00	20780.00	52900	20231023	-41.49	23000	20240805	34.57	52200	-40.71	20240109	23000	34.57	20240805	52500	-41.05	20231204	23000	34.57	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
24	20241029	101250	57	100.00	KOSDAQ		금속	N	N	N	N		N	30850	-600	5	-1.91	271103100	8760	52.19	31500	31700	30650	40850	22050	31450	30913.29	0.27	0	-3379	32350	31900	31350	30900	30350	32125	31125	32	9400	500	22010	50	1	6391381	1972	-26.90	1.48	12	0.14	-1147.00	20780.00	52900	20231023	-41.68	23000	20240805	34.13	52200	-40.90	20240109	23000	34.13	20240805	52500	-41.24	20231204	23000	34.13	20240805	1.69	N	354320	500	31 억		17129	N	N	0	N	00	N
25	20241028	161239	57	100.00	KOSDAQ		금속	N	N	N	N		N	31450	650	2	2.11	516123350	16382	52.35	30800	31800	30800	40000	21600	30800	31505.84	0.21	0	3953	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2010	-27.42	1.51	12	0.26	-1147.00	20780.00	54300	20231019	-42.08	23000	20240805	36.74	52200	-39.75	20240109	23000	36.74	20240805	52500	-40.10	20231204	23000	36.74	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
26	20241028	151248	57	100.00	KOSDAQ		금속	N	N	N	N		N	31600	800	2	2.60	464520600	14743	47.11	30800	31800	30800	40000	21600	30800	31508.21	0.21	0	4168	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2020	-27.55	1.52	12	0.23	-1147.00	20780.00	54300	20231019	-41.80	23000	20240805	37.39	52200	-39.46	20240109	23000	37.39	20240805	52500	-39.81	20231204	23000	37.39	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
27	20241028	141251	57	100.00	KOSDAQ		금속	N	N	N	N		N	31650	850	2	2.76	419016650	13304	42.52	30800	31800	30800	40000	21600	30800	31495.91	0.21	0	4118	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2023	-27.59	1.52	12	0.21	-1147.00	20780.00	54300	20231019	-41.71	23000	20240805	37.61	52200	-39.37	20240109	23000	37.61	20240805	52500	-39.71	20231204	23000	37.61	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
28	20241028	131244	57	100.00	KOSDAQ		금속	N	N	N	N		N	31550	750	2	2.44	334918850	10647	34.02	30800	31800	30800	40000	21600	30800	31457.07	0.21	0	2815	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2016	-27.51	1.52	12	0.17	-1147.00	20780.00	54300	20231019	-41.90	23000	20240805	37.17	52200	-39.56	20240109	23000	37.17	20240805	52500	-39.90	20231204	23000	37.17	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
29	20241028	121245	57	100.00	KOSDAQ		금속	N	N	N	N		N	31600	800	2	2.60	325481700	10347	33.07	30800	31800	30800	40000	21600	30800	31457.07	0.21	0	2819	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2020	-27.55	1.52	12	0.16	-1147.00	20780.00	54300	20231019	-41.80	23000	20240805	37.39	52200	-39.46	20240109	23000	37.39	20240805	52500	-39.81	20231204	23000	37.39	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
30	20241028	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	31450	650	2	2.11	295625050	9397	30.03	30800	31800	30800	40000	21600	30800	31460.01	0.21	0	2641	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2010	-27.42	1.51	12	0.15	-1147.00	20780.00	54300	20231019	-42.08	23000	20240805	36.74	52200	-39.75	20240109	23000	36.74	20240805	52500	-40.10	20231204	23000	36.74	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
31	20241028	101231	57	100.00	KOSDAQ		금속	N	N	N	N		N	31450	650	2	2.11	180483650	5745	18.36	30800	31750	30800	40000	21600	30800	31416.53	0.21	0	2469	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2010	-27.42	1.51	12	0.09	-1147.00	20780.00	54300	20231019	-42.08	23000	20240805	36.74	52200	-39.75	20240109	23000	36.74	20240805	52500	-40.10	20231204	23000	36.74	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
32	20241028	091241	57	100.00	KOSDAQ		금속	N	N	N	N		N	31400	600	2	1.95	49407200	1577	5.04	30800	31750	30800	40000	21600	30800	31332.23	0.21	0	156	33000	31900	31200	30100	29400	31550	29750	32	9200	500	21560	50	1	6391381	2007	-27.38	1.51	12	0.02	-1147.00	20780.00	54300	20231019	-42.17	23000	20240805	36.52	52200	-39.85	20240109	23000	36.52	20240805	52500	-40.19	20231204	23000	36.52	20240805	1.71	N	354320	500	31 억		13186	N	N	0	N	00	N
33	20241025	161241	57	100.00	KOSDAQ		금속	N	N	N	N		N	30800	-200	5	-0.65	968629950	30788	116.25	31150	32300	30500	40300	21700	31000	31462.53	0.25	0	-2692	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	1969	-26.85	1.48	12	0.48	-1147.00	20780.00	54900	20231018	-43.90	23000	20240805	33.91	52200	-41.00	20240109	23000	33.91	20240805	52500	-41.33	20231204	23000	33.91	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
34	20241025	151247	57	100.00	KOSDAQ		금속	N	N	N	N		N	31100	100	2	0.32	914464000	29035	109.63	31150	32300	30500	40300	21700	31000	31495.28	0.25	0	-2650	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	1988	-27.11	1.50	12	0.45	-1147.00	20780.00	54900	20231018	-43.35	23000	20240805	35.22	52200	-40.42	20240109	23000	35.22	20240805	52500	-40.76	20231204	23000	35.22	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
35	20241025	141244	57	100.00	KOSDAQ		금속	N	N	N	N		N	30950	-50	5	-0.16	835420700	26480	99.98	31150	32300	30500	40300	21700	31000	31549.18	0.25	0	-2908	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	1978	-26.98	1.49	12	0.41	-1147.00	20780.00	54900	20231018	-43.62	23000	20240805	34.57	52200	-40.71	20240109	23000	34.57	20240805	52500	-41.05	20231204	23000	34.57	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
36	20241025	131245	57	100.00	KOSDAQ		금속	N	N	N	N		N	31400	400	2	1.29	757513750	23980	90.55	31150	32300	30500	40300	21700	31000	31589.47	0.25	0	-2816	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	2007	-27.38	1.51	12	0.38	-1147.00	20780.00	54900	20231018	-42.81	23000	20240805	36.52	52200	-39.85	20240109	23000	36.52	20240805	52500	-40.19	20231204	23000	36.52	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
37	20241025	121248	57	100.00	KOSDAQ		금속	N	N	N	N		N	31300	300	2	0.97	690788150	21849	82.50	31150	32300	30500	40300	21700	31000	31616.55	0.25	0	-1728	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	2001	-27.29	1.51	12	0.34	-1147.00	20780.00	54900	20231018	-42.99	23000	20240805	36.09	52200	-40.04	20240109	23000	36.09	20240805	52500	-40.38	20231204	23000	36.09	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
38	20241025	111242	57	100.00	KOSDAQ		금속	N	N	N	N		N	30800	-200	5	-0.65	623596450	19672	74.28	31150	32300	30800	40300	21700	31000	31699.80	0.25	0	-1412	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	1969	-26.85	1.48	12	0.31	-1147.00	20780.00	54900	20231018	-43.90	23000	20240805	33.91	52200	-41.00	20240109	23000	33.91	20240805	52500	-41.33	20231204	23000	33.91	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
39	20241025	101243	57	100.00	KOSDAQ		금속	N	N	N	N		N	31600	600	2	1.94	509522250	15995	60.39	31150	32300	31150	40300	21700	31000	31855.26	0.25	0	-874	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	2020	-27.55	1.52	12	0.25	-1147.00	20780.00	54900	20231018	-42.44	23000	20240805	37.39	52200	-39.46	20240109	23000	37.39	20240805	52500	-39.81	20231204	23000	37.39	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
40	20241025	091246	57	100.00	KOSDAQ		금속	N	N	N	N		N	31600	600	2	1.94	66790850	2124	8.02	31150	31850	31150	40300	21700	31000	31446.42	0.25	0	232	32000	31500	30850	30350	29700	31750	30600	32	9300	500	21700	50	1	6391381	2020	-27.55	1.52	12	0.03	-1147.00	20780.00	54900	20231018	-42.44	23000	20240805	37.39	52200	-39.46	20240109	23000	37.39	20240805	52500	-39.81	20231204	23000	37.39	20240805	1.77	N	354320	500	31 억		15938	N	N	0	N	00	N
