KissMeData/258610/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	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-2	5	-0.13	69210981	45079	226.46	1538	1592	1500	2005	1083	1546	1535.32	0.42	0	6915	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	414	-0.97	2.10	12	0.17	-1594.00	736.00	4330	20231122	-64.34	1435	20240809	7.60	4160	-62.88	20240103	1435	7.60	20240809	4330	-64.34	20231122	1435	7.60	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
3	20241031	151157	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-10	5	-0.65	67700758	44096	221.52	1538	1592	1500	2005	1083	1546	1535.30	0.42	0	7022	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	411	-0.96	2.09	12	0.16	-1594.00	736.00	4330	20231122	-64.53	1435	20240809	7.04	4160	-63.08	20240103	1435	7.04	20240809	4330	-64.53	20231122	1435	7.04	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
4	20241031	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	14	2	0.91	49891636	32592	163.73	1538	1592	1500	2005	1083	1546	1530.79	0.42	0	7016	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	418	-0.98	2.12	12	0.12	-1594.00	736.00	4330	20231122	-63.97	1435	20240809	8.71	4160	-62.50	20240103	1435	8.71	20240809	4330	-63.97	20231122	1435	8.71	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
5	20241031	131154	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-16	5	-1.03	38411914	25161	126.40	1538	1592	1500	2005	1083	1546	1526.64	0.42	0	6452	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	410	-0.96	2.08	12	0.09	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
6	20241031	121152	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-32	5	-2.07	22172637	14540	73.04	1538	1592	1500	2005	1083	1546	1524.94	0.42	0	6452	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	406	-0.95	2.06	12	0.05	-1594.00	736.00	4330	20231122	-65.03	1435	20240809	5.51	4160	-63.61	20240103	1435	5.51	20240809	4330	-65.03	20231122	1435	5.51	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
7	20241031	111151	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-17	5	-1.10	20366921	13359	67.11	1538	1592	1500	2005	1083	1546	1524.58	0.42	0	6852	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	410	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.69	1435	20240809	6.55	4160	-63.25	20240103	1435	6.55	20240809	4330	-64.69	20231122	1435	6.55	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
8	20241031	101152	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	0	3	0.00	19082408	12519	62.89	1538	1592	1500	2005	1083	1546	1524.28	0.42	0	7409	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	414	-0.97	2.10	12	0.05	-1594.00	736.00	4330	20231122	-64.30	1435	20240809	7.74	4160	-62.84	20240103	1435	7.74	20240809	4330	-64.30	20231122	1435	7.74	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
9	20241031	091150	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-21	5	-1.36	5242306	3456	17.36	1538	1538	1500	2005	1083	1546	1516.87	0.42	0	339	1639	1592	1569	1522	1499	1581	1511	134	459	500	950	1	1	26787133	409	-0.96	2.07	12	0.01	-1594.00	736.00	4330	20231122	-64.78	1435	20240809	6.27	4160	-63.34	20240103	1435	6.27	20240809	4330	-64.78	20231122	1435	6.27	20240809	0.00	N	258610	500	133 억		111844	N	N	0	N	00	N
10	20241030	161147	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-6	5	-0.39	31100776	19906	95.72	1616	1616	1546	2015	1087	1552	1562.47	0.42	0	-543	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	414	-0.97	2.10	12	0.07	-1594.00	736.00	4330	20231122	-64.30	1435	20240809	7.74	4160	-62.84	20240103	1435	7.74	20240809	4330	-64.30	20231122	1435	7.74	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
11	20241030	151215	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	15	2	0.97	28450932	18192	87.48	1616	1616	1551	2015	1087	1552	1563.93	0.42	0	996	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	420	-0.98	2.13	12	0.07	-1594.00	736.00	4330	20231122	-63.81	1435	20240809	9.20	4160	-62.33	20240103	1435	9.20	20240809	4330	-63.81	20231122	1435	9.20	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
12	20241030	141150	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	19	2	1.22	6778289	4308	20.72	1616	1616	1556	2015	1087	1552	1573.42	0.42	0	-294	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	421	-0.99	2.13	12	0.02	-1594.00	736.00	4330	20231122	-63.72	1435	20240809	9.48	4160	-62.24	20240103	1435	9.48	20240809	4330	-63.72	20231122	1435	9.48	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
13	20241030	131157	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	19	2	1.22	5349165	3398	16.34	1616	1616	1556	2015	1087	1552	1574.21	0.42	0	-226	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	421	-0.99	2.13	12	0.01	-1594.00	736.00	4330	20231122	-63.72	1435	20240809	9.48	4160	-62.24	20240103	1435	9.48	20240809	4330	-63.72	20231122	1435	9.48	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
14	20241030	121214	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	20	2	1.29	5246994	3333	16.03	1616	1616	1556	2015	1087	1552	1574.26	0.42	0	-221	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	421	-0.99	2.14	12	0.01	-1594.00	736.00	4330	20231122	-63.70	1435	20240809	9.55	4160	-62.21	20240103	1435	9.55	20240809	4330	-63.70	20231122	1435	9.55	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
15	20241030	111153	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	18	2	1.16	5181012	3291	15.83	1616	1616	1556	2015	1087	1552	1574.30	0.42	0	-221	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	421	-0.98	2.13	12	0.01	-1594.00	736.00	4330	20231122	-63.74	1435	20240809	9.41	4160	-62.26	20240103	1435	9.41	20240809	4330	-63.74	20231122	1435	9.41	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
16	20241030	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	5	2	0.32	4026252	2555	12.29	1616	1616	1556	2015	1087	1552	1575.83	0.42	0	-196	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	417	-0.98	2.12	12	0.01	-1594.00	736.00	4330	20231122	-64.04	1435	20240809	8.50	4160	-62.57	20240103	1435	8.50	20240809	4330	-64.04	20231122	1435	8.50	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
17	20241030	091154	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	55	2	3.54	994121	619	2.98	1616	1616	1556	2015	1087	1552	1606.01	0.42	0	-151	1691	1621	1571	1501	1451	1656	1536	134	463	500	960	1	1	26787133	430	-1.01	2.18	12	0.00	-1594.00	736.00	4330	20231122	-62.89	1435	20240809	11.99	4160	-61.37	20240103	1435	11.99	20240809	4330	-62.89	20231122	1435	11.99	20240809	0.00	N	258610	500	133 억		112387	N	N	0	N	00	N
18	20241029	161110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	32	2	2.11	32504816	20685	127.07	1521	1641	1521	1976	1064	1520	1572.09	0.43	0	-1736	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	416	-0.97	2.11	12	0.08	-1594.00	736.00	4330	20231122	-64.16	1435	20240809	8.15	4160	-62.69	20240103	1435	8.15	20240809	4330	-64.16	20231122	1435	8.15	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
19	20241029	151127	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	50	2	3.29	28001755	17793	109.31	1521	1641	1521	1976	1064	1520	1573.75	0.43	0	-1700	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	421	-0.98	2.13	12	0.07	-1594.00	736.00	4330	20231122	-63.74	1435	20240809	9.41	4160	-62.26	20240103	1435	9.41	20240809	4330	-63.74	20231122	1435	9.41	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
