KissMeData/037760/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	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	1	2	0.06	5678524	3622	132.09	1563	1578	1556	2035	1099	1569	1567.79	0.17	0	-35	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	531	18.47	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
3	20241031	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	2	2	0.13	3181266	2032	74.11	1563	1578	1556	2035	1099	1569	1565.58	0.17	0	2	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	532	18.48	0.55	12	0.01	85.00	2834.00	1619	20240429	-2.96	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1619	-2.96	20240429	1250	25.68	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
4	20241031	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-4	5	-0.25	2778946	1775	64.73	1563	1578	1556	2035	1099	1569	1565.60	0.17	0	3	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	529	18.41	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
5	20241031	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-6	5	-0.38	1365990	871	31.77	1563	1578	1557	2035	1099	1569	1568.30	0.17	0	3	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
6	20241031	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	3	2	0.19	1043178	665	24.25	1563	1578	1557	2035	1099	1569	1568.69	0.17	0	-35	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	532	18.49	0.55	12	0.00	85.00	2834.00	1619	20240429	-2.90	1250	20240408	25.76	1619	-2.90	20240429	1250	25.76	20240408	1619	-2.90	20240429	1250	25.76	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
7	20241031	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-4	5	-0.25	1010269	644	23.49	1563	1578	1557	2035	1099	1569	1568.74	0.17	0	-35	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	529	18.41	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
8	20241031	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-4	5	-0.25	930465	593	21.63	1563	1578	1557	2035	1099	1569	1569.08	0.17	0	-35	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	529	18.41	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
9	20241031	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	9	2	0.57	316461	202	7.37	1563	1578	1563	2035	1099	1569	1566.64	0.17	0	-18	1581	1574	1563	1556	1545	1569	1551	169	466	500	1160	1	1	33832921	534	18.56	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.53	1250	20240408	26.24	1619	-2.53	20240429	1250	26.24	20240408	1619	-2.53	20240429	1250	26.24	20240408	0.56	N	037760	500	169 억		58027	N	N	0	N	00	N
10	20241030	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-5	5	-0.32	4152284	2665	21.93	1570	1570	1552	2045	1102	1574	1558.08	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	531	18.46	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.09	1250	20240408	25.52	1619	-3.09	20240429	1250	25.52	20240408	1619	-3.09	20240429	1250	25.52	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
11	20241030	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-11	5	-0.70	3848141	2471	20.33	1570	1570	1552	2045	1102	1574	1557.32	0.17	0	6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	529	18.39	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
12	20241030	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-8	5	-0.51	2461012	1578	12.99	1570	1570	1554	2045	1102	1574	1559.58	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	530	18.42	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.27	1250	20240408	25.28	1619	-3.27	20240429	1250	25.28	20240408	1619	-3.27	20240429	1250	25.28	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
13	20241030	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-11	5	-0.70	131619	84	0.69	1570	1570	1563	2045	1102	1574	1566.89	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
14	20241030	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-11	5	-0.70	131619	84	0.69	1570	1570	1563	2045	1102	1574	1566.89	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
15	20241030	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-11	5	-0.70	131619	84	0.69	1570	1570	1563	2045	1102	1574	1566.89	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
16	20241030	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-11	5	-0.70	130056	83	0.68	1570	1570	1563	2045	1102	1574	1566.94	0.17	0	-6	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
17	20241030	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-4	5	-0.25	18840	12	0.10	1570	1570	1570	2045	1102	1574	1570.00	0.17	0	-1	1600	1586	1570	1556	1540	1579	1549	169	471	500	1160	1	1	33832921	531	18.47	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.56	N	037760	500	169 억		58033	N	N	0	N	00	N
18	20241029	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-12	5	-0.76	19067581	12142	101.58	1578	1584	1554	2060	1111	1586	1570.38	0.17	0	-10	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	533	18.52	0.56	12	0.04	85.00	2834.00	1619	20240429	-2.78	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1619	-2.78	20240429	1250	25.92	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
19	20241029	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-11	5	-0.69	17998518	11463	95.90	1578	1584	1554	2060	1111	1586	1570.14	0.17	0	242	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	533	18.53	0.56	12	0.03	85.00	2834.00	1619	20240429	-2.72	1250	20240408	26.00	1619	-2.72	20240429	1250	26.00	20240408	1619	-2.72	20240429	1250	26.00	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
20	20241029	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-17	5	-1.07	16660833	10603	88.71	1578	1584	1560	2060	1111	1586	1571.33	0.17	0	41	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	531	18.46	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.09	1250	20240408	25.52	1619	-3.09	20240429	1250	25.52	20240408	1619	-3.09	20240429	1250	25.52	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
21	20241029	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-9	5	-0.57	15910854	10124	84.70	1578	1584	1560	2060	1111	1586	1571.60	0.17	0	-10	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	534	18.55	0.56	12	0.03	85.00	2834.00	1619	20240429	-2.59	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1619	-2.59	20240429	1250	26.16	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