41	20241024	161219	57	100.00	KOSDAQ		금속	N	N	N	N		N	31000	-150	5	-0.48	809223050	26237	52.02	30800	31350	30200	40450	21850	31150	30841.76	0.23	0	1179	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1981	-27.03	1.49	12	0.41	-1147.00	20780.00	58000	20231017	-46.55	23000	20240805	34.78	52200	-40.61	20240109	23000	34.78	20240805	52500	-40.95	20231204	23000	34.78	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
42	20241024	151231	57	100.00	KOSDAQ		금속	N	N	N	N		N	31250	100	2	0.32	716221650	23246	46.09	30800	31250	30200	40450	21850	31150	30809.49	0.23	0	1146	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1997	-27.24	1.50	12	0.36	-1147.00	20780.00	58000	20231017	-46.12	23000	20240805	35.87	52200	-40.13	20240109	23000	35.87	20240805	52500	-40.48	20231204	23000	35.87	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
43	20241024	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	30900	-250	5	-0.80	557098000	18096	35.88	30800	31200	30200	40450	21850	31150	30784.26	0.23	0	-685	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1975	-26.94	1.49	12	0.28	-1147.00	20780.00	58000	20231017	-46.72	23000	20240805	34.35	52200	-40.80	20240109	23000	34.35	20240805	52500	-41.14	20231204	23000	34.35	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
44	20241024	131229	57	100.00	KOSDAQ		금속	N	N	N	N		N	30650	-500	5	-1.61	506914650	16459	32.63	30800	31200	30200	40450	21850	31150	30797.11	0.23	0	-750	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1959	-26.72	1.47	12	0.26	-1147.00	20780.00	58000	20231017	-47.16	23000	20240805	33.26	52200	-41.28	20240109	23000	33.26	20240805	52500	-41.62	20231204	23000	33.26	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
45	20241024	121223	57	100.00	KOSDAQ		금속	N	N	N	N		N	30700	-450	5	-1.44	390184600	12649	25.08	30800	31200	30200	40450	21850	31150	30845.36	0.23	0	-841	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1962	-26.77	1.48	12	0.20	-1147.00	20780.00	58000	20231017	-47.07	23000	20240805	33.48	52200	-41.19	20240109	23000	33.48	20240805	52500	-41.52	20231204	23000	33.48	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
46	20241024	111222	57	100.00	KOSDAQ		금속	N	N	N	N		N	30700	-450	5	-1.44	369762950	11983	23.76	30800	31200	30200	40450	21850	31150	30855.55	0.23	0	-995	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1962	-26.77	1.48	12	0.19	-1147.00	20780.00	58000	20231017	-47.07	23000	20240805	33.48	52200	-41.19	20240109	23000	33.48	20240805	52500	-41.52	20231204	23000	33.48	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
47	20241024	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	30900	-250	5	-0.80	275607450	8905	17.66	30800	31200	30650	40450	21850	31150	30948.13	0.23	0	-777	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1975	-26.94	1.49	12	0.14	-1147.00	20780.00	58000	20231017	-46.72	23000	20240805	34.35	52200	-40.80	20240109	23000	34.35	20240805	52500	-41.14	20231204	23000	34.35	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
48	20241024	091311	57	100.00	KOSDAQ		금속	N	N	N	N		N	31000	-150	5	-0.48	139889300	4527	8.98	30800	31200	30650	40450	21850	31150	30897.14	0.23	0	3	33083	32116	30833	29866	28583	32600	30350	32	9300	500	21800	50	1	6391381	1981	-27.03	1.49	12	0.07	-1147.00	20780.00	58000	20231017	-46.55	23000	20240805	34.78	52200	-40.61	20240109	23000	34.78	20240805	52500	-40.95	20231204	23000	34.78	20240805	1.74	N	354320	500	31 억		14902	N	N	0	N	00	N
49	20241023	161227	57	100.00	KOSDAQ		금속	N	N	N	N		N	31150	1050	2	3.49	1522622600	49183	84.45	29950	31800	29550	39100	21100	30100	30961.20	0.18	0	3260	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1991	-27.16	1.50	12	0.77	-1147.00	20780.00	58000	20231017	-46.29	23000	20240805	35.43	52200	-40.33	20240109	23000	35.43	20240805	52900	-41.12	20231023	23000	35.43	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
50	20241023	151252	57	100.00	KOSDAQ		금속	N	N	N	N		N	31300	1200	2	3.99	1443424750	46645	80.09	29950	31800	29550	39100	21100	30100	30948.54	0.18	0	2166	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	2001	-27.29	1.51	12	0.73	-1147.00	20780.00	58000	20231017	-46.03	23000	20240805	36.09	52200	-40.04	20240109	23000	36.09	20240805	52900	-40.83	20231023	23000	36.09	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
51	20241023	141258	57	100.00	KOSDAQ		금속	N	N	N	N		N	31250	1150	2	3.82	1287551800	41677	71.56	29950	31800	29550	39100	21100	30100	30897.41	0.18	0	976	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1997	-27.24	1.50	12	0.65	-1147.00	20780.00	58000	20231017	-46.12	23000	20240805	35.87	52200	-40.13	20240109	23000	35.87	20240805	52900	-40.93	20231023	23000	35.87	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
52	20241023	131238	57	100.00	KOSDAQ		금속	N	N	N	N		N	31550	1450	2	4.82	1106671800	35934	61.70	29950	31800	29550	39100	21100	30100	30801.25	0.18	0	568	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	2016	-27.51	1.52	12	0.56	-1147.00	20780.00	58000	20231017	-45.60	23000	20240805	37.17	52200	-39.56	20240109	23000	37.17	20240805	52900	-40.36	20231023	23000	37.17	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
53	20241023	121234	57	100.00	KOSDAQ		금속	N	N	N	N		N	30500	400	2	1.33	490936050	16288	27.97	29950	30600	29550	39100	21100	30100	30141.48	0.18	0	1554	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1949	-26.59	1.47	12	0.25	-1147.00	20780.00	58000	20231017	-47.41	23000	20240805	32.61	52200	-41.57	20240109	23000	32.61	20240805	52900	-42.34	20231023	23000	32.61	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
54	20241023	111227	57	100.00	KOSDAQ		금속	N	N	N	N		N	30300	200	2	0.66	427210150	14193	24.37	29950	30450	29550	39100	21100	30100	30100.06	0.18	0	1369	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1937	-26.42	1.46	12	0.22	-1147.00	20780.00	58000	20231017	-47.76	23000	20240805	31.74	52200	-41.95	20240109	23000	31.74	20240805	52900	-42.72	20231023	23000	31.74	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
55	20241023	101231	57	100.00	KOSDAQ		금속	N	N	N	N		N	30100	0	3	0.00	301458850	10019	17.20	29950	30450	29550	39100	21100	30100	30088.49	0.18	0	-325	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1924	-26.24	1.45	12	0.16	-1147.00	20780.00	58000	20231017	-48.10	23000	20240805	30.87	52200	-42.34	20240109	23000	30.87	20240805	52900	-43.10	20231023	23000	30.87	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
56	20241023	091231	57	100.00	KOSDAQ		금속	N	N	N	N		N	29950	-150	5	-0.50	106488250	3539	6.08	29950	30350	29950	39100	21100	30100	30089.32	0.18	0	98	33633	31866	30983	29216	28333	31425	28775	32	9000	500	21070	50	1	6391381	1914	-26.11	1.44	12	0.06	-1147.00	20780.00	58000	20231017	-48.36	23000	20240805	30.22	52200	-42.62	20240109	23000	30.22	20240805	52900	-43.38	20231023	23000	30.22	20240805	1.74	N	354320	500	31 억		11642	N	N	0	N	00	N
57	20241022	161217	57	100.00	KOSDAQ		금속	N	N	N	N		N	30100	-2200	5	-6.81	1762927200	57507	199.80	32050	32750	30100	41950	22650	32300	30656.63	0.23	0	-3108	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1924	-26.24	1.45	12	0.90	-1147.00	20780.00	58500	20231013	-48.55	23000	20240805	30.87	52200	-42.34	20240109	23000	30.87	20240805	52900	-43.10	20231023	23000	30.87	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