20	20241029	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	68	2	4.47	20416722	12919	79.36	1521	1641	1521	1976	1064	1520	1580.36	0.43	0	-1735	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	425	-1.00	2.16	12	0.05	-1594.00	736.00	4330	20231122	-63.33	1435	20240809	10.66	4160	-61.83	20240103	1435	10.66	20240809	4330	-63.33	20231122	1435	10.66	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
21	20241029	131119	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	79	2	5.20	19520786	12354	75.89	1521	1641	1521	1976	1064	1520	1580.12	0.43	0	-1717	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	428	-1.00	2.17	12	0.05	-1594.00	736.00	4330	20231122	-63.07	1435	20240809	11.43	4160	-61.56	20240103	1435	11.43	20240809	4330	-63.07	20231122	1435	11.43	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
22	20241029	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	86	2	5.66	16865527	10691	65.68	1521	1641	1521	1976	1064	1520	1577.54	0.43	0	-685	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	430	-1.01	2.18	12	0.04	-1594.00	736.00	4330	20231122	-62.91	1435	20240809	11.92	4160	-61.39	20240103	1435	11.92	20240809	4330	-62.91	20231122	1435	11.92	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
23	20241029	111138	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	45	2	2.96	6531558	4183	25.70	1521	1567	1521	1976	1064	1520	1561.45	0.43	0	-1217	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	419	-0.98	2.13	12	0.02	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
24	20241029	101116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	44	2	2.89	2172492	1395	8.57	1521	1567	1521	1976	1064	1520	1557.34	0.43	0	-109	1588	1554	1534	1500	1480	1571	1517	134	456	500	940	1	1	26787133	419	-0.98	2.12	12	0.01	-1594.00	736.00	4330	20231122	-63.88	1435	20240809	8.99	4160	-62.40	20240103	1435	8.99	20240809	4330	-63.88	20231122	1435	8.99	20240809	0.00	N	258610	500	133 억		114123	N	N	0	N	00	N
25	20241028	161106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	6	2	0.40	25082487	16278	82.46	1514	1568	1514	1968	1060	1514	1540.97	0.43	0	-604	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	407	-0.95	2.07	12	0.06	-1594.00	736.00	4330	20231122	-64.90	1435	20240809	5.92	4160	-63.46	20240103	1435	5.92	20240809	4330	-64.90	20231122	1435	5.92	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
26	20241028	151114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	35	2	2.31	24061123	15608	79.07	1514	1568	1514	1968	1060	1514	1541.59	0.43	0	-25	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	415	-0.97	2.10	12	0.06	-1594.00	736.00	4330	20231122	-64.23	1435	20240809	7.94	4160	-62.76	20240103	1435	7.94	20240809	4330	-64.23	20231122	1435	7.94	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
27	20241028	141116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	38	2	2.51	21878083	14187	71.87	1514	1568	1514	1968	1060	1514	1542.12	0.43	0	-257	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	416	-0.97	2.11	12	0.05	-1594.00	736.00	4330	20231122	-64.16	1435	20240809	8.15	4160	-62.69	20240103	1435	8.15	20240809	4330	-64.16	20231122	1435	8.15	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
28	20241028	131110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	14	2	0.92	21710888	14078	71.32	1514	1568	1514	1968	1060	1514	1542.19	0.43	0	-309	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	409	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.71	1435	20240809	6.48	4160	-63.27	20240103	1435	6.48	20240809	4330	-64.71	20231122	1435	6.48	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
29	20241028	121112	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	20	2	1.32	17782466	11529	58.40	1514	1568	1514	1968	1060	1514	1542.41	0.43	0	189	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	411	-0.96	2.08	12	0.04	-1594.00	736.00	4330	20231122	-64.57	1435	20240809	6.90	4160	-63.13	20240103	1435	6.90	20240809	4330	-64.57	20231122	1435	6.90	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
30	20241028	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	12	2	0.79	13944030	9019	45.69	1514	1568	1514	1968	1060	1514	1546.07	0.43	0	189	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	409	-0.96	2.07	12	0.03	-1594.00	736.00	4330	20231122	-64.76	1435	20240809	6.34	4160	-63.32	20240103	1435	6.34	20240809	4330	-64.76	20231122	1435	6.34	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
31	20241028	101059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	53	2	3.50	9297203	5990	30.34	1514	1568	1514	1968	1060	1514	1552.12	0.43	0	-39	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	420	-0.98	2.13	12	0.02	-1594.00	736.00	4330	20231122	-63.81	1435	20240809	9.20	4160	-62.33	20240103	1435	9.20	20240809	4330	-63.81	20231122	1435	9.20	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
32	20241028	091107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	47	2	3.10	1329706	876	4.44	1514	1568	1514	1968	1060	1514	1517.93	0.43	0	-47	1588	1550	1530	1492	1472	1570	1512	134	454	500	930	1	1	26787133	418	-0.98	2.12	12	0.00	-1594.00	736.00	4330	20231122	-63.95	1435	20240809	8.78	4160	-62.48	20240103	1435	8.78	20240809	4330	-63.95	20231122	1435	8.78	20240809	0.00	N	258610	500	133 억		114727	N	N	0	N	00	N
33	20241025	161110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-13	5	-0.85	30220684	19737	93.32	1512	1568	1510	1985	1069	1527	1531.17	0.44	0	-4284	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	406	-0.95	2.06	12	0.07	-1594.00	736.00	4330	20231122	-65.03	1435	20240809	5.51	4160	-63.61	20240103	1435	5.51	20240809	4330	-65.03	20231122	1435	5.51	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
34	20241025	151113	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	11	2	0.72	27446911	17909	84.68	1512	1568	1510	1985	1069	1527	1532.58	0.44	0	-3867	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	412	-0.96	2.09	12	0.07	-1594.00	736.00	4330	20231122	-64.48	1435	20240809	7.18	4160	-63.03	20240103	1435	7.18	20240809	4330	-64.48	20231122	1435	7.18	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
35	20241025	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	31	2	2.03	25394829	16559	78.30	1512	1568	1510	1985	1069	1527	1533.60	0.44	0	-4125	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	417	-0.98	2.12	12	0.06	-1594.00	736.00	4330	20231122	-64.02	1435	20240809	8.57	4160	-62.55	20240103	1435	8.57	20240809	4330	-64.02	20231122	1435	8.57	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
36	20241025	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	10	2	0.65	19757132	12904	61.01	1512	1568	1510	1985	1069	1527	1531.09	0.44	0	-4067	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	412	-0.96	2.09	12	0.05	-1594.00	736.00	4330	20231122	-64.50	1435	20240809	7.11	4160	-63.05	20240103	1435	7.11	20240809	4330	-64.50	20231122	1435	7.11	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
37	20241025	121115	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	-6	5	-0.39	19250430	12573	59.45	1512	1568	1510	1985	1069	1527	1531.09	0.44	0	-3909	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	407	-0.95	2.07	12	0.05	-1594.00	736.00	4330	20231122	-64.87	1435	20240809	5.99	4160	-63.44	20240103	1435	5.99	20240809	4330	-64.87	20231122	1435	5.99	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
38	20241025	111108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	3	2	0.20	17069903	11141	52.68	1512	1568	1510	1985	1069	1527	1532.17	0.44	0	-4106	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	410	-0.96	2.08	12	0.04	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