22	20241029	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-15	5	-0.95	14595648	9290	77.72	1578	1584	1560	2060	1111	1586	1571.11	0.17	0	-10	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	532	18.48	0.55	12	0.03	85.00	2834.00	1619	20240429	-2.96	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1619	-2.96	20240429	1250	25.68	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
23	20241029	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-9	5	-0.57	1045773	665	5.56	1578	1584	1560	2060	1111	1586	1572.59	0.17	0	-10	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	534	18.55	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.59	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1619	-2.59	20240429	1250	26.16	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
24	20241029	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-11	5	-0.69	553518	351	2.94	1578	1584	1575	2060	1111	1586	1576.97	0.17	0	-10	1628	1607	1569	1548	1510	1617	1558	169	474	500	1170	1	1	33832921	533	18.53	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.72	1250	20240408	26.00	1619	-2.72	20240429	1250	26.00	20240408	1619	-2.72	20240429	1250	26.00	20240408	0.56	N	037760	500	169 억		58043	N	N	0	N	00	N
25	20241028	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	20	2	1.28	18605119	11935	190.50	1555	1590	1531	2035	1097	1566	1558.76	0.17	0	-159	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	537	18.66	0.56	12	0.04	85.00	2834.00	1619	20240429	-2.04	1250	20240408	26.88	1619	-2.04	20240429	1250	26.88	20240408	1619	-2.04	20240429	1250	26.88	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
26	20241028	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	5	2	0.32	18044585	11581	184.85	1555	1590	1531	2035	1097	1566	1558.00	0.17	0	-145	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	532	18.48	0.55	12	0.03	85.00	2834.00	1619	20240429	-2.96	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1619	-2.96	20240429	1250	25.68	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
27	20241028	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-4	5	-0.26	13061279	8399	134.06	1555	1590	1531	2035	1097	1566	1554.87	0.17	0	-136	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	528	18.38	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
28	20241028	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-5	5	-0.32	13059717	8398	134.05	1555	1590	1531	2035	1097	1566	1554.87	0.17	0	-136	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	528	18.36	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
29	20241028	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-4	5	-0.26	12496195	8037	128.28	1555	1590	1531	2035	1097	1566	1554.58	0.17	0	-136	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	528	18.38	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
30	20241028	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-5	5	-0.32	12351381	7944	126.80	1555	1590	1531	2035	1097	1566	1554.55	0.17	0	-136	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	528	18.36	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
31	20241028	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-5	5	-0.32	6743203	4321	68.97	1555	1590	1531	2035	1097	1566	1560.33	0.17	0	-164	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	528	18.36	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
32	20241028	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	15	2	0.96	2349253	1494	23.85	1555	1590	1555	2035	1097	1566	1573.32	0.17	0	-43	1589	1577	1562	1550	1535	1570	1543	169	469	500	1150	1	1	33832921	535	18.60	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.35	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1619	-2.35	20240429	1250	26.48	20240408	0.56	N	037760	500	169 억		58202	N	N	0	N	00	N
33	20241025	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-8	5	-0.51	9771858	6265	91.73	1574	1574	1547	2045	1102	1574	1559.75	0.17	0	-1	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	530	18.42	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.27	1250	20240408	25.28	1619	-3.27	20240429	1250	25.28	20240408	1619	-3.27	20240429	1250	25.28	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
34	20241025	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-8	5	-0.51	9511902	6099	89.30	1574	1574	1547	2045	1102	1574	1559.58	0.17	0	1	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	530	18.42	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.27	1250	20240408	25.28	1619	-3.27	20240429	1250	25.28	20240408	1619	-3.27	20240429	1250	25.28	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
35	20241025	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-10	5	-0.64	3066442	1958	28.67	1574	1574	1559	2045	1102	1574	1566.11	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	529	18.40	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.40	1250	20240408	25.12	1619	-3.40	20240429	1250	25.12	20240408	1619	-3.40	20240429	1250	25.12	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
36	20241025	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-5	5	-0.32	2952270	1885	27.60	1574	1574	1559	2045	1102	1574	1566.19	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	531	18.46	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.09	1250	20240408	25.52	1619	-3.09	20240429	1250	25.52	20240408	1619	-3.09	20240429	1250	25.52	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
37	20241025	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-3	5	-0.19	1173988	748	10.95	1574	1574	1559	2045	1102	1574	1569.50	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	532	18.48	0.55	12	0.00	85.00	2834.00	1619	20240429	-2.96	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1619	-2.96	20240429	1250	25.68	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
38	20241025	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-6	5	-0.38	1169278	745	10.91	1574	1574	1559	2045	1102	1574	1569.50	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	531	18.45	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.15	1250	20240408	25.44	1619	-3.15	20240429	1250	25.44	20240408	1619	-3.15	20240429	1250	25.44	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