58	20241022	151232	57	100.00	KOSDAQ		금속	N	N	N	N		N	30250	-2050	5	-6.35	1621577800	52817	183.51	32050	32750	30150	41950	22650	32300	30701.82	0.23	0	-3098	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1933	-26.37	1.46	12	0.83	-1147.00	20780.00	58500	20231013	-48.29	23000	20240805	31.52	52200	-42.05	20240109	23000	31.52	20240805	52900	-42.82	20231023	23000	31.52	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
59	20241022	141232	57	100.00	KOSDAQ		금속	N	N	N	N		N	30250	-2050	5	-6.35	1445257700	46997	163.29	32050	32750	30200	41950	22650	32300	30752.13	0.23	0	-3017	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1933	-26.37	1.46	12	0.74	-1147.00	20780.00	58500	20231013	-48.29	23000	20240805	31.52	52200	-42.05	20240109	23000	31.52	20240805	52900	-42.82	20231023	23000	31.52	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
60	20241022	131232	57	100.00	KOSDAQ		금속	N	N	N	N		N	30450	-1850	5	-5.73	1364226950	44320	153.99	32050	32750	30200	41950	22650	32300	30781.29	0.23	0	-2952	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1946	-26.55	1.47	12	0.69	-1147.00	20780.00	58500	20231013	-47.95	23000	20240805	32.39	52200	-41.67	20240109	23000	32.39	20240805	52900	-42.44	20231023	23000	32.39	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
61	20241022	121228	57	100.00	KOSDAQ		금속	N	N	N	N		N	30500	-1800	5	-5.57	1290776750	41902	145.58	32050	32750	30200	41950	22650	32300	30804.66	0.23	0	-2652	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1949	-26.59	1.47	12	0.66	-1147.00	20780.00	58500	20231013	-47.86	23000	20240805	32.61	52200	-41.57	20240109	23000	32.61	20240805	52900	-42.34	20231023	23000	32.61	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
62	20241022	111223	57	100.00	KOSDAQ		금속	N	N	N	N		N	30500	-1800	5	-5.57	1188425500	38545	133.92	32050	32750	30200	41950	22650	32300	30832.16	0.23	0	-1435	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1949	-26.59	1.47	12	0.60	-1147.00	20780.00	58500	20231013	-47.86	23000	20240805	32.61	52200	-41.57	20240109	23000	32.61	20240805	52900	-42.34	20231023	23000	32.61	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
63	20241022	101226	57	100.00	KOSDAQ		금속	N	N	N	N		N	30350	-1950	5	-6.04	912783100	29453	102.33	32050	32750	30200	41950	22650	32300	30991.18	0.23	0	-1368	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	1940	-26.46	1.46	12	0.46	-1147.00	20780.00	58500	20231013	-48.12	23000	20240805	31.96	52200	-41.86	20240109	23000	31.96	20240805	52900	-42.63	20231023	23000	31.96	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
64	20241022	091225	57	100.00	KOSDAQ		금속	N	N	N	N		N	31400	-900	5	-2.79	158583950	5003	17.38	32050	32750	31400	41950	22650	32300	31697.77	0.23	0	-1316	33400	32850	32100	31550	30800	33125	31825	32	9650	500	22610	50	1	6391381	2007	-27.38	1.51	12	0.08	-1147.00	20780.00	58500	20231013	-46.32	23000	20240805	36.52	52200	-39.85	20240109	23000	36.52	20240805	52900	-40.64	20231023	23000	36.52	20240805	1.81	N	354320	500	31 억		14468	N	N	0	N	00	N
65	20241021	161211	57	100.00	KOSDAQ		금속	N	N	N	N		N	32300	50	2	0.16	918643550	28626	59.29	31900	32650	31350	41900	22600	32250	32090.40	0.24	0	-867	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2064	-28.16	1.55	12	0.45	-1147.00	20780.00	59200	20231012	-45.44	23000	20240805	40.43	52200	-38.12	20240109	23000	40.43	20240805	52900	-38.94	20231023	23000	40.43	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
66	20241021	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	32100	-150	5	-0.47	843090000	26280	54.43	31900	32650	31350	41900	22600	32250	32080.86	0.24	0	-1054	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2052	-27.99	1.54	12	0.41	-1147.00	20780.00	59200	20231012	-45.78	23000	20240805	39.57	52200	-38.51	20240109	23000	39.57	20240805	52900	-39.32	20231023	23000	39.57	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
67	20241021	141224	57	100.00	KOSDAQ		금속	N	N	N	N		N	32250	0	3	0.00	708155900	22081	45.74	31900	32650	31350	41900	22600	32250	32070.58	0.24	0	-1006	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2061	-28.12	1.55	12	0.35	-1147.00	20780.00	59200	20231012	-45.52	23000	20240805	40.22	52200	-38.22	20240109	23000	40.22	20240805	52900	-39.04	20231023	23000	40.22	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
68	20241021	131220	57	100.00	KOSDAQ		금속	N	N	N	N		N	32300	50	2	0.16	600851300	18754	38.85	31900	32650	31350	41900	22600	32250	32038.23	0.24	0	-607	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2064	-28.16	1.55	12	0.29	-1147.00	20780.00	59200	20231012	-45.44	23000	20240805	40.43	52200	-38.12	20240109	23000	40.43	20240805	52900	-38.94	20231023	23000	40.43	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
69	20241021	121219	57	100.00	KOSDAQ		금속	N	N	N	N		N	32200	-50	5	-0.16	569219150	17773	36.81	31900	32650	31350	41900	22600	32250	32026.81	0.24	0	-312	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2058	-28.07	1.55	12	0.28	-1147.00	20780.00	59200	20231012	-45.61	23000	20240805	40.00	52200	-38.31	20240109	23000	40.00	20240805	52900	-39.13	20231023	23000	40.00	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
70	20241021	111212	57	100.00	KOSDAQ		금속	N	N	N	N		N	32300	50	2	0.16	541893800	16926	35.06	31900	32650	31350	41900	22600	32250	32015.05	0.24	0	-216	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2064	-28.16	1.55	12	0.26	-1147.00	20780.00	59200	20231012	-45.44	23000	20240805	40.43	52200	-38.12	20240109	23000	40.43	20240805	52900	-38.94	20231023	23000	40.43	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
71	20241021	101218	57	100.00	KOSDAQ		금속	N	N	N	N		N	32300	50	2	0.16	425891050	13332	27.61	31900	32650	31350	41900	22600	32250	31944.34	0.24	0	974	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2064	-28.16	1.55	12	0.21	-1147.00	20780.00	59200	20231012	-45.44	23000	20240805	40.43	52200	-38.12	20240109	23000	40.43	20240805	52900	-38.94	20231023	23000	40.43	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
72	20241021	091215	57	100.00	KOSDAQ		금속	N	N	N	N		N	31650	-600	5	-1.86	215485950	6803	14.09	31900	32100	31350	41900	22600	32250	31672.59	0.24	0	945	34350	33300	32700	31650	31050	33000	31350	32	9650	500	22570	50	1	6391381	2023	-27.59	1.52	12	0.11	-1147.00	20780.00	59200	20231012	-46.54	23000	20240805	37.61	52200	-39.37	20240109	23000	37.61	20240805	52900	-40.17	20231023	23000	37.61	20240805	1.85	N	354320	500	31 억		15298	N	N	0	N	00	N
73	20241018	161213	57	100.00	KOSDAQ		금속	N	N	N	N		N	32250	-1300	5	-3.87	1495662000	45767	110.09	33500	33750	32100	43600	23500	33550	32680.20	0.18	0	3901	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2061	-28.12	1.55	12	0.72	-1147.00	20780.00	59200	20231012	-45.52	23000	20240805	40.22	52200	-38.22	20240109	23000	40.22	20240805	54900	-41.26	20231018	23000	40.22	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
74	20241018	151243	57	100.00	KOSDAQ		금속	N	N	N	N		N	32400	-1150	5	-3.43	1375701250	42057	101.17	33500	33750	32100	43600	23500	33550	32708.88	0.18	0	3188	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2071	-28.25	1.56	12	0.66	-1147.00	20780.00	59200	20231012	-45.27	23000	20240805	40.87	52200	-37.93	20240109	23000	40.87	20240805	54900	-40.98	20231018	23000	40.87	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
75	20241018	141246	57	100.00	KOSDAQ		금속	N	N	N	N		N	32650	-900	5	-2.68	1230059600	37562	90.35	33500	33750	32100	43600	23500	33550	32745.82	0.18	0	2303	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2087	-28.47	1.57	12	0.59	-1147.00	20780.00	59200	20231012	-44.85	23000	20240805	41.96	52200	-37.45	20240109	23000	41.96	20240805	54900	-40.53	20231018	23000	41.96	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