39	20241025	101108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	5	2	0.33	10404251	6803	32.17	1512	1568	1510	1985	1069	1527	1529.36	0.44	0	-3091	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	410	-0.96	2.08	12	0.03	-1594.00	736.00	4330	20231122	-64.62	1435	20240809	6.76	4160	-63.17	20240103	1435	6.76	20240809	4330	-64.62	20231122	1435	6.76	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
40	20241025	091113	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	39	2	2.55	789411	518	2.45	1512	1568	1512	1985	1069	1527	1523.96	0.44	0	-42	1586	1556	1538	1508	1490	1547	1499	134	458	500	940	1	1	26787133	419	-0.98	2.13	12	0.00	-1594.00	736.00	4330	20231122	-63.83	1435	20240809	9.13	4160	-62.36	20240103	1435	9.13	20240809	4330	-63.83	20231122	1435	9.13	20240809	0.00	N	258610	500	133 억		119011	N	N	0	N	00	N
41	20241024	161048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-23	5	-1.48	32413017	21149	30.58	1567	1568	1520	2015	1085	1550	1532.60	0.45	0	-830	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	409	-0.96	2.07	12	0.08	-1594.00	736.00	4330	20231122	-64.73	1435	20240809	6.41	4160	-63.29	20240103	1435	6.41	20240809	4330	-64.73	20231122	1435	6.41	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
42	20241024	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-17	5	-1.10	31127283	20307	29.36	1567	1568	1520	2015	1085	1550	1532.84	0.45	0	-535	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	411	-0.96	2.08	12	0.08	-1594.00	736.00	4330	20231122	-64.60	1435	20240809	6.83	4160	-63.15	20240103	1435	6.83	20240809	4330	-64.60	20231122	1435	6.83	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
43	20241024	141045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-15	5	-0.97	23501426	15316	22.15	1567	1568	1520	2015	1085	1550	1534.44	0.45	0	-482	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	411	-0.96	2.09	12	0.06	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
44	20241024	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-20	5	-1.29	21245094	13841	20.01	1567	1568	1520	2015	1085	1550	1534.94	0.45	0	460	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	410	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
45	20241024	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-21	5	-1.35	19096803	12436	17.98	1567	1568	1520	2015	1085	1550	1535.61	0.45	0	460	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	410	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.69	1435	20240809	6.55	4160	-63.25	20240103	1435	6.55	20240809	4330	-64.69	20231122	1435	6.55	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
46	20241024	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-20	5	-1.29	18212616	11858	17.15	1567	1568	1520	2015	1085	1550	1535.89	0.45	0	531	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	410	-0.96	2.08	12	0.04	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
47	20241024	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	8	2	0.52	4541103	2938	4.25	1567	1568	1530	2015	1085	1550	1545.64	0.45	0	290	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	417	-0.98	2.12	12	0.01	-1594.00	736.00	4330	20231122	-64.02	1435	20240809	8.57	4160	-62.55	20240103	1435	8.57	20240809	4330	-64.02	20231122	1435	8.57	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
48	20241024	091118	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-10	5	-0.65	2150734	1390	2.01	1567	1568	1540	2015	1085	1550	1547.29	0.45	0	192	1696	1622	1576	1502	1456	1600	1480	134	465	500	960	1	1	26787133	413	-0.97	2.09	12	0.01	-1594.00	736.00	4330	20231122	-64.43	1435	20240809	7.32	4160	-62.98	20240103	1435	7.32	20240809	4330	-64.43	20231122	1435	7.32	20240809	0.00	N	258610	500	133 억		119841	N	N	0	N	00	N
49	20241023	161056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-51	5	-3.19	108727962	69087	11.75	1648	1650	1530	2080	1121	1601	1573.78	0.40	0	12106	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	415	-0.97	2.11	12	0.26	-1594.00	736.00	4330	20231122	-64.20	1435	20240809	8.01	4160	-62.74	20240103	1435	8.01	20240809	4330	-64.20	20231122	1435	8.01	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
50	20241023	151118	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-46	5	-2.87	105782206	67187	11.43	1648	1650	1530	2080	1121	1601	1574.44	0.40	0	12252	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	417	-0.98	2.11	12	0.25	-1594.00	736.00	4330	20231122	-64.09	1435	20240809	8.36	4160	-62.62	20240103	1435	8.36	20240809	4330	-64.09	20231122	1435	8.36	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
51	20241023	141126	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-39	5	-2.44	81706152	51779	8.81	1648	1650	1530	2080	1121	1601	1577.98	0.40	0	1780	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	418	-0.98	2.12	12	0.19	-1594.00	736.00	4330	20231122	-63.93	1435	20240809	8.85	4160	-62.45	20240103	1435	8.85	20240809	4330	-63.93	20231122	1435	8.85	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
52	20241023	131106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-35	5	-2.19	56604279	35585	6.05	1648	1650	1530	2080	1121	1601	1590.68	0.40	0	2923	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	419	-0.98	2.13	12	0.13	-1594.00	736.00	4330	20231122	-63.83	1435	20240809	9.13	4160	-62.36	20240103	1435	9.13	20240809	4330	-63.83	20231122	1435	9.13	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
53	20241023	121101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-49	5	-3.06	53112588	33354	5.67	1648	1650	1530	2080	1121	1601	1592.39	0.40	0	3124	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	416	-0.97	2.11	12	0.12	-1594.00	736.00	4330	20231122	-64.16	1435	20240809	8.15	4160	-62.69	20240103	1435	8.15	20240809	4330	-64.16	20231122	1435	8.15	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
54	20241023	111055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-37	5	-2.31	51751341	32478	5.52	1648	1650	1530	2080	1121	1601	1593.43	0.40	0	3037	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	419	-0.98	2.12	12	0.12	-1594.00	736.00	4330	20231122	-63.88	1435	20240809	8.99	4160	-62.40	20240103	1435	8.99	20240809	4330	-63.88	20231122	1435	8.99	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
55	20241023	101100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-25	5	-1.56	46279725	28970	4.93	1648	1650	1530	2080	1121	1601	1597.51	0.40	0	3055	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	422	-0.99	2.14	12	0.11	-1594.00	736.00	4330	20231122	-63.60	1435	20240809	9.83	4160	-62.12	20240103	1435	9.83	20240809	4330	-63.60	20231122	1435	9.83	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
56	20241023	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1640	39	2	2.44	12956832	7938	1.35	1648	1650	1602	2080	1121	1601	1632.25	0.40	0	-177	2012	1806	1659	1453	1306	1909	1556	134	479	500	990	1	1	26787133	439	-1.03	2.23	12	0.03	-1594.00	736.00	4330	20231122	-62.12	1435	20240809	14.29	4160	-60.58	20240103	1435	14.29	20240809	4330	-62.12	20231122	1435	14.29	20240809	0.00	N	258610	500	133 억		107735	N	N	0	N	00	N
57	20241022	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	19	2	1.20	1031631568	587688	3296.25	1592	1865	1512	2055	1108	1582	1755.45	0.39	0	4570	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	429	-1.00	2.18	12	2.19	-1594.00	736.00	4330	20231122	-63.03	1435	20240809	11.57	4160	-61.51	20240103	1435	11.57	20240809	4330	-63.03	20231122	1435	11.57	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
58	20241022	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	33	2	2.09	1025569867	583904	3275.02	1592	1865	1512	2055	1108	1582	1756.40	0.39	0	4880	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	433	-1.01	2.19	12	2.18	-1594.00	736.00	4330	20231122	-62.70	1435	20240809	12.54	4160	-61.18	20240103	1435	12.54	20240809	4330	-62.70	20231122	1435	12.54	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