39	20241025	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	0	3	0.00	689786	439	6.43	1574	1574	1563	2045	1102	1574	1571.27	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	533	18.52	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.78	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1619	-2.78	20240429	1250	25.92	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
40	20241025	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	0	3	0.00	1574	1	0.01	1574	1574	1574	2045	1102	1574	1574.00	0.17	0	0	1595	1584	1569	1558	1543	1590	1564	169	471	500	1160	1	1	33832921	533	18.52	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.78	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1619	-2.78	20240429	1250	25.92	20240408	0.56	N	037760	500	169 억		58203	N	N	0	N	00	N
41	20241024	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	20	2	1.29	10702554	6824	87.70	1554	1580	1554	2020	1088	1554	1568.37	0.17	0	-6	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	533	18.52	0.56	12	0.02	85.00	2834.00	1619	20240429	-2.78	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1619	-2.78	20240429	1250	25.92	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
42	20241024	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	20	2	1.29	10284515	6558	84.28	1554	1580	1554	2020	1088	1554	1568.24	0.17	0	71	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	533	18.52	0.56	12	0.02	85.00	2834.00	1619	20240429	-2.78	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1619	-2.78	20240429	1250	25.92	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
43	20241024	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	19	2	1.22	10026430	6393	82.16	1554	1580	1554	2020	1088	1554	1568.35	0.17	0	78	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	532	18.51	0.56	12	0.02	85.00	2834.00	1619	20240429	-2.84	1250	20240408	25.84	1619	-2.84	20240429	1250	25.84	20240408	1619	-2.84	20240429	1250	25.84	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
44	20241024	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	24	2	1.54	7223706	4598	59.09	1554	1580	1554	2020	1088	1554	1571.05	0.17	0	0	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	534	18.56	0.56	12	0.01	85.00	2834.00	1619	20240429	-2.53	1250	20240408	26.24	1619	-2.53	20240429	1250	26.24	20240408	1619	-2.53	20240429	1250	26.24	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
45	20241024	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	16	2	1.03	6191757	3943	50.67	1554	1580	1554	2020	1088	1554	1570.32	0.17	0	7	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	531	18.47	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
46	20241024	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	14	2	0.90	3136263	1988	25.55	1554	1580	1554	2020	1088	1554	1577.60	0.17	0	7	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	531	18.45	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.15	1250	20240408	25.44	1619	-3.15	20240429	1250	25.44	20240408	1619	-3.15	20240429	1250	25.44	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
47	20241024	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	25	2	1.61	960626	610	7.84	1554	1580	1554	2020	1088	1554	1574.80	0.17	0	0	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	534	18.58	0.56	12	0.00	85.00	2834.00	1619	20240429	-2.47	1250	20240408	26.32	1619	-2.47	20240429	1250	26.32	20240408	1619	-2.47	20240429	1250	26.32	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
48	20241024	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	0	3	0.00	0	0	0.00	0	0	0	2020	1088	1554	0.00	0.17	0	0	1562	1557	1549	1544	1536	1560	1547	169	466	500	1140	1	1	33832921	526	18.28	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.56	N	037760	500	169 억		58209	N	N	0	N	00	N
49	20241023	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-10	5	-0.64	12055106	7781	115.12	1548	1554	1541	2030	1095	1564	1549.30	0.17	0	-43	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	526	18.28	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
50	20241023	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-10	5	-0.64	9891938	6389	94.53	1548	1554	1541	2030	1095	1564	1548.28	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	526	18.28	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
51	20241023	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-10	5	-0.64	9891938	6389	94.53	1548	1554	1541	2030	1095	1564	1548.28	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	526	18.28	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
52	20241023	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-10	5	-0.64	9848426	6361	94.11	1548	1554	1541	2030	1095	1564	1548.25	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	526	18.28	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
53	20241023	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-11	5	-0.70	5099351	3303	48.87	1548	1553	1541	2030	1095	1564	1543.85	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	525	18.27	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
54	20241023	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-11	5	-0.70	5099351	3303	48.87	1548	1553	1541	2030	1095	1564	1543.85	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	525	18.27	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
55	20241023	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-16	5	-1.02	3913373	2537	37.54	1548	1548	1541	2030	1095	1564	1542.52	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	524	18.21	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
56	20241023	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-16	5	-1.02	499508	323	4.78	1548	1548	1541	2030	1095	1564	1546.46	0.17	0	-34	1607	1585	1548	1526	1489	1596	1537	169	466	500	1150	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억		58252	N	N	0	N	00	N
57	20241022	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	37	2	2.42	10424914	6759	35.92	1527	1570	1511	1985	1069	1527	1542.38	0.17	0	-183	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	529	18.40	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.40	1250	20240408	25.12	1619	-3.40	20240429	1250	25.12	20240408	1619	-3.40	20240429	1250	25.12	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
58	20241022	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	11	2	0.72	8885565	5766	30.65	1527	1570	1511	1985	1069	1527	1541.03	0.17	0	-133	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	520	18.09	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.00	1250	20240408	23.04	1619	-5.00	20240429	1250	23.04	20240408	1619	-5.00	20240429	1250	23.04	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