76	20241018	131228	57	100.00	KOSDAQ		금속	N	N	N	N		N	32300	-1250	5	-3.73	1087190800	33142	79.72	33500	33750	32100	43600	23500	33550	32802.30	0.18	0	1266	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2064	-28.16	1.55	12	0.52	-1147.00	20780.00	59200	20231012	-45.44	23000	20240805	40.43	52200	-38.12	20240109	23000	40.43	20240805	54900	-41.17	20231018	23000	40.43	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
77	20241018	121241	57	100.00	KOSDAQ		금속	N	N	N	N		N	32700	-850	5	-2.53	915555900	27848	66.99	33500	33750	32100	43600	23500	33550	32875.06	0.18	0	823	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2090	-28.51	1.57	12	0.44	-1147.00	20780.00	59200	20231012	-44.76	23000	20240805	42.17	52200	-37.36	20240109	23000	42.17	20240805	54900	-40.44	20231018	23000	42.17	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
78	20241018	111237	57	100.00	KOSDAQ		금속	N	N	N	N		N	32600	-950	5	-2.83	832610450	25307	60.88	33500	33750	32100	43600	23500	33550	32898.44	0.18	0	731	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2084	-28.42	1.57	12	0.40	-1147.00	20780.00	59200	20231012	-44.93	23000	20240805	41.74	52200	-37.55	20240109	23000	41.74	20240805	54900	-40.62	20231018	23000	41.74	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
79	20241018	101222	57	100.00	KOSDAQ		금속	N	N	N	N		N	33150	-400	5	-1.19	347742200	10441	25.12	33500	33750	33100	43600	23500	33550	33303.66	0.18	0	-145	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2119	-28.90	1.60	12	0.16	-1147.00	20780.00	59200	20231012	-44.00	23000	20240805	44.13	52200	-36.49	20240109	23000	44.13	20240805	54900	-39.62	20231018	23000	44.13	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
80	20241018	091221	57	100.00	KOSDAQ		금속	N	N	N	N		N	33300	-250	5	-0.75	136540700	4096	9.85	33500	33500	33200	43600	23500	33550	33331.07	0.18	0	179	34716	34132	33816	33232	32916	33975	33075	32	10050	500	23480	50	1	6391381	2128	-29.03	1.60	12	0.06	-1147.00	20780.00	59200	20231012	-43.75	23000	20240805	44.78	52200	-36.21	20240109	23000	44.78	20240805	54900	-39.34	20231018	23000	44.78	20240805	1.82	N	354320	500	31 억		11419	N	N	0	N	00	N
81	20241017	161218	57	100.00	KOSDAQ		금속	N	N	N	N		N	33550	-200	5	-0.59	1328499050	39399	38.05	33650	34400	33500	43850	23650	33750	33719.40	0.19	0	-995	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2144	-29.25	1.61	12	0.62	-1147.00	20780.00	59200	20231012	-43.33	23000	20240805	45.87	52200	-35.73	20240109	23000	45.87	20240805	58000	-42.16	20231017	23000	45.87	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
82	20241017	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	33600	-150	5	-0.44	1258255600	37307	36.03	33650	34400	33500	43850	23650	33750	33726.78	0.19	0	-774	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2148	-29.29	1.62	12	0.58	-1147.00	20780.00	59200	20231012	-43.24	23000	20240805	46.09	52200	-35.63	20240109	23000	46.09	20240805	58000	-42.07	20231017	23000	46.09	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
83	20241017	141226	57	100.00	KOSDAQ		금속	N	N	N	N		N	33750	0	3	0.00	951391950	28180	27.21	33650	34400	33500	43850	23650	33750	33761.43	0.19	0	-720	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2157	-29.42	1.62	12	0.44	-1147.00	20780.00	59200	20231012	-42.99	23000	20240805	46.74	52200	-35.34	20240109	23000	46.74	20240805	58000	-41.81	20231017	23000	46.74	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
84	20241017	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	33550	-200	5	-0.59	867363450	25692	24.81	33650	34400	33500	43850	23650	33750	33760.24	0.19	0	-461	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2144	-29.25	1.61	12	0.40	-1147.00	20780.00	59200	20231012	-43.33	23000	20240805	45.87	52200	-35.73	20240109	23000	45.87	20240805	58000	-42.16	20231017	23000	45.87	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
85	20241017	121226	57	100.00	KOSDAQ		금속	N	N	N	N		N	33700	-50	5	-0.15	714691050	21149	20.42	33650	34400	33500	43850	23650	33750	33794.08	0.19	0	-429	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2154	-29.38	1.62	12	0.33	-1147.00	20780.00	59200	20231012	-43.07	23000	20240805	46.52	52200	-35.44	20240109	23000	46.52	20240805	58000	-41.90	20231017	23000	46.52	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
86	20241017	111224	57	100.00	KOSDAQ		금속	N	N	N	N		N	33800	50	2	0.15	606323250	17937	17.32	33650	34400	33500	43850	23650	33750	33804.31	0.19	0	-93	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2160	-29.47	1.63	12	0.28	-1147.00	20780.00	59200	20231012	-42.91	23000	20240805	46.96	52200	-35.25	20240109	23000	46.96	20240805	58000	-41.72	20231017	23000	46.96	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
87	20241017	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	33900	150	2	0.44	482457250	14263	13.77	33650	34400	33500	43850	23650	33750	33828.28	0.19	0	-322	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2167	-29.56	1.63	12	0.22	-1147.00	20780.00	59200	20231012	-42.74	23000	20240805	47.39	52200	-35.06	20240109	23000	47.39	20240805	58000	-41.55	20231017	23000	47.39	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
88	20241017	091212	57	100.00	KOSDAQ		금속	N	N	N	N		N	33800	50	2	0.15	210828250	6257	6.04	33650	34300	33500	43850	23650	33750	33690.47	0.19	0	-116	36950	35350	34550	32950	32150	34950	32550	32	10100	500	23620	50	1	6391381	2160	-29.47	1.63	12	0.10	-1147.00	20780.00	59200	20231012	-42.91	23000	20240805	46.96	52200	-35.25	20240109	23000	46.96	20240805	58000	-41.72	20231017	23000	46.96	20240805	1.90	N	354320	500	31 억		12387	N	N	0	N	00	N
89	20241016	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	33750	-1250	5	-3.57	3539377450	101435	140.57	35300	36150	33750	45500	24500	35000	34894.92	0.22	0	-1965	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2157	-29.42	1.62	12	1.59	-1147.00	20780.00	59200	20231012	-42.99	23000	20240805	46.74	52200	-35.34	20240109	23000	46.74	20240805	58000	-41.81	20231017	23000	46.74	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
90	20241016	151214	57	100.00	KOSDAQ		금속	N	N	N	N		N	34000	-1000	5	-2.86	3359316500	96107	133.19	35300	36150	33800	45500	24500	35000	34953.67	0.22	0	-2313	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2173	-29.64	1.64	12	1.50	-1147.00	20780.00	59200	20231012	-42.57	23000	20240805	47.83	52200	-34.87	20240109	23000	47.83	20240805	58000	-41.38	20231017	23000	47.83	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
91	20241016	141216	57	100.00	KOSDAQ		금속	N	N	N	N		N	34200	-800	5	-2.29	2974415850	84790	117.50	35300	36150	34150	45500	24500	35000	35080.28	0.22	0	-2184	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2186	-29.82	1.65	12	1.33	-1147.00	20780.00	59200	20231012	-42.23	23000	20240805	48.70	52200	-34.48	20240109	23000	48.70	20240805	58000	-41.03	20231017	23000	48.70	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
92	20241016	131210	57	100.00	KOSDAQ		금속	N	N	N	N		N	34350	-650	5	-1.86	2642242850	75119	104.10	35300	36150	34250	45500	24500	35000	35175.30	0.22	0	-2329	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2195	-29.95	1.65	12	1.18	-1147.00	20780.00	59200	20231012	-41.98	23000	20240805	49.35	52200	-34.20	20240109	23000	49.35	20240805	58000	-40.78	20231017	23000	49.35	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