59	20241022	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	47	2	2.97	1018684130	579628	3251.04	1592	1865	1512	2055	1108	1582	1757.48	0.39	0	4405	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	436	-1.02	2.21	12	2.16	-1594.00	736.00	4330	20231122	-62.38	1435	20240809	13.52	4160	-60.84	20240103	1435	13.52	20240809	4330	-62.38	20231122	1435	13.52	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
60	20241022	131100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	44	2	2.78	1008695693	573463	3216.46	1592	1865	1512	2055	1108	1582	1758.96	0.39	0	3879	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	436	-1.02	2.21	12	2.14	-1594.00	736.00	4330	20231122	-62.45	1435	20240809	13.31	4160	-60.91	20240103	1435	13.31	20240809	4330	-62.45	20231122	1435	13.31	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
61	20241022	121056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	24	2	1.52	997333548	566451	3177.13	1592	1865	1512	2055	1108	1582	1760.67	0.39	0	86	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	430	-1.01	2.18	12	2.11	-1594.00	736.00	4330	20231122	-62.91	1435	20240809	11.92	4160	-61.39	20240103	1435	11.92	20240809	4330	-62.91	20231122	1435	11.92	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
62	20241022	111052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-4	5	-0.25	942588474	531838	2982.99	1592	1865	1578	2055	1108	1582	1772.32	0.39	0	-2255	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	423	-0.99	2.14	12	1.99	-1594.00	736.00	4330	20231122	-63.56	1435	20240809	9.97	4160	-62.07	20240103	1435	9.97	20240809	4330	-63.56	20231122	1435	9.97	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
63	20241022	101055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	195	2	12.33	245962634	138413	776.34	1592	1852	1586	2055	1108	1582	1777.02	0.39	0	3974	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	476	-1.11	2.41	12	0.52	-1594.00	736.00	4330	20231122	-58.96	1435	20240809	23.83	4160	-57.28	20240103	1435	23.83	20240809	4330	-58.96	20231122	1435	23.83	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
64	20241022	091054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	45	2	2.84	663832	411	2.31	1592	1627	1586	2055	1108	1582	1615.16	0.39	0	-23	1635	1608	1579	1552	1523	1622	1566	134	473	500	980	1	1	26787133	436	-1.02	2.21	12	0.00	-1594.00	736.00	4330	20231122	-62.42	1435	20240809	13.38	4160	-60.89	20240103	1435	13.38	20240809	4330	-62.42	20231122	1435	13.38	20240809	0.00	N	258610	500	133 억		103165	N	N	0	N	00	N
65	20241021	161043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	2	2	0.13	28101121	17828	190.19	1580	1606	1550	2050	1106	1580	1576.24	0.39	0	-544	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	424	-0.99	2.15	12	0.07	-1594.00	736.00	4330	20231122	-63.46	1435	20240809	10.24	4160	-61.97	20240103	1435	10.24	20240809	4330	-63.46	20231122	1435	10.24	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
66	20241021	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	22	2	1.39	26042939	16527	176.31	1580	1606	1550	2050	1106	1580	1575.78	0.39	0	-541	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	429	-1.01	2.18	12	0.06	-1594.00	736.00	4330	20231122	-63.00	1435	20240809	11.64	4160	-61.49	20240103	1435	11.64	20240809	4330	-63.00	20231122	1435	11.64	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
67	20241021	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	24	2	1.52	13986294	8856	94.47	1580	1606	1551	2050	1106	1580	1579.30	0.39	0	276	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	430	-1.01	2.18	12	0.03	-1594.00	736.00	4330	20231122	-62.96	1435	20240809	11.78	4160	-61.44	20240103	1435	11.78	20240809	4330	-62.96	20231122	1435	11.78	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
68	20241021	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	14	2	0.89	11713626	7408	79.03	1580	1606	1570	2050	1106	1580	1581.21	0.39	0	-156	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	427	-1.00	2.17	12	0.03	-1594.00	736.00	4330	20231122	-63.19	1435	20240809	11.08	4160	-61.68	20240103	1435	11.08	20240809	4330	-63.19	20231122	1435	11.08	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
69	20241021	121050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	20	2	1.27	6441826	4054	43.25	1580	1606	1580	2050	1106	1580	1589.00	0.39	0	-156	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	429	-1.00	2.17	12	0.02	-1594.00	736.00	4330	20231122	-63.05	1435	20240809	11.50	4160	-61.54	20240103	1435	11.50	20240809	4330	-63.05	20231122	1435	11.50	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
70	20241021	111043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	25	2	1.58	4747268	2984	31.83	1580	1606	1580	2050	1106	1580	1590.91	0.39	0	-103	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	430	-1.01	2.18	12	0.01	-1594.00	736.00	4330	20231122	-62.93	1435	20240809	11.85	4160	-61.42	20240103	1435	11.85	20240809	4330	-62.93	20231122	1435	11.85	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
71	20241021	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	26	2	1.65	4258222	2677	28.56	1580	1606	1580	2050	1106	1580	1590.67	0.39	0	-103	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	430	-1.01	2.18	12	0.01	-1594.00	736.00	4330	20231122	-62.91	1435	20240809	11.92	4160	-61.39	20240103	1435	11.92	20240809	4330	-62.91	20231122	1435	11.92	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
72	20241021	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	16	2	1.01	859564	544	5.80	1580	1596	1580	2050	1106	1580	1580.08	0.39	0	-79	1626	1603	1584	1561	1542	1593	1551	134	470	500	970	1	1	26787133	428	-1.00	2.17	12	0.00	-1594.00	736.00	4330	20231122	-63.14	1435	20240809	11.22	4160	-61.63	20240103	1435	11.22	20240809	4330	-63.14	20231122	1435	11.22	20240809	0.00	N	258610	500	133 억		103709	N	N	0	N	00	N
73	20241018	161045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	15	2	0.96	14888706	9374	78.93	1584	1607	1565	2030	1096	1565	1588.32	0.38	0	585	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	423	-0.99	2.15	12	0.03	-1594.00	736.00	4330	20231122	-63.51	1435	20240809	10.10	4160	-62.02	20240103	1435	10.10	20240809	4330	-63.51	20231122	1435	10.10	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
74	20241018	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	0	3	0.00	14151191	8905	74.98	1584	1607	1565	2030	1096	1565	1589.13	0.38	0	669	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	419	-0.98	2.13	12	0.03	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
75	20241018	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	1	2	0.06	13441960	8452	71.17	1584	1607	1565	2030	1096	1565	1590.39	0.38	0	669	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	419	-0.98	2.13	12	0.03	-1594.00	736.00	4330	20231122	-63.83	1435	20240809	9.13	4160	-62.36	20240103	1435	9.13	20240809	4330	-63.83	20231122	1435	9.13	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
76	20241018	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	11	2	0.70	12356594	7759	65.33	1584	1607	1565	2030	1096	1565	1592.55	0.38	0	669	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	422	-0.99	2.14	12	0.03	-1594.00	736.00	4330	20231122	-63.60	1435	20240809	9.83	4160	-62.12	20240103	1435	9.83	20240809	4330	-63.60	20231122	1435	9.83	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