59	20241022	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	15	2	0.98	8830354	5730	30.45	1527	1570	1511	1985	1069	1527	1541.07	0.17	0	-133	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	522	18.14	0.54	12	0.02	85.00	2834.00	1619	20240429	-4.76	1250	20240408	23.36	1619	-4.76	20240429	1250	23.36	20240408	1619	-4.76	20240429	1250	23.36	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
60	20241022	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	40	2	2.62	8563415	5557	29.53	1527	1570	1511	1985	1069	1527	1541.01	0.17	0	-133	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	530	18.44	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.21	1250	20240408	25.36	1619	-3.21	20240429	1250	25.36	20240408	1619	-3.21	20240429	1250	25.36	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
61	20241022	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	31	2	2.03	8490078	5510	29.29	1527	1570	1511	1985	1069	1527	1540.85	0.17	0	-133	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	527	18.33	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.77	1250	20240408	24.64	1619	-3.77	20240429	1250	24.64	20240408	1619	-3.77	20240429	1250	24.64	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
62	20241022	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	10	2	0.65	3934499	2555	13.58	1527	1561	1512	1985	1069	1527	1539.92	0.17	0	-115	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	520	18.08	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.06	1250	20240408	22.96	1619	-5.06	20240429	1250	22.96	20240408	1619	-5.06	20240429	1250	22.96	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
63	20241022	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	20	2	1.31	2790392	1807	9.60	1527	1561	1527	1985	1069	1527	1544.21	0.17	0	-109	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	523	18.20	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
64	20241022	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	34	2	2.23	651630	423	2.25	1527	1561	1527	1985	1069	1527	1540.50	0.17	0	-138	1569	1548	1534	1513	1499	1541	1506	169	458	500	1120	1	1	33832921	528	18.36	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.57	N	037760	500	169 억		58315	N	N	0	N	00	N
65	20241021	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-36	5	-2.30	28851451	18792	126.87	1555	1555	1520	2030	1095	1563	1535.30	0.17	0	-383	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	517	17.96	0.54	12	0.06	85.00	2834.00	1619	20240429	-5.68	1250	20240408	22.16	1619	-5.68	20240429	1250	22.16	20240408	1619	-5.68	20240429	1250	22.16	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
66	20241021	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-22	5	-1.41	26556493	17291	116.74	1555	1555	1520	2030	1095	1563	1535.86	0.17	0	-305	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	521	18.13	0.54	12	0.05	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
67	20241021	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-22	5	-1.41	26364396	17166	115.89	1555	1555	1520	2030	1095	1563	1535.85	0.17	0	-305	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	521	18.13	0.54	12	0.05	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
68	20241021	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-22	5	-1.41	24598773	16015	108.12	1555	1555	1520	2030	1095	1563	1535.98	0.17	0	-118	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	521	18.13	0.54	12	0.05	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
69	20241021	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-13	5	-0.83	12390815	8069	54.48	1555	1555	1520	2030	1095	1563	1535.61	0.17	0	-215	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	524	18.24	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
70	20241021	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-37	5	-2.37	10064892	6561	44.30	1555	1555	1520	2030	1095	1563	1534.05	0.17	0	120	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	516	17.95	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
71	20241021	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-25	5	-1.60	9936571	6477	43.73	1555	1555	1520	2030	1095	1563	1534.13	0.17	0	108	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	520	18.09	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.00	1250	20240408	23.04	1619	-5.00	20240429	1250	23.04	20240408	1619	-5.00	20240429	1250	23.04	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
72	20241021	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-8	5	-0.51	166385	107	0.72	1555	1555	1555	2030	1095	1563	1555.00	0.17	0	-15	1603	1583	1555	1535	1507	1593	1545	169	467	500	1150	1	1	33832921	526	18.29	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.95	1250	20240408	24.40	1619	-3.95	20240429	1250	24.40	20240408	1619	-3.95	20240429	1250	24.40	20240408	0.57	N	037760	500	169 억		58682	N	N	0	N	00	N
73	20241018	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	16	2	1.03	23137514	14811	287.31	1527	1575	1527	2010	1083	1547	1562.18	0.17	0	-152	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	529	18.39	0.55	12	0.04	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
74	20241018	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	0	3	0.00	20040473	12813	248.55	1527	1575	1527	2010	1083	1547	1564.07	0.17	0	-147	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	523	18.20	0.55	12	0.04	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
75	20241018	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	16	2	1.03	19759610	12632	245.04	1527	1575	1527	2010	1083	1547	1564.25	0.17	0	-147	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	529	18.39	0.55	12	0.04	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
76	20241018	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	17	2	1.10	17231504	11012	213.62	1527	1575	1527	2010	1083	1547	1564.79	0.17	0	-130	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	529	18.40	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.40	1250	20240408	25.12	1619	-3.40	20240429	1250	25.12	20240408	1619	-3.40	20240429	1250	25.12	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