93	20241016	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	34350	-650	5	-1.86	2473492600	70206	97.29	35300	36150	34350	45500	24500	35000	35233.65	0.22	0	-1748	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2195	-29.95	1.65	12	1.10	-1147.00	20780.00	59200	20231012	-41.98	23000	20240805	49.35	52200	-34.20	20240109	23000	49.35	20240805	58000	-40.78	20231017	23000	49.35	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
94	20241016	111208	57	100.00	KOSDAQ		금속	N	N	N	N		N	34700	-300	5	-0.86	2243743000	63546	88.06	35300	36150	34600	45500	24500	35000	35311.49	0.22	0	-1589	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2218	-30.25	1.67	12	0.99	-1147.00	20780.00	59200	20231012	-41.39	23000	20240805	50.87	52200	-33.52	20240109	23000	50.87	20240805	58000	-40.17	20231017	23000	50.87	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
95	20241016	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	35050	50	2	0.14	1955686200	55254	76.57	35300	36150	34650	45500	24500	35000	35398.20	0.22	0	-294	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2240	-30.56	1.69	12	0.86	-1147.00	20780.00	59200	20231012	-40.79	23000	20240805	52.39	52200	-32.85	20240109	23000	52.39	20240805	58000	-39.57	20231017	23000	52.39	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
96	20241016	091211	57	100.00	KOSDAQ		금속	N	N	N	N		N	35000	0	3	0.00	1395118450	39211	54.34	35300	36150	34650	45500	24500	35000	35587.52	0.22	0	2017	36133	35566	34633	34066	33133	35850	34350	32	10500	500	24500	50	1	6391381	2237	-30.51	1.68	12	0.61	-1147.00	20780.00	59200	20231012	-40.88	23000	20240805	52.17	52200	-32.95	20240109	23000	52.17	20240805	58000	-39.66	20231017	23000	52.17	20240805	1.81	N	354320	500	31 억		14352	N	N	0	N	00	N
97	20241015	161202	57	100.00	KOSDAQ		금속	N	N	N	N		N	35000	1100	2	3.24	2353999650	68546	39.20	33900	35200	33700	44050	23750	33900	34333.91	0.22	0	367	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2237	-30.51	1.68	12	1.07	-1147.00	20780.00	59200	20231012	-40.88	23000	20240805	52.17	52200	-32.95	20240109	23000	52.17	20240805	58000	-39.66	20231017	23000	52.17	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
98	20241015	151212	57	100.00	KOSDAQ		금속	N	N	N	N		N	34150	250	2	0.74	2061207550	60138	34.39	33900	35200	33700	44050	23750	33900	34274.81	0.22	0	331	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2183	-29.77	1.64	12	0.94	-1147.00	20780.00	59200	20231012	-42.31	23000	20240805	48.48	52200	-34.58	20240109	23000	48.48	20240805	58000	-41.12	20231017	23000	48.48	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
99	20241015	141212	57	100.00	KOSDAQ		금속	N	N	N	N		N	33850	-50	5	-0.15	1696010100	49352	28.22	33900	35200	33700	44050	23750	33900	34365.86	0.22	0	-406	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2163	-29.51	1.63	12	0.77	-1147.00	20780.00	59200	20231012	-42.82	23000	20240805	47.17	52200	-35.15	20240109	23000	47.17	20240805	58000	-41.64	20231017	23000	47.17	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
100	20241015	131208	57	100.00	KOSDAQ		금속	N	N	N	N		N	34250	350	2	1.03	1568075150	45594	26.08	33900	35200	33700	44050	23750	33900	34392.46	0.22	0	-210	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2189	-29.86	1.65	12	0.71	-1147.00	20780.00	59200	20231012	-42.15	23000	20240805	48.91	52200	-34.39	20240109	23000	48.91	20240805	58000	-40.95	20231017	23000	48.91	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
101	20241015	121212	57	100.00	KOSDAQ		금속	N	N	N	N		N	34300	400	2	1.18	1506459000	43794	25.05	33900	35200	33700	44050	23750	33900	34399.10	0.22	0	-11	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2192	-29.90	1.65	12	0.69	-1147.00	20780.00	59200	20231012	-42.06	23000	20240805	49.13	52200	-34.29	20240109	23000	49.13	20240805	58000	-40.86	20231017	23000	49.13	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
102	20241015	111215	57	100.00	KOSDAQ		금속	N	N	N	N		N	34350	450	2	1.33	1395151550	40548	23.19	33900	35200	33700	44050	23750	33900	34407.78	0.22	0	-270	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2195	-29.95	1.65	12	0.63	-1147.00	20780.00	59200	20231012	-41.98	23000	20240805	49.35	52200	-34.20	20240109	23000	49.35	20240805	58000	-40.78	20231017	23000	49.35	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
103	20241015	101213	57	100.00	KOSDAQ		금속	N	N	N	N		N	34150	250	2	0.74	1114029850	32276	18.46	33900	35200	33900	44050	23750	33900	34516.31	0.22	0	-656	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2183	-29.77	1.64	12	0.50	-1147.00	20780.00	59200	20231012	-42.31	23000	20240805	48.48	52200	-34.58	20240109	23000	48.48	20240805	58000	-41.12	20231017	23000	48.48	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
104	20241015	091208	57	100.00	KOSDAQ		금속	N	N	N	N		N	34900	1000	2	2.95	494108400	14261	8.16	33900	35200	33900	44050	23750	33900	34649.10	0.22	0	1583	37600	35750	34500	32650	31400	36675	33575	32	10150	500	23730	50	1	6391381	2231	-30.43	1.68	12	0.22	-1147.00	20780.00	59200	20231012	-41.05	23000	20240805	51.74	52200	-33.14	20240109	23000	51.74	20240805	58000	-39.83	20231017	23000	51.74	20240805	1.88	N	354320	500	31 억		13985	N	N	0	N	00	N
105	20241014	161138	57	100.00	KOSDAQ		금속	N	N	N	N		N	33900	-800	5	-2.31	5986226100	172913	113.45	33800	36350	33250	45100	24300	34700	34620.58	0.31	0	-5752	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2167	-29.56	1.63	12	2.71	-1147.00	20780.00	68600	20231004	-50.58	23000	20240805	47.39	52200	-35.06	20240109	23000	47.39	20240805	58000	-41.55	20231017	23000	47.39	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
106	20241014	151154	57	100.00	KOSDAQ		금속	N	N	N	N		N	34200	-500	5	-1.44	5828882000	168281	110.41	33800	36350	33250	45100	24300	34700	34637.62	0.31	0	-7366	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2186	-29.82	1.65	12	2.63	-1147.00	20780.00	68600	20231004	-50.15	23000	20240805	48.70	52200	-34.48	20240109	23000	48.70	20240805	58000	-41.03	20231017	23000	48.70	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
107	20241014	141152	57	100.00	KOSDAQ		금속	N	N	N	N		N	34500	-200	5	-0.58	5453857850	157349	103.24	33800	36350	33250	45100	24300	34700	34660.79	0.31	0	-7592	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2205	-30.08	1.66	12	2.46	-1147.00	20780.00	68600	20231004	-49.71	23000	20240805	50.00	52200	-33.91	20240109	23000	50.00	20240805	58000	-40.52	20231017	23000	50.00	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
108	20241014	131151	57	100.00	KOSDAQ		금속	N	N	N	N		N	34650	-50	5	-0.14	5091355700	146872	96.37	33800	36350	33250	45100	24300	34700	34665.15	0.31	0	-8011	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2215	-30.21	1.67	12	2.30	-1147.00	20780.00	68600	20231004	-49.49	23000	20240805	50.65	52200	-33.62	20240109	23000	50.65	20240805	58000	-40.26	20231017	23000	50.65	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
109	20241014	121142	57	100.00	KOSDAQ		금속	N	N	N	N		N	33650	-1050	5	-3.03	1866956600	55285	36.27	33800	34450	33250	45100	24300	34700	33762.06	0.31	0	360	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2151	-29.34	1.62	12	0.86	-1147.00	20780.00	68600	20231004	-50.95	23000	20240805	46.30	52200	-35.54	20240109	23000	46.30	20240805	58000	-41.98	20231017	23000	46.30	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