77	20241018	121110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	19	2	1.21	11805484	7407	62.37	1584	1607	1566	2030	1096	1565	1593.83	0.38	0	669	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	424	-0.99	2.15	12	0.03	-1594.00	736.00	4330	20231122	-63.42	1435	20240809	10.38	4160	-61.92	20240103	1435	10.38	20240809	4330	-63.42	20231122	1435	10.38	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
78	20241018	111105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	1	2	0.06	11089053	6950	58.52	1584	1607	1566	2030	1096	1565	1595.55	0.38	0	553	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	419	-0.98	2.13	12	0.03	-1594.00	736.00	4330	20231122	-63.83	1435	20240809	9.13	4160	-62.36	20240103	1435	9.13	20240809	4330	-63.83	20231122	1435	9.13	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
79	20241018	101051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	35	2	2.24	9463291	5918	49.83	1584	1607	1567	2030	1096	1565	1599.07	0.38	0	553	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	429	-1.00	2.17	12	0.02	-1594.00	736.00	4330	20231122	-63.05	1435	20240809	11.50	4160	-61.54	20240103	1435	11.50	20240809	4330	-63.05	20231122	1435	11.50	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
80	20241018	091050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	19	2	1.21	77565	49	0.41	1584	1584	1567	2030	1096	1565	1582.96	0.38	0	-45	1591	1578	1559	1546	1527	1584	1552	134	465	500	970	1	1	26787133	424	-0.99	2.15	12	0.00	-1594.00	736.00	4330	20231122	-63.42	1435	20240809	10.38	4160	-61.92	20240103	1435	10.38	20240809	4330	-63.42	20231122	1435	10.38	20240809	0.00	N	258610	500	133 억		103124	N	N	0	N	00	N
81	20241017	161048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	9	2	0.58	18453740	11876	49.85	1556	1572	1540	2020	1090	1556	1553.87	0.39	0	-313	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	419	-0.98	2.13	12	0.04	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
82	20241017	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	4	2	0.26	17221719	11087	46.54	1556	1572	1540	2020	1090	1556	1553.33	0.39	0	-249	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	418	-0.98	2.12	12	0.04	-1594.00	736.00	4330	20231122	-63.97	1435	20240809	8.71	4160	-62.50	20240103	1435	8.71	20240809	4330	-63.97	20231122	1435	8.71	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
83	20241017	141054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	9	2	0.58	16900312	10879	45.66	1556	1572	1540	2020	1090	1556	1553.48	0.39	0	-242	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	419	-0.98	2.13	12	0.04	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
84	20241017	131049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	9	2	0.58	15630058	10066	42.25	1556	1572	1540	2020	1090	1556	1552.76	0.39	0	-51	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	419	-0.98	2.13	12	0.04	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
85	20241017	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-12	5	-0.77	13251091	8542	35.85	1556	1572	1540	2020	1090	1556	1551.29	0.39	0	-51	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	414	-0.97	2.10	12	0.03	-1594.00	736.00	4330	20231122	-64.34	1435	20240809	7.60	4160	-62.88	20240103	1435	7.60	20240809	4330	-64.34	20231122	1435	7.60	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
86	20241017	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	1	2	0.06	10301224	6649	27.91	1556	1572	1540	2020	1090	1556	1549.29	0.39	0	735	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	417	-0.98	2.12	12	0.02	-1594.00	736.00	4330	20231122	-64.04	1435	20240809	8.50	4160	-62.57	20240103	1435	8.50	20240809	4330	-64.04	20231122	1435	8.50	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
87	20241017	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	15	2	0.96	2361974	1519	6.38	1556	1572	1549	2020	1090	1556	1554.95	0.39	0	-63	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	421	-0.99	2.13	12	0.01	-1594.00	736.00	4330	20231122	-63.72	1435	20240809	9.48	4160	-62.24	20240103	1435	9.48	20240809	4330	-63.72	20231122	1435	9.48	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
88	20241017	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	14	2	0.90	334578	215	0.90	1556	1570	1556	2020	1090	1556	1556.18	0.39	0	-63	1614	1585	1562	1533	1510	1573	1521	134	464	500	960	1	1	26787133	421	-0.98	2.13	12	0.00	-1594.00	736.00	4330	20231122	-63.74	1435	20240809	9.41	4160	-62.26	20240103	1435	9.41	20240809	4330	-63.74	20231122	1435	9.41	20240809	0.00	N	258610	500	133 억		103399	N	N	0	N	00	N
89	20241016	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-36	5	-2.26	37106874	23824	182.84	1591	1591	1539	2065	1115	1592	1557.54	0.38	0	642	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	417	-0.98	2.11	12	0.09	-1594.00	736.00	4330	20231122	-64.06	1435	20240809	8.43	4160	-62.60	20240103	1435	8.43	20240809	4330	-64.06	20231122	1435	8.43	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
90	20241016	151045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-40	5	-2.51	36211023	23249	178.43	1591	1591	1539	2065	1115	1592	1557.53	0.38	0	854	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	416	-0.97	2.11	12	0.09	-1594.00	736.00	4330	20231122	-64.16	1435	20240809	8.15	4160	-62.69	20240103	1435	8.15	20240809	4330	-64.16	20231122	1435	8.15	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
91	20241016	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-21	5	-1.32	26235513	16829	129.16	1591	1591	1539	2065	1115	1592	1558.95	0.38	0	747	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	421	-0.99	2.13	12	0.06	-1594.00	736.00	4330	20231122	-63.72	1435	20240809	9.48	4160	-62.24	20240103	1435	9.48	20240809	4330	-63.72	20231122	1435	9.48	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
92	20241016	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-23	5	-1.44	23633923	15158	116.33	1591	1591	1539	2065	1115	1592	1559.17	0.38	0	713	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	420	-0.98	2.13	12	0.06	-1594.00	736.00	4330	20231122	-63.76	1435	20240809	9.34	4160	-62.28	20240103	1435	9.34	20240809	4330	-63.76	20231122	1435	9.34	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
93	20241016	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-37	5	-2.32	22420313	14379	110.35	1591	1591	1539	2065	1115	1592	1559.24	0.38	0	788	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	417	-0.98	2.11	12	0.05	-1594.00	736.00	4330	20231122	-64.09	1435	20240809	8.36	4160	-62.62	20240103	1435	8.36	20240809	4330	-64.09	20231122	1435	8.36	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
94	20241016	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-28	5	-1.76	8736205	5558	42.66	1591	1591	1564	2065	1115	1592	1571.83	0.38	0	19	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	419	-0.98	2.12	12	0.02	-1594.00	736.00	4330	20231122	-63.88	1435	20240809	8.99	4160	-62.40	20240103	1435	8.99	20240809	4330	-63.88	20231122	1435	8.99	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
95	20241016	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	-6	5	-0.38	2254522	1424	10.93	1591	1591	1572	2065	1115	1592	1583.23	0.38	0	-31	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	425	-0.99	2.15	12	0.01	-1594.00	736.00	4330	20231122	-63.37	1435	20240809	10.52	4160	-61.87	20240103	1435	10.52	20240809	4330	-63.37	20231122	1435	10.52	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
96	20241016	091042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	-11	5	-0.69	599248	378	2.90	1591	1591	1581	2065	1115	1592	1585.31	0.38	0	-11	1682	1636	1578	1532	1474	1660	1556	134	473	500	980	1	1	26787133	424	-0.99	2.15	12	0.00	-1594.00	736.00	4330	20231122	-63.49	1435	20240809	10.17	4160	-62.00	20240103	1435	10.17	20240809	4330	-63.49	20231122	1435	10.17	20240809	0.00	N	258610	500	133 억		102724	N	N	0	N	00	N