77	20241018	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	6	2	0.39	16894362	10796	209.43	1527	1575	1527	2010	1083	1547	1564.87	0.17	0	-97	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	525	18.27	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
78	20241018	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	18	2	1.16	11479066	7339	142.37	1527	1575	1527	2010	1083	1547	1564.12	0.17	0	-18	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	529	18.41	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
79	20241018	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	15	2	0.97	1822020	1170	22.70	1527	1570	1527	2010	1083	1547	1557.28	0.17	0	-16	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	528	18.38	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
80	20241018	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-1	5	-0.06	119125	78	1.51	1527	1546	1527	2010	1083	1547	1527.24	0.17	0	-12	1579	1562	1536	1519	1493	1550	1507	169	463	500	1140	1	1	33832921	523	18.19	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.57	N	037760	500	169 억		58834	N	N	0	N	00	N
81	20241017	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-14	5	-0.90	7931701	5155	271.03	1549	1553	1510	2025	1093	1561	1538.64	0.17	0	-223	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	523	18.20	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
82	20241017	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-9	5	-0.58	5400933	3507	184.38	1549	1553	1530	2025	1093	1561	1540.04	0.17	0	242	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	525	18.26	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.14	1250	20240408	24.16	1619	-4.14	20240429	1250	24.16	20240408	1619	-4.14	20240429	1250	24.16	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
83	20241017	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-9	5	-0.58	5383863	3496	183.81	1549	1553	1530	2025	1093	1561	1540.01	0.17	0	242	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	525	18.26	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.14	1250	20240408	24.16	1619	-4.14	20240429	1250	24.16	20240408	1619	-4.14	20240429	1250	24.16	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
84	20241017	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-8	5	-0.51	5068244	3290	172.98	1549	1553	1535	2025	1093	1561	1540.50	0.17	0	143	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	525	18.27	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
85	20241017	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-21	5	-1.35	3061127	1987	104.47	1549	1553	1535	2025	1093	1561	1540.58	0.17	0	183	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	521	18.12	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
86	20241017	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-21	5	-1.35	2600617	1687	88.70	1549	1553	1539	2025	1093	1561	1541.56	0.17	0	183	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	521	18.12	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
87	20241017	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-9	5	-0.58	1639164	1063	55.89	1549	1553	1540	2025	1093	1561	1542.02	0.17	0	-1	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	525	18.26	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.14	1250	20240408	24.16	1619	-4.14	20240429	1250	24.16	20240408	1619	-4.14	20240429	1250	24.16	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
88	20241017	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	0	3	0.00	0	0	0.00	0	0	0	2025	1093	1561	0.00	0.17	0	0	1577	1568	1554	1545	1531	1573	1550	169	464	500	1150	1	1	33832921	528	18.36	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.57	N	037760	500	169 억		58862	N	N	0	N	00	N
89	20241016	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	4	2	0.26	2944970	1902	27.52	1546	1563	1540	2020	1090	1557	1548.35	0.17	0	-162	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	528	18.36	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
90	20241016	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	4	2	0.26	2885652	1864	26.97	1546	1563	1540	2020	1090	1557	1548.10	0.17	0	-161	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	528	18.36	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.58	1250	20240408	24.88	1619	-3.58	20240429	1250	24.88	20240408	1619	-3.58	20240429	1250	24.88	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
91	20241016	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	0	3	0.00	2623877	1696	24.54	1546	1563	1540	2020	1090	1557	1547.10	0.17	0	-22	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	527	18.32	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.83	1250	20240408	24.56	1619	-3.83	20240429	1250	24.56	20240408	1619	-3.83	20240429	1250	24.56	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
92	20241016	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-3	5	-0.19	1926965	1246	18.03	1546	1563	1540	2020	1090	1557	1546.52	0.17	0	-22	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	526	18.28	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
93	20241016	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	5	2	0.32	1584225	1024	14.81	1546	1563	1540	2020	1090	1557	1547.09	0.17	0	-122	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	528	18.38	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
94	20241016	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	5	2	0.32	1581101	1022	14.79	1546	1563	1540	2020	1090	1557	1547.07	0.17	0	-122	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	528	18.38	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
95	20241016	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-16	5	-1.03	818412	531	7.68	1546	1546	1540	2020	1090	1557	1541.27	0.17	0	-18	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	521	18.13	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
96	20241016	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-11	5	-0.71	10822	7	0.10	1546	1546	1546	2020	1090	1557	1546.00	0.17	0	-7	1563	1560	1554	1551	1545	1561	1552	169	463	500	1150	1	1	33832921	523	18.19	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.57	N	037760	500	169 억		58868	N	N	0	N	00	N