110	20241014	111142	57	100.00	KOSDAQ		금속	N	N	N	N		N	33300	-1400	5	-4.03	1769453100	52375	34.36	33800	34450	33250	45100	24300	34700	33776.39	0.31	0	330	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2128	-29.03	1.60	12	0.82	-1147.00	20780.00	68600	20231004	-51.46	23000	20240805	44.78	52200	-36.21	20240109	23000	44.78	20240805	58000	-42.59	20231017	23000	44.78	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
111	20241014	101145	57	100.00	KOSDAQ		금속	N	N	N	N		N	33900	-800	5	-2.31	1113020950	32816	21.53	33800	34450	33600	45100	24300	34700	33906.16	0.31	0	820	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2167	-29.56	1.63	12	0.51	-1147.00	20780.00	68600	20231004	-50.58	23000	20240805	47.39	52200	-35.06	20240109	23000	47.39	20240805	58000	-41.55	20231017	23000	47.39	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
112	20241014	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	33750	-950	5	-2.74	640490000	18916	12.41	33800	34200	33700	45100	24300	34700	33839.26	0.31	0	1908	37333	36016	35233	33916	33133	35625	33525	32	10400	500	24290	50	1	6391381	2157	-29.42	1.62	12	0.30	-1147.00	20780.00	68600	20231004	-50.80	23000	20240805	46.74	52200	-35.34	20240109	23000	46.74	20240805	58000	-41.81	20231017	23000	46.74	20240805	1.74	N	354320	500	31 억		19897	N	N	0	N	00	N
113	20241011	161124	57	100.00	KOSDAQ		금속	N	N	N	N		N	34700	-1550	5	-4.28	5187219800	146466	57.47	36050	36550	34450	47100	25400	36250	35415.94	0.46	0	-13540	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2218	-30.25	1.67	12	2.29	-1147.00	20780.00	84400	20230927	-58.89	23000	20240805	50.87	52200	-33.52	20240109	23000	50.87	20240805	59200	-41.39	20231012	23000	50.87	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
114	20241011	151140	57	100.00	KOSDAQ		금속	N	N	N	N		N	34750	-1500	5	-4.14	4827456500	136090	53.40	36050	36550	34450	47100	25400	36250	35471.76	0.46	0	-15214	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2221	-30.30	1.67	12	2.13	-1147.00	20780.00	84400	20230927	-58.83	23000	20240805	51.09	52200	-33.43	20240109	23000	51.09	20240805	59200	-41.30	20231012	23000	51.09	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
115	20241011	141144	57	100.00	KOSDAQ		금속	N	N	N	N		N	34750	-1500	5	-4.14	4175089200	117282	46.02	36050	36550	34450	47100	25400	36250	35597.98	0.46	0	-16071	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2221	-30.30	1.67	12	1.84	-1147.00	20780.00	84400	20230927	-58.83	23000	20240805	51.09	52200	-33.43	20240109	23000	51.09	20240805	59200	-41.30	20231012	23000	51.09	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
116	20241011	131144	57	100.00	KOSDAQ		금속	N	N	N	N		N	35400	-850	5	-2.34	3039642400	84791	33.27	36050	36550	35300	47100	25400	36250	35848.01	0.46	0	-13300	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2263	-30.86	1.70	12	1.33	-1147.00	20780.00	84400	20230927	-58.06	23000	20240805	53.91	52200	-32.18	20240109	23000	53.91	20240805	59200	-40.20	20231012	23000	53.91	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
117	20241011	121136	57	100.00	KOSDAQ		금속	N	N	N	N		N	35450	-800	5	-2.21	2695498050	75085	29.46	36050	36550	35350	47100	25400	36250	35898.66	0.46	0	-11478	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2266	-30.91	1.71	12	1.17	-1147.00	20780.00	84400	20230927	-58.00	23000	20240805	54.13	52200	-32.09	20240109	23000	54.13	20240805	59200	-40.12	20231012	23000	54.13	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
118	20241011	111137	57	100.00	KOSDAQ		금속	N	N	N	N		N	35900	-350	5	-0.97	2079556000	57797	22.68	36050	36550	35550	47100	25400	36250	35979.72	0.46	0	-10390	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2295	-31.30	1.73	12	0.90	-1147.00	20780.00	84400	20230927	-57.46	23000	20240805	56.09	52200	-31.23	20240109	23000	56.09	20240805	59200	-39.36	20231012	23000	56.09	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
119	20241011	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	36100	-150	5	-0.41	1625156800	45166	17.72	36050	36550	35550	47100	25400	36250	35981.06	0.46	0	-7829	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2307	-31.47	1.74	12	0.71	-1147.00	20780.00	84400	20230927	-57.23	23000	20240805	56.96	52200	-30.84	20240109	23000	56.96	20240805	59200	-39.02	20231012	23000	56.96	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
120	20241011	091142	57	100.00	KOSDAQ		금속	N	N	N	N		N	35700	-550	5	-1.52	607209500	16974	6.66	36050	36050	35550	47100	25400	36250	35769.12	0.46	0	-4805	37983	37116	36433	35566	34883	36775	35225	32	10850	500	25370	50	1	6391381	2282	-31.12	1.72	12	0.27	-1147.00	20780.00	84400	20230927	-57.70	23000	20240805	55.22	52200	-31.61	20240109	23000	55.22	20240805	59200	-39.70	20231012	23000	55.22	20240805	1.70	N	354320	500	31 억		29108	N	N	0	N	00	N
121	20241010	161207	57	100.00	KOSDAQ		금속	N	N	N	N		N	36250	-400	5	-1.09	9036814400	247448	10.15	36350	37300	35750	47600	25700	36650	36518.75	0.48	0	-5832	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2317	-31.60	1.74	12	3.87	-1147.00	20780.00	84400	20230927	-57.05	23000	20240805	57.61	52200	-30.56	20240109	23000	57.61	20240805	59200	-38.77	20231012	23000	57.61	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
122	20241010	151225	57	100.00	KOSDAQ		금속	N	N	N	N		N	36450	-200	5	-0.55	8589625950	235139	9.65	36350	37300	35750	47600	25700	36650	36528.32	0.48	0	-4475	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2330	-31.78	1.75	12	3.68	-1147.00	20780.00	84400	20230927	-56.81	23000	20240805	58.48	52200	-30.17	20240109	23000	58.48	20240805	59200	-38.43	20231012	23000	58.48	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
123	20241010	141219	57	100.00	KOSDAQ		금속	N	N	N	N		N	36400	-250	5	-0.68	8138302150	222738	9.14	36350	37300	35750	47600	25700	36650	36535.90	0.48	0	-4112	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2326	-31.73	1.75	12	3.48	-1147.00	20780.00	84400	20230927	-56.87	23000	20240805	58.26	52200	-30.27	20240109	23000	58.26	20240805	59200	-38.51	20231012	23000	58.26	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
124	20241010	131215	57	100.00	KOSDAQ		금속	N	N	N	N		N	36750	100	2	0.27	7433524650	203427	8.35	36350	37300	35750	47600	25700	36650	36539.74	0.48	0	-2202	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2349	-32.04	1.77	12	3.18	-1147.00	20780.00	84400	20230927	-56.46	23000	20240805	59.78	52200	-29.60	20240109	23000	59.78	20240805	59200	-37.92	20231012	23000	59.78	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
125	20241010	121216	57	100.00	KOSDAQ		금속	N	N	N	N		N	36650	0	3	0.00	7000231550	191593	7.86	36350	37300	35750	47600	25700	36650	36535.06	0.48	0	-3580	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2342	-31.95	1.76	12	3.00	-1147.00	20780.00	84400	20230927	-56.58	23000	20240805	59.35	52200	-29.79	20240109	23000	59.35	20240805	59200	-38.09	20231012	23000	59.35	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
126	20241010	111214	57	100.00	KOSDAQ		금속	N	N	N	N		N	36650	0	3	0.00	6054508450	165832	6.80	36350	37300	35750	47600	25700	36650	36507.11	0.48	0	518	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2342	-31.95	1.76	12	2.59	-1147.00	20780.00	84400	20230927	-56.58	23000	20240805	59.35	52200	-29.79	20240109	23000	59.35	20240805	59200	-38.09	20231012	23000	59.35	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