97	20241015	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	25	2	1.60	20484235	13030	27.87	1567	1624	1520	2035	1097	1567	1572.08	0.39	0	-770	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	426	-1.00	2.16	12	0.05	-1594.00	736.00	4330	20231122	-63.23	1435	20240809	10.94	4160	-61.73	20240103	1435	10.94	20240809	4330	-63.23	20231122	1435	10.94	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
98	20241015	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	27	2	1.72	20155492	12823	27.43	1567	1624	1520	2035	1097	1567	1571.82	0.39	0	-780	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	427	-1.00	2.17	12	0.05	-1594.00	736.00	4330	20231122	-63.19	1435	20240809	11.08	4160	-61.68	20240103	1435	11.08	20240809	4330	-63.19	20231122	1435	11.08	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
99	20241015	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	28	2	1.79	20111150	12795	27.37	1567	1624	1520	2035	1097	1567	1571.80	0.39	0	-782	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	427	-1.00	2.17	12	0.05	-1594.00	736.00	4330	20231122	-63.16	1435	20240809	11.15	4160	-61.66	20240103	1435	11.15	20240809	4330	-63.16	20231122	1435	11.15	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
100	20241015	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	30	2	1.91	18158829	11560	24.73	1567	1624	1520	2035	1097	1567	1570.83	0.39	0	-782	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	428	-1.00	2.17	12	0.04	-1594.00	736.00	4330	20231122	-63.12	1435	20240809	11.29	4160	-61.61	20240103	1435	11.29	20240809	4330	-63.12	20231122	1435	11.29	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
101	20241015	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	15	2	0.96	18155636	11558	24.72	1567	1624	1520	2035	1097	1567	1570.83	0.39	0	-782	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	424	-0.99	2.15	12	0.04	-1594.00	736.00	4330	20231122	-63.46	1435	20240809	10.24	4160	-61.97	20240103	1435	10.24	20240809	4330	-63.46	20231122	1435	10.24	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
102	20241015	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	32	2	2.04	17920683	11411	24.41	1567	1624	1520	2035	1097	1567	1570.47	0.39	0	-731	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	428	-1.00	2.17	12	0.04	-1594.00	736.00	4330	20231122	-63.07	1435	20240809	11.43	4160	-61.56	20240103	1435	11.43	20240809	4330	-63.07	20231122	1435	11.43	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
103	20241015	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1614	47	2	3.00	15889046	10134	21.68	1567	1624	1520	2035	1097	1567	1567.89	0.39	0	-654	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	432	-1.01	2.19	12	0.04	-1594.00	736.00	4330	20231122	-62.73	1435	20240809	12.47	4160	-61.20	20240103	1435	12.47	20240809	4330	-62.73	20231122	1435	12.47	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
104	20241015	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-2	5	-0.13	8438655	5432	11.62	1567	1567	1520	2035	1097	1567	1553.51	0.39	0	739	1707	1637	1596	1526	1485	1616	1505	134	468	500	970	1	1	26787133	419	-0.98	2.13	12	0.02	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103446	N	N	0	N	00	N
105	20241014	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	-77	5	-4.68	73599396	46665	151.79	1644	1666	1555	2135	1151	1644	1577.22	0.39	0	-111	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	420	-0.98	2.13	12	0.17	-1594.00	736.00	4330	20231122	-63.81	1435	20240809	9.20	4160	-62.33	20240103	1435	9.20	20240809	4330	-63.81	20231122	1435	9.20	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
106	20241014	151027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-69	5	-4.20	69080425	43783	142.42	1644	1666	1555	2135	1151	1644	1577.79	0.39	0	107	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	422	-0.99	2.14	12	0.16	-1594.00	736.00	4330	20231122	-63.63	1435	20240809	9.76	4160	-62.14	20240103	1435	9.76	20240809	4330	-63.63	20231122	1435	9.76	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
107	20241014	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-67	5	-4.08	63724056	40371	131.32	1644	1666	1555	2135	1151	1644	1578.46	0.39	0	142	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	422	-0.99	2.14	12	0.15	-1594.00	736.00	4330	20231122	-63.58	1435	20240809	9.90	4160	-62.09	20240103	1435	9.90	20240809	4330	-63.58	20231122	1435	9.90	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
108	20241014	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-69	5	-4.20	56312136	35665	116.01	1644	1666	1555	2135	1151	1644	1578.92	0.39	0	298	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	422	-0.99	2.14	12	0.13	-1594.00	736.00	4330	20231122	-63.63	1435	20240809	9.76	4160	-62.14	20240103	1435	9.76	20240809	4330	-63.63	20231122	1435	9.76	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
109	20241014	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-75	5	-4.56	48782333	30877	100.44	1644	1666	1555	2135	1151	1644	1579.89	0.39	0	2254	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	420	-0.98	2.13	12	0.12	-1594.00	736.00	4330	20231122	-63.76	1435	20240809	9.34	4160	-62.28	20240103	1435	9.34	20240809	4330	-63.76	20231122	1435	9.34	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
110	20241014	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-86	5	-5.23	43568315	27561	89.65	1644	1666	1555	2135	1151	1644	1580.80	0.39	0	2647	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	417	-0.98	2.12	12	0.10	-1594.00	736.00	4330	20231122	-64.02	1435	20240809	8.57	4160	-62.55	20240103	1435	8.57	20240809	4330	-64.02	20231122	1435	8.57	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
111	20241014	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-79	5	-4.81	28481497	17927	58.31	1644	1666	1565	2135	1151	1644	1588.75	0.39	0	953	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	419	-0.98	2.13	12	0.07	-1594.00	736.00	4330	20231122	-63.86	1435	20240809	9.06	4160	-62.38	20240103	1435	9.06	20240809	4330	-63.86	20231122	1435	9.06	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
112	20241014	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-24	5	-1.46	4405508	2720	8.85	1644	1666	1565	2135	1151	1644	1619.67	0.39	0	-17	1696	1670	1650	1624	1604	1660	1614	134	491	500	1010	1	1	26787133	434	-1.02	2.20	12	0.01	-1594.00	736.00	4330	20231122	-62.59	1435	20240809	12.89	4160	-61.06	20240103	1435	12.89	20240809	4330	-62.59	20231122	1435	12.89	20240809	0.00	N	258610	500	133 억		103512	N	N	0	N	00	N
113	20241011	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1644	-46	5	-2.72	50781554	30735	89.11	1673	1676	1630	2195	1183	1690	1652.24	0.40	0	-4086	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	440	-1.03	2.23	12	0.11	-1594.00	736.00	4330	20231122	-62.03	1435	20240809	14.56	4160	-60.48	20240103	1435	14.56	20240809	4330	-62.03	20231122	1435	14.56	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
114	20241011	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1658	-32	5	-1.89	48837292	29553	85.68	1673	1676	1630	2195	1183	1690	1652.53	0.40	0	-3964	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	444	-1.04	2.25	12	0.11	-1594.00	736.00	4330	20231122	-61.71	1435	20240809	15.54	4160	-60.14	20240103	1435	15.54	20240809	4330	-61.71	20231122	1435	15.54	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