97	20241015	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	7	2	0.45	10720937	6912	61.97	1550	1557	1548	2015	1085	1550	1551.06	0.17	0	-78	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	527	18.32	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.83	1250	20240408	24.56	1619	-3.83	20240429	1250	24.56	20240408	1619	-3.83	20240429	1250	24.56	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
98	20241015	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	6	2	0.39	8654531	5584	50.06	1550	1556	1548	2015	1085	1550	1549.88	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	526	18.31	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.89	1250	20240408	24.48	1619	-3.89	20240429	1250	24.48	20240408	1619	-3.89	20240429	1250	24.48	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
99	20241015	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	3	2	0.19	8499063	5484	49.17	1550	1553	1548	2015	1085	1550	1549.79	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	525	18.27	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
100	20241015	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	2	2	0.13	8497510	5483	49.16	1550	1552	1548	2015	1085	1550	1549.79	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	525	18.26	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.14	1250	20240408	24.16	1619	-4.14	20240429	1250	24.16	20240408	1619	-4.14	20240429	1250	24.16	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
101	20241015	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-2	5	-0.13	2588897	1671	14.98	1550	1550	1548	2015	1085	1550	1549.31	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
102	20241015	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	1760182	1136	10.18	1550	1550	1548	2015	1085	1550	1549.46	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
103	20241015	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	1729186	1116	10.01	1550	1550	1549	2015	1085	1550	1549.45	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
104	20241015	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	946940	611	5.48	1550	1550	1549	2015	1085	1550	1549.82	0.17	0	-75	1567	1558	1544	1535	1521	1561	1538	169	465	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		58946	N	N	0	N	00	N
105	20241014	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	1	2	0.06	17278309	11154	137.81	1550	1553	1530	2010	1085	1549	1549.07	0.17	0	-82	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	524	18.24	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
106	20241014	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	2	2	0.13	16363744	10564	130.52	1550	1553	1530	2010	1085	1549	1549.01	0.17	0	-57	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	525	18.25	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.20	1250	20240408	24.08	1619	-4.20	20240429	1250	24.08	20240408	1619	-4.20	20240429	1250	24.08	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
107	20241014	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	2	2	0.13	15957432	10302	127.28	1550	1553	1530	2010	1085	1549	1548.96	0.17	0	-57	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	525	18.25	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.20	1250	20240408	24.08	1619	-4.20	20240429	1250	24.08	20240408	1619	-4.20	20240429	1250	24.08	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
108	20241014	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	4	2	0.26	14563262	9400	116.14	1550	1553	1530	2010	1085	1549	1549.28	0.17	0	-57	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	525	18.27	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
109	20241014	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	1	2	0.06	14544637	9388	115.99	1550	1553	1530	2010	1085	1549	1549.28	0.17	0	-57	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	524	18.24	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
110	20241014	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	0	3	0.00	666009	432	5.34	1550	1551	1530	2010	1085	1549	1541.69	0.17	0	-30	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	524	18.22	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
111	20241014	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	0	3	0.00	379693	245	3.03	1550	1551	1549	2010	1085	1549	1549.77	0.17	0	-30	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	524	18.22	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
112	20241014	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	1	2	0.06	277459	179	2.21	1550	1551	1550	2010	1085	1549	1550.05	0.17	0	-30	1563	1556	1543	1536	1523	1559	1539	169	461	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		59028	N	N	0	N	00	N
113	20241011	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	12529526	8094	158.46	1540	1550	1530	2015	1085	1550	1548.00	0.17	0	-45	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
114	20241011	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	10569638	6828	133.67	1540	1550	1530	2015	1085	1550	1547.98	0.17	0	136	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
115	20241011	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	5349121	3456	67.66	1540	1550	1530	2015	1085	1550	1547.78	0.17	0	136	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
116	20241011	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	3064097	1980	38.76	1540	1550	1530	2015	1085	1550	1547.52	0.17	0	13	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
117	20241011	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-2	5	-0.13	1825756	1180	23.10	1540	1550	1530	2015	1085	1550	1547.25	0.17	0	-1	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
118	20241011	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-2	5	-0.13	109024	71	1.39	1540	1550	1530	2015	1085	1550	1535.55	0.17	0	-1	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
119	20241011	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	98187	64	1.25	1540	1550	1530	2015	1085	1550	1534.17	0.17	0	-1	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.22	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
120	20241011	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	2015	1085	1550	0.00	0.17	0	0	1584	1566	1533	1515	1482	1576	1525	169	465	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		59031	N	N	0	N	00	N
121	20241010	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	15	2	0.98	7111625	4641	56.83	1534	1551	1500	1995	1075	1535	1532.35	0.17	0	-15	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	524	18.24	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