127	20241010	101213	57	100.00	KOSDAQ		금속	N	N	N	N		N	36350	-300	5	-0.82	4795100450	130942	5.37	36350	37300	36150	47600	25700	36650	36619.28	0.48	0	1090	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2323	-31.69	1.75	12	2.05	-1147.00	20780.00	84400	20230927	-56.93	23000	20240805	58.04	52200	-30.36	20240109	23000	58.04	20240805	59200	-38.60	20231012	23000	58.04	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
128	20241010	091218	57	100.00	KOSDAQ		금속	N	N	N	N		N	36450	-200	5	-0.55	2482581400	67703	2.78	36350	37300	36150	47600	25700	36650	36669.64	0.48	0	-2155	43916	40282	36466	32832	29016	42100	34650	32	10950	500	25650	50	1	6391381	2330	-31.78	1.75	12	1.06	-1147.00	20780.00	84400	20230927	-56.81	23000	20240805	58.48	52200	-30.17	20240109	23000	58.48	20240805	59200	-38.43	20231012	23000	58.48	20240805	1.72	N	354320	500	31 억		30604	N	N	0	N	00	N
129	20241008	161203	57	100.00	KOSDAQ		금속	N	N	N	N		N	36650	3250	2	9.73	91376007350	2408445	1207.30	33500	40100	32650	43400	23400	33400	37941.75	0.32	0	18357	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2342	-31.95	1.76	12	37.68	-1147.00	20780.00	84400	20230927	-56.58	23000	20240805	59.35	52200	-29.79	20240109	23000	59.35	20240805	59200	-38.09	20231012	23000	59.35	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
130	20241008	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	36650	3250	2	9.73	89940073100	2369285	1187.67	33500	40100	32650	43400	23400	33400	37960.90	0.32	0	15842	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2342	-31.95	1.76	12	37.07	-1147.00	20780.00	84400	20230927	-56.58	23000	20240805	59.35	52200	-29.79	20240109	23000	59.35	20240805	59200	-38.09	20231012	23000	59.35	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
131	20241008	141209	57	100.00	KOSDAQ		금속	N	N	N	N		N	36950	3550	2	10.63	79595284600	2093663	1049.50	33500	40100	32650	43400	23400	33400	38017.29	0.32	0	2186	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2362	-32.21	1.78	12	32.76	-1147.00	20780.00	84400	20230927	-56.22	23000	20240805	60.65	52200	-29.21	20240109	23000	60.65	20240805	59200	-37.58	20231012	23000	60.65	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
132	20241008	131208	57	100.00	KOSDAQ		금속	N	N	N	N		N	39400	6000	2	17.96	54724097450	1442220	722.95	33500	40100	32650	43400	23400	33400	37944.43	0.32	0	-9684	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2518	-34.35	1.90	12	22.57	-1147.00	20780.00	84400	20230927	-53.32	23000	20240805	71.30	52200	-24.52	20240109	23000	71.30	20240805	59200	-33.45	20231012	23000	71.30	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
133	20241008	121209	57	100.00	KOSDAQ		금속	N	N	N	N		N	33600	200	2	0.60	2092272250	62879	31.52	33500	33800	32650	43400	23400	33400	33274.53	0.32	0	-8164	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2148	-29.29	1.62	12	0.98	-1147.00	20780.00	84400	20230927	-60.19	23000	20240805	46.09	52200	-35.63	20240109	23000	46.09	20240805	59200	-43.24	20231012	23000	46.09	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
134	20241008	111208	57	100.00	KOSDAQ		금속	N	N	N	N		N	33000	-400	5	-1.20	1443297550	43385	21.75	33500	33800	32700	43400	23400	33400	33267.13	0.32	0	-7786	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2109	-28.77	1.59	12	0.68	-1147.00	20780.00	84400	20230927	-60.90	23000	20240805	43.48	52200	-36.78	20240109	23000	43.48	20240805	59200	-44.26	20231012	23000	43.48	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
135	20241008	101209	57	100.00	KOSDAQ		금속	N	N	N	N		N	33400	0	3	0.00	1210211000	36331	18.21	33500	33800	32700	43400	23400	33400	33310.64	0.32	0	-6812	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2135	-29.12	1.61	12	0.57	-1147.00	20780.00	84400	20230927	-60.43	23000	20240805	45.22	52200	-36.02	20240109	23000	45.22	20240805	59200	-43.58	20231012	23000	45.22	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
136	20241008	091211	57	100.00	KOSDAQ		금속	N	N	N	N		N	33000	-400	5	-1.20	317182050	9597	4.81	33500	33550	32700	43400	23400	33400	33049.21	0.32	0	-2170	37066	35232	34316	32482	31566	34775	32025	32	10000	500	23380	50	1	6391381	2109	-28.77	1.59	12	0.15	-1147.00	20780.00	84400	20230927	-60.90	23000	20240805	43.48	52200	-36.78	20240109	23000	43.48	20240805	59200	-44.26	20231012	23000	43.48	20240805	1.70	N	354320	500	31 억		20768	N	N	0	N	00	N
137	20241007	161226	57	100.00	KOSDAQ		금속	N	N	N	N		N	33400	-1350	5	-3.88	6780845500	195657	13.54	34500	36150	33400	45150	24350	34750	34660.01	0.36	0	-4578	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2135	-29.12	1.61	12	3.06	-1147.00	20780.00	84400	20230927	-60.43	23000	20240805	45.22	52200	-36.02	20240109	23000	45.22	20240805	59200	-43.58	20231012	23000	45.22	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
138	20241007	151137	57	100.00	KOSDAQ		금속	N	N	N	N		N	33600	-1150	5	-3.31	6510161050	187570	12.98	34500	36150	33500	45150	24350	34750	34707.86	0.36	0	-6028	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2148	-29.29	1.62	12	2.93	-1147.00	20780.00	84400	20230927	-60.19	23000	20240805	46.09	52200	-35.63	20240109	23000	46.09	20240805	59200	-43.24	20231012	23000	46.09	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
139	20241007	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	33750	-1000	5	-2.88	5917508450	169953	11.76	34500	36150	33550	45150	24350	34750	34818.58	0.36	0	-7608	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2157	-29.42	1.62	12	2.66	-1147.00	20780.00	84400	20230927	-60.01	23000	20240805	46.74	52200	-35.34	20240109	23000	46.74	20240805	59200	-42.99	20231012	23000	46.74	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
140	20241007	131129	57	100.00	KOSDAQ		금속	N	N	N	N		N	34250	-500	5	-1.44	5611565200	160940	11.14	34500	36150	33550	45150	24350	34750	34867.58	0.36	0	-5943	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2189	-29.86	1.65	12	2.52	-1147.00	20780.00	84400	20230927	-59.42	23000	20240805	48.91	52200	-34.39	20240109	23000	48.91	20240805	59200	-42.15	20231012	23000	48.91	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
141	20241007	121155	57	100.00	KOSDAQ		금속	N	N	N	N		N	34450	-300	5	-0.86	4641236750	132427	9.16	34500	36150	34350	45150	24350	34750	35047.94	0.36	0	-10072	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2202	-30.03	1.66	12	2.07	-1147.00	20780.00	84400	20230927	-59.18	23000	20240805	49.78	52200	-34.00	20240109	23000	49.78	20240805	59200	-41.81	20231012	23000	49.78	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
142	20241007	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	34850	100	2	0.29	3927005750	111766	7.73	34500	36150	34450	45150	24350	34750	35136.62	0.36	0	-8714	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2227	-30.38	1.68	12	1.75	-1147.00	20780.00	84400	20230927	-58.71	23000	20240805	51.52	52200	-33.24	20240109	23000	51.52	20240805	59200	-41.13	20231012	23000	51.52	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
143	20241007	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	35200	450	2	1.29	3244567000	92151	6.38	34500	36150	34450	45150	24350	34750	35210.19	0.36	0	-2104	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2250	-30.69	1.69	12	1.44	-1147.00	20780.00	84400	20230927	-58.29	23000	20240805	53.04	52200	-32.57	20240109	23000	53.04	20240805	59200	-40.54	20231012	23000	53.04	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
144	20241007	091151	57	100.00	KOSDAQ		금속	N	N	N	N		N	35150	400	2	1.15	867809450	24878	1.72	34500	35600	34450	45150	24350	34750	34883.63	0.36	0	-3104	41850	38300	36200	32650	30550	37250	31600	32	10400	500	24320	50	1	6391381	2247	-30.65	1.69	12	0.39	-1147.00	20780.00	84400	20230927	-58.35	23000	20240805	52.83	52200	-32.66	20240109	23000	52.83	20240805	59200	-40.62	20231012	23000	52.83	20240805	1.62	N	354320	500	31 억		23260	N	N	0	N	00	N