115	20241011	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1652	-38	5	-2.25	42144964	25533	74.03	1673	1676	1630	2195	1183	1690	1650.61	0.40	0	-2471	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	443	-1.04	2.24	12	0.10	-1594.00	736.00	4330	20231122	-61.85	1435	20240809	15.12	4160	-60.29	20240103	1435	15.12	20240809	4330	-61.85	20231122	1435	15.12	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
116	20241011	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1646	-44	5	-2.60	31764413	19221	55.73	1673	1676	1646	2195	1183	1690	1652.59	0.40	0	-931	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	441	-1.03	2.24	12	0.07	-1594.00	736.00	4330	20231122	-61.99	1435	20240809	14.70	4160	-60.43	20240103	1435	14.70	20240809	4330	-61.99	20231122	1435	14.70	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
117	20241011	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1654	-36	5	-2.13	29209849	17671	51.23	1673	1676	1646	2195	1183	1690	1652.98	0.40	0	54	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	443	-1.04	2.25	12	0.07	-1594.00	736.00	4330	20231122	-61.80	1435	20240809	15.26	4160	-60.24	20240103	1435	15.26	20240809	4330	-61.80	20231122	1435	15.26	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
118	20241011	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	-34	5	-2.01	24197521	14626	42.40	1673	1676	1646	2195	1183	1690	1654.42	0.40	0	72	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	444	-1.04	2.25	12	0.05	-1594.00	736.00	4330	20231122	-61.76	1435	20240809	15.40	4160	-60.19	20240103	1435	15.40	20240809	4330	-61.76	20231122	1435	15.40	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
119	20241011	101020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	-34	5	-2.01	15155055	9152	26.53	1673	1676	1648	2195	1183	1690	1655.93	0.40	0	-73	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	444	-1.04	2.25	12	0.03	-1594.00	736.00	4330	20231122	-61.76	1435	20240809	15.40	4160	-60.19	20240103	1435	15.40	20240809	4330	-61.76	20231122	1435	15.40	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
120	20241011	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1676	-14	5	-0.83	8217791	4955	14.37	1673	1676	1650	2195	1183	1690	1658.48	0.40	0	1480	1783	1736	1713	1666	1643	1725	1655	134	505	500	1040	1	1	26787133	449	-1.05	2.28	12	0.02	-1594.00	736.00	4330	20231122	-61.29	1435	20240809	16.79	4160	-59.71	20240103	1435	16.79	20240809	4330	-61.29	20231122	1435	16.79	20240809	0.00	N	258610	500	133 억		107552	N	N	0	N	00	N
121	20241010	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-69	5	-3.92	59260568	34492	157.00	1759	1760	1690	2285	1232	1759	1718.10	0.45	0	-11728	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	453	-1.06	2.30	12	0.13	-1594.00	736.00	4330	20231122	-60.97	1435	20240809	17.77	4160	-59.38	20240103	1435	17.77	20240809	4330	-60.97	20231122	1435	17.77	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
122	20241010	151056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-59	5	-3.35	54920618	31924	145.31	1759	1760	1690	2285	1232	1759	1720.36	0.45	0	-11324	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	455	-1.07	2.31	12	0.12	-1594.00	736.00	4330	20231122	-60.74	1435	20240809	18.47	4160	-59.13	20240103	1435	18.47	20240809	4330	-60.74	20231122	1435	18.47	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
123	20241010	141048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	-49	5	-2.79	48960528	28401	129.27	1759	1760	1690	2285	1232	1759	1723.90	0.45	0	-11150	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	458	-1.07	2.32	12	0.11	-1594.00	736.00	4330	20231122	-60.51	1435	20240809	19.16	4160	-58.89	20240103	1435	19.16	20240809	4330	-60.51	20231122	1435	19.16	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
124	20241010	131045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	-44	5	-2.50	46634852	27033	123.05	1759	1760	1690	2285	1232	1759	1725.11	0.45	0	-10863	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	459	-1.08	2.33	12	0.10	-1594.00	736.00	4330	20231122	-60.39	1435	20240809	19.51	4160	-58.77	20240103	1435	19.51	20240809	4330	-60.39	20231122	1435	19.51	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
125	20241010	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-29	5	-1.65	44987167	26071	118.67	1759	1760	1690	2285	1232	1759	1725.56	0.45	0	-10107	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	463	-1.09	2.35	12	0.10	-1594.00	736.00	4330	20231122	-60.05	1435	20240809	20.56	4160	-58.41	20240103	1435	20.56	20240809	4330	-60.05	20231122	1435	20.56	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
126	20241010	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-9	5	-0.51	36689089	21303	96.96	1759	1760	1690	2285	1232	1759	1722.25	0.45	0	-10007	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	469	-1.10	2.38	12	0.08	-1594.00	736.00	4330	20231122	-59.58	1435	20240809	21.95	4160	-57.93	20240103	1435	21.95	20240809	4330	-59.58	20231122	1435	21.95	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
127	20241010	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-35	5	-1.99	21251745	12218	55.61	1759	1760	1710	2285	1232	1759	1739.38	0.45	0	-9171	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	462	-1.08	2.34	12	0.05	-1594.00	736.00	4330	20231122	-60.18	1435	20240809	20.14	4160	-58.56	20240103	1435	20.14	20240809	4330	-60.18	20231122	1435	20.14	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
128	20241010	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	1	2	0.06	630277	359	1.63	1759	1760	1747	2285	1232	1759	1755.65	0.45	0	-81	1801	1780	1761	1740	1721	1790	1750	134	526	500	1090	1	1	26787133	471	-1.10	2.39	12	0.00	-1594.00	736.00	4330	20231122	-59.35	1435	20240809	22.65	4160	-57.69	20240103	1435	22.65	20240809	4330	-59.35	20231122	1435	22.65	20240809	0.00	N	258610	500	133 억		120124	N	N	0	N	00	N
129	20241008	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	1	2	0.06	38685687	21970	29.69	1742	1782	1742	2285	1231	1758	1760.85	0.46	0	-3075	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	471	-1.10	2.39	12	0.08	-1594.00	736.00	4330	20231122	-59.38	1435	20240809	22.58	4160	-57.72	20240103	1435	22.58	20240809	4330	-59.38	20231122	1435	22.58	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
130	20241008	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	1	2	0.06	37910163	21529	29.09	1742	1782	1742	2285	1231	1758	1760.89	0.46	0	-3015	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	471	-1.10	2.39	12	0.08	-1594.00	736.00	4330	20231122	-59.38	1435	20240809	22.58	4160	-57.72	20240103	1435	22.58	20240809	4330	-59.38	20231122	1435	22.58	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
131	20241008	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	1	2	0.06	36202294	20553	27.77	1742	1782	1742	2285	1231	1758	1761.42	0.46	0	-2822	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	471	-1.10	2.39	12	0.08	-1594.00	736.00	4330	20231122	-59.38	1435	20240809	22.58	4160	-57.72	20240103	1435	22.58	20240809	4330	-59.38	20231122	1435	22.58	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
132	20241008	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	2	2	0.11	28272082	16014	21.64	1742	1782	1742	2285	1231	1758	1765.48	0.46	0	-3214	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	471	-1.10	2.39	12	0.06	-1594.00	736.00	4330	20231122	-59.35	1435	20240809	22.65	4160	-57.69	20240103	1435	22.65	20240809	4330	-59.35	20231122	1435	22.65	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