122	20241010	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	16	2	1.04	6395525	4179	51.18	1534	1551	1500	1995	1075	1535	1530.40	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	525	18.25	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.20	1250	20240408	24.08	1619	-4.20	20240429	1250	24.08	20240408	1619	-4.20	20240429	1250	24.08	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
123	20241010	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	10	2	0.65	4841332	3173	38.86	1534	1545	1500	1995	1075	1535	1525.79	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	523	18.18	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.57	1250	20240408	23.60	1619	-4.57	20240429	1250	23.60	20240408	1619	-4.57	20240429	1250	23.60	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
124	20241010	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	4417257	2897	35.48	1534	1535	1500	1995	1075	1535	1524.77	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	519	18.06	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
125	20241010	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-8	5	-0.52	3781439	2482	30.39	1534	1534	1500	1995	1075	1535	1523.55	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	517	17.96	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.68	1250	20240408	22.16	1619	-5.68	20240429	1250	22.16	20240408	1619	-5.68	20240429	1250	22.16	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
126	20241010	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-7	5	-0.46	3779912	2481	30.38	1534	1534	1500	1995	1075	1535	1523.54	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	517	17.98	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
127	20241010	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-9	5	-0.59	598875	397	4.86	1534	1534	1500	1995	1075	1535	1508.50	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	516	17.95	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
128	20241010	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-23	5	-1.50	143010	94	1.15	1534	1534	1512	1995	1075	1535	1521.38	0.17	0	-3	1557	1545	1532	1520	1507	1539	1514	169	460	500	1130	1	1	33832921	512	17.79	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.61	1250	20240408	20.96	1619	-6.61	20240429	1250	20.96	20240408	1619	-6.61	20240429	1250	20.96	20240408	0.57	N	037760	500	169 억		59046	N	N	0	N	00	N
129	20241008	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	5	2	0.33	12515908	8166	437.39	1544	1544	1519	1989	1071	1530	1532.75	0.17	0	-99	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	519	18.06	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
130	20241008	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	4	2	0.26	11812887	7708	412.85	1544	1544	1519	1989	1071	1530	1532.62	0.17	0	40	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	519	18.05	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.25	1250	20240408	22.72	1619	-5.25	20240429	1250	22.72	20240408	1619	-5.25	20240429	1250	22.72	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
131	20241008	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	5	2	0.33	9882100	6445	345.21	1544	1544	1519	1989	1071	1530	1533.40	0.17	0	41	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	519	18.06	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
132	20241008	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	1	2	0.07	9399437	6131	328.39	1544	1544	1519	1989	1071	1530	1533.20	0.17	0	52	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	518	18.01	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
133	20241008	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	10	2	0.65	4795755	3134	167.86	1544	1544	1523	1989	1071	1530	1530.25	0.17	0	-84	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	521	18.12	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
134	20241008	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	10	2	0.65	4795755	3134	167.86	1544	1544	1523	1989	1071	1530	1530.25	0.17	0	-84	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	521	18.12	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
135	20241008	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	0	3	0.00	3342504	2185	117.03	1544	1544	1523	1989	1071	1530	1529.72	0.17	0	-84	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	518	18.00	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
136	20241008	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	14	2	0.92	1141304	741	39.69	1544	1544	1544	1989	1071	1530	1544.00	0.17	0	-81	1539	1534	1528	1523	1517	1537	1526	169	459	500	1130	1	1	33832921	522	18.16	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.63	1250	20240408	23.52	1619	-4.63	20240429	1250	23.52	20240408	1619	-4.63	20240429	1250	23.52	20240408	0.57	N	037760	500	169 억		59142	N	N	0	N	00	N
137	20241007	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	5	2	0.33	2855754	1867	33.76	1525	1533	1522	1982	1068	1525	1529.60	0.18	0	-92	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	518	18.00	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
138	20241007	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	5	2	0.33	2641554	1727	31.22	1525	1533	1522	1982	1068	1525	1529.56	0.18	0	-91	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	518	18.00	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
139	20241007	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	6	2	0.39	2256244	1475	26.67	1525	1533	1522	1982	1068	1525	1529.66	0.18	0	-78	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	518	18.01	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
140	20241007	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	5	2	0.33	1858194	1215	21.97	1525	1533	1522	1982	1068	1525	1529.38	0.18	0	-78	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	518	18.00	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
141	20241007	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	8	2	0.52	1855141	1213	21.93	1525	1533	1522	1982	1068	1525	1529.38	0.18	0	-78	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	519	18.04	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.31	1250	20240408	22.64	1619	-5.31	20240429	1250	22.64	20240408	1619	-5.31	20240429	1250	22.64	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