145	20241004	161033	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34750	-1100	5	-3.07	53398899100	1436912	90.20	35600	39750	34100	46600	25100	35850	37167.24	0.31	0	5828	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2221	-30.30	1.67	12	22.48	-1147.00	20780.00	84400	20230927	-58.83	23000	20240805	51.09	52200	-33.43	20240109	23000	51.09	20240805	68600	-49.34	20231004	23000	51.09	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
146	20241004	151051	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34600	-1250	5	-3.49	52601705550	1413892	88.76	35600	39750	34100	46600	25100	35850	37206.20	0.31	0	3591	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2211	-30.17	1.67	12	22.12	-1147.00	20780.00	84400	20230927	-59.00	23000	20240805	50.43	52200	-33.72	20240109	23000	50.43	20240805	68600	-49.56	20231004	23000	50.43	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
147	20241004	141034	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35450	-400	5	-1.12	49976369850	1338676	84.04	35600	39750	34100	46600	25100	35850	37335.83	0.31	0	-5918	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2266	-30.91	1.71	12	20.95	-1147.00	20780.00	84400	20230927	-58.00	23000	20240805	54.13	52200	-32.09	20240109	23000	54.13	20240805	68600	-48.32	20231004	23000	54.13	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
148	20241004	131048	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38200	2350	2	6.56	41827306750	1116932	70.12	35600	39750	34100	46600	25100	35850	37452.46	0.31	0	-7363	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2442	-33.30	1.84	12	17.48	-1147.00	20780.00	84400	20230927	-54.74	23000	20240805	66.09	52200	-26.82	20240109	23000	66.09	20240805	68600	-44.31	20231004	23000	66.09	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
149	20241004	121045	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34200	-1650	5	-4.60	10204136100	286975	18.01	35600	37400	34150	46600	25100	35850	35554.66	0.31	0	1568	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2186	-29.82	1.65	12	4.49	-1147.00	20780.00	84400	20230927	-59.48	23000	20240805	48.70	52200	-34.48	20240109	23000	48.70	20240805	68600	-50.15	20231004	23000	48.70	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
150	20241004	111036	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34450	-1400	5	-3.91	9544574350	267761	16.81	35600	37400	34300	46600	25100	35850	35643.69	0.31	0	3792	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2202	-30.03	1.66	12	4.19	-1147.00	20780.00	84400	20230927	-59.18	23000	20240805	49.78	52200	-34.00	20240109	23000	49.78	20240805	68600	-49.78	20231004	23000	49.78	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
151	20241004	101041	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35000	-850	5	-2.37	8579615100	239901	15.06	35600	37400	34300	46600	25100	35850	35762.11	0.31	0	3030	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2237	-30.51	1.68	12	3.75	-1147.00	20780.00	84400	20230927	-58.53	23000	20240805	52.17	52200	-32.95	20240109	23000	52.17	20240805	68600	-48.98	20231004	23000	52.17	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
152	20241004	091045	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35150	-700	5	-1.95	5510953150	151829	9.53	35600	37400	35100	46600	25100	35850	36305.61	0.31	0	-5450	45583	40716	35633	30766	25683	43150	33200	32	10750	500	25090	50	1	6391381	2247	-30.65	1.69	12	2.38	-1147.00	20780.00	84400	20230927	-58.35	23000	20240805	52.83	52200	-32.66	20240109	23000	52.83	20240805	68600	-48.76	20231004	23000	52.83	20240805	1.46	N	354320	500	31 억		19807	N	N	0	N	00	N
153	20241002	161033	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35850	3650	2	11.34	57201901750	1537301	951.26	31950	40500	30550	41850	22550	32200	37221.57	0.44	0	-6831	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2291	-31.26	1.73	12	24.05	-1147.00	20780.00	84400	20230927	-57.52	23000	20240805	55.87	52200	-31.32	20240109	23000	55.87	20240805	68600	-47.74	20231004	23000	55.87	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
154	20241002	151046	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	39150	6950	2	21.58	43129587750	1169929	723.94	31950	39450	30550	41850	22550	32200	36868.17	0.44	0	-9193	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2502	-34.13	1.88	12	18.30	-1147.00	20780.00	84400	20230927	-53.61	23000	20240805	70.22	52200	-25.00	20240109	23000	70.22	20240805	68600	-42.93	20231004	23000	70.22	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
155	20241002	141047	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31250	-950	5	-2.95	2059237650	65925	40.79	31950	32200	30550	41850	22550	32200	31224.82	0.44	0	13950	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	1997	-27.24	1.50	12	1.03	-1147.00	20780.00	84400	20230927	-62.97	23000	20240805	35.87	52200	-40.13	20240109	23000	35.87	20240805	68600	-54.45	20231004	23000	35.87	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
156	20241002	131037	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31550	-650	5	-2.02	1772297850	56768	35.13	31950	32200	30550	41850	22550	32200	31206.72	0.44	0	11402	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2016	-27.51	1.52	12	0.89	-1147.00	20780.00	84400	20230927	-62.62	23000	20240805	37.17	52200	-39.56	20240109	23000	37.17	20240805	68600	-54.01	20231004	23000	37.17	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
157	20241002	121036	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31550	-650	5	-2.02	1596234450	51232	31.70	31950	31950	30550	41850	22550	32200	31141.28	0.44	0	12472	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2016	-27.51	1.52	12	0.80	-1147.00	20780.00	84400	20230927	-62.62	23000	20240805	37.17	52200	-39.56	20240109	23000	37.17	20240805	68600	-54.01	20231004	23000	37.17	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
158	20241002	111024	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31200	-1000	5	-3.11	1413142200	45418	28.10	31950	31950	30550	41850	22550	32200	31095.66	0.44	0	12242	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	1994	-27.20	1.50	12	0.71	-1147.00	20780.00	84400	20230927	-63.03	23000	20240805	35.65	52200	-40.23	20240109	23000	35.65	20240805	68600	-54.52	20231004	23000	35.65	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
159	20241002	101019	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31300	-900	5	-2.80	1237449700	39775	24.61	31950	31950	30550	41850	22550	32200	31090.03	0.44	0	10911	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2001	-27.29	1.51	12	0.62	-1147.00	20780.00	84400	20230927	-62.91	23000	20240805	36.09	52200	-40.04	20240109	23000	36.09	20240805	68600	-54.37	20231004	23000	36.09	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N
160	20241002	091021	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	31400	-800	5	-2.48	468941450	14944	9.25	31950	31950	31000	41850	22550	32200	31335.97	0.44	0	5892	36566	34382	33266	31082	29966	33825	30525	32	9650	500	22540	50	1	6391381	2007	-27.38	1.51	12	0.23	-1147.00	20780.00	84400	20230927	-62.80	23000	20240805	36.52	52200	-39.85	20240109	23000	36.52	20240805	68600	-54.23	20231004	23000	36.52	20240805	1.45	N	354320	500	31 억		27959	N	N	0	N	00	N