142	20241007	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	8	2	0.52	1855141	1213	21.93	1525	1533	1522	1982	1068	1525	1529.38	0.18	0	-78	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	519	18.04	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.31	1250	20240408	22.64	1619	-5.31	20240429	1250	22.64	20240408	1619	-5.31	20240429	1250	22.64	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
143	20241007	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	0	3	0.00	213245	140	2.53	1525	1525	1522	1982	1068	1525	1523.18	0.18	0	-18	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	516	17.94	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
144	20241007	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	0	3	0.00	7622	5	0.09	1525	1525	1524	1982	1068	1525	1524.40	0.18	0	-5	1568	1546	1518	1496	1468	1532	1482	169	457	500	1120	1	1	33832921	516	17.94	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.57	N	037760	500	169 억		59219	N	N	0	N	00	N
145	20241004	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-10	5	-0.65	8382275	5528	26.39	1535	1540	1490	1995	1075	1535	1516.33	0.18	0	-147	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	516	17.94	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
146	20241004	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-28	5	-1.82	6714641	4427	21.14	1535	1540	1490	1995	1075	1535	1516.75	0.18	0	-24	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	510	17.73	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
147	20241004	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-34	5	-2.21	6062668	3992	19.06	1535	1540	1501	1995	1075	1535	1518.70	0.18	0	-122	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	508	17.66	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
148	20241004	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	-32	5	-2.08	5294657	3483	16.63	1535	1540	1501	1995	1075	1535	1520.14	0.18	0	138	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	509	17.68	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.16	1250	20240408	20.24	1619	-7.16	20240429	1250	20.24	20240408	1619	-7.16	20240429	1250	20.24	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
149	20241004	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-29	5	-1.89	3418572	2235	10.67	1535	1540	1506	1995	1075	1535	1529.56	0.18	0	141	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	510	17.72	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.98	1250	20240408	20.48	1619	-6.98	20240429	1250	20.48	20240408	1619	-6.98	20240429	1250	20.48	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
150	20241004	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-4	5	-0.26	3236886	2115	10.10	1535	1540	1510	1995	1075	1535	1530.44	0.18	0	158	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	518	18.01	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
151	20241004	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	5	2	0.33	988410	645	3.08	1535	1540	1510	1995	1075	1535	1532.42	0.18	0	-99	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	521	18.12	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
152	20241004	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	0	0	0.00	0	0	0	1995	1075	1535	0.00	0.18	0	0	1589	1561	1507	1479	1425	1576	1494	169	460	500	1130	1	1	33832921	519	18.06	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.57	N	037760	500	169 억		59366	N	N	0	N	00	N
153	20241002	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-3	5	-0.20	31097910	20869	245.49	1522	1535	1453	1999	1077	1538	1490.15	0.17	0	1160	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	519	18.06	0.54	12	0.06	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
154	20241002	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-19	5	-1.24	29406183	19765	232.50	1522	1522	1453	1999	1077	1538	1487.79	0.17	0	1567	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	514	17.87	0.54	12	0.06	85.00	2834.00	1619	20240429	-6.18	1250	20240408	21.52	1619	-6.18	20240429	1250	21.52	20240408	1619	-6.18	20240429	1250	21.52	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
155	20241002	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-25	5	-1.63	29060920	19537	229.82	1522	1522	1453	1999	1077	1538	1487.48	0.17	0	1658	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	512	17.80	0.53	12	0.06	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
156	20241002	130414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-27	5	-1.76	22773842	15362	180.71	1522	1522	1453	1999	1077	1538	1482.48	0.17	0	3180	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	511	17.78	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.67	1250	20240408	20.88	1619	-6.67	20240429	1250	20.88	20240408	1619	-6.67	20240429	1250	20.88	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
157	20241002	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-25	5	-1.63	22669628	15293	179.90	1522	1522	1453	1999	1077	1538	1482.35	0.17	0	3195	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	512	17.80	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
158	20241002	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-24	5	-1.56	22572786	15229	179.14	1522	1522	1453	1999	1077	1538	1482.22	0.17	0	3195	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	512	17.81	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.49	1250	20240408	21.12	1619	-6.49	20240429	1250	21.12	20240408	1619	-6.49	20240429	1250	21.12	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
159	20241002	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-29	5	-1.89	19460795	13159	154.79	1522	1522	1453	1999	1077	1538	1478.90	0.17	0	3048	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	511	17.75	0.53	12	0.04	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N
160	20241002	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-16	5	-1.04	197860	130	1.53	1522	1522	1522	1999	1077	1538	1522.00	0.17	0	6	1596	1566	1541	1511	1486	1582	1527	169	461	500	1130	1	1	33832921	515	17.91	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.99	1250	20240408	21.76	1619	-5.99	20240429	1250	21.76	20240408	1619	-5.99	20240429	1250	21.76	20240408	0.58	N	037760	500	169 억		58206	N	N	0	N	00	N