133	20241008	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	11	2	0.63	25043010	14185	19.17	1742	1782	1742	2285	1231	1758	1765.48	0.46	0	-3207	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	474	-1.11	2.40	12	0.05	-1594.00	736.00	4330	20231122	-59.15	1435	20240809	23.28	4160	-57.48	20240103	1435	23.28	20240809	4330	-59.15	20231122	1435	23.28	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
134	20241008	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	11	2	0.63	25027089	14176	19.15	1742	1782	1742	2285	1231	1758	1765.48	0.46	0	-3207	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	474	-1.11	2.40	12	0.05	-1594.00	736.00	4330	20231122	-59.15	1435	20240809	23.28	4160	-57.48	20240103	1435	23.28	20240809	4330	-59.15	20231122	1435	23.28	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
135	20241008	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	10	2	0.57	19762204	11182	15.11	1742	1782	1742	2285	1231	1758	1767.36	0.46	0	-2935	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	474	-1.11	2.40	12	0.04	-1594.00	736.00	4330	20231122	-59.17	1435	20240809	23.21	4160	-57.50	20240103	1435	23.21	20240809	4330	-59.17	20231122	1435	23.21	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
136	20241008	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	21	2	1.19	6057575	3415	4.61	1742	1782	1742	2285	1231	1758	1774.01	0.46	0	-3128	1827	1792	1731	1696	1635	1810	1714	134	527	500	1080	1	1	26787133	477	-1.12	2.42	12	0.01	-1594.00	736.00	4330	20231122	-58.91	1435	20240809	23.97	4160	-57.24	20240103	1435	23.97	20240809	4330	-58.91	20231122	1435	23.97	20240809	0.00	N	258610	500	133 억		123199	N	N	0	N	00	N
137	20241007	161054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	57	2	3.35	127638048	73886	210.45	1690	1766	1670	2210	1191	1701	1727.50	0.38	0	22493	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	471	-1.10	2.39	12	0.28	-1594.00	736.00	4330	20231122	-59.40	1435	20240809	22.51	4160	-57.74	20240103	1435	22.51	20240809	4330	-59.40	20231122	1435	22.51	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
138	20241007	151007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	47	2	2.76	113770294	65962	187.88	1690	1766	1670	2210	1191	1701	1724.79	0.38	0	17240	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	468	-1.10	2.38	12	0.25	-1594.00	736.00	4330	20231122	-59.63	1435	20240809	21.81	4160	-57.98	20240103	1435	21.81	20240809	4330	-59.63	20231122	1435	21.81	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
139	20241007	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	42	2	2.47	105815209	61403	174.89	1690	1766	1670	2210	1191	1701	1723.29	0.38	0	20180	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	467	-1.09	2.37	12	0.23	-1594.00	736.00	4330	20231122	-59.75	1435	20240809	21.46	4160	-58.10	20240103	1435	21.46	20240809	4330	-59.75	20231122	1435	21.46	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
140	20241007	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	58	2	3.41	67379887	38828	110.59	1690	1766	1670	2210	1191	1701	1735.34	0.38	0	6381	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	471	-1.10	2.39	12	0.14	-1594.00	736.00	4330	20231122	-59.38	1435	20240809	22.58	4160	-57.72	20240103	1435	22.58	20240809	4330	-59.38	20231122	1435	22.58	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
141	20241007	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	49	2	2.88	60251219	34774	99.05	1690	1766	1670	2210	1191	1701	1732.65	0.38	0	6443	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	469	-1.10	2.38	12	0.13	-1594.00	736.00	4330	20231122	-59.58	1435	20240809	21.95	4160	-57.93	20240103	1435	21.95	20240809	4330	-59.58	20231122	1435	21.95	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
142	20241007	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	62	2	3.64	47855805	27732	78.99	1690	1766	1670	2210	1191	1701	1725.65	0.38	0	6834	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	472	-1.11	2.40	12	0.10	-1594.00	736.00	4330	20231122	-59.28	1435	20240809	22.86	4160	-57.62	20240103	1435	22.86	20240809	4330	-59.28	20231122	1435	22.86	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
143	20241007	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	20	2	1.18	14227393	8331	23.73	1690	1723	1670	2210	1191	1701	1707.77	0.38	0	1595	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	461	-1.08	2.34	12	0.03	-1594.00	736.00	4330	20231122	-60.25	1435	20240809	19.93	4160	-58.63	20240103	1435	19.93	20240809	4330	-60.25	20231122	1435	19.93	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
144	20241007	091023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-6	5	-0.35	4383256	2579	7.35	1690	1723	1690	2210	1191	1701	1699.60	0.38	0	1717	1801	1751	1700	1650	1599	1776	1675	134	509	500	1050	1	1	26787133	454	-1.06	2.30	12	0.01	-1594.00	736.00	4330	20231122	-60.85	1435	20240809	18.12	4160	-59.25	20240103	1435	18.12	20240809	4330	-60.85	20231122	1435	18.12	20240809	0.00	N	258610	500	133 억		100706	N	N	0	N	00	N
145	20241004	160918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	31	2	1.86	59668764	35109	77.73	1697	1750	1649	2170	1169	1670	1699.53	0.37	0	2709	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	456	-1.07	2.31	12	0.13	-1594.00	736.00	4330	20231122	-60.72	1435	20240809	18.54	4160	-59.11	20240103	1435	18.54	20240809	4330	-60.72	20231122	1435	18.54	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
146	20241004	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	53	2	3.17	51686051	30423	67.35	1697	1750	1649	2170	1169	1670	1698.91	0.37	0	3034	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	462	-1.08	2.34	12	0.11	-1594.00	736.00	4330	20231122	-60.21	1435	20240809	20.07	4160	-58.58	20240103	1435	20.07	20240809	4330	-60.21	20231122	1435	20.07	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
147	20241004	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	50	2	2.99	49805703	29326	64.92	1697	1750	1649	2170	1169	1670	1698.35	0.37	0	3029	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	461	-1.08	2.34	12	0.11	-1594.00	736.00	4330	20231122	-60.28	1435	20240809	19.86	4160	-58.65	20240103	1435	19.86	20240809	4330	-60.28	20231122	1435	19.86	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
148	20241004	130929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	67	2	4.01	39512171	23340	51.67	1697	1750	1649	2170	1169	1670	1692.90	0.37	0	2732	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	465	-1.09	2.36	12	0.09	-1594.00	736.00	4330	20231122	-59.88	1435	20240809	21.05	4160	-58.25	20240103	1435	21.05	20240809	4330	-59.88	20231122	1435	21.05	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
149	20241004	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	50	2	2.99	32064512	19023	42.11	1697	1720	1649	2170	1169	1670	1685.57	0.37	0	2802	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	461	-1.08	2.34	12	0.07	-1594.00	736.00	4330	20231122	-60.28	1435	20240809	19.86	4160	-58.65	20240103	1435	19.86	20240809	4330	-60.28	20231122	1435	19.86	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
150	20241004	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	46	2	2.75	27172541	16170	35.80	1697	1716	1649	2170	1169	1670	1680.43	0.37	0	2904	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	460	-1.08	2.33	12	0.06	-1594.00	736.00	4330	20231122	-60.37	1435	20240809	19.58	4160	-58.75	20240103	1435	19.58	20240809	4330	-60.37	20231122	1435	19.58	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
151	20241004	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	39	2	2.34	19580420	11730	25.97	1697	1714	1649	2170	1169	1670	1669.26	0.37	0	2748	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	458	-1.07	2.32	12	0.04	-1594.00	736.00	4330	20231122	-60.53	1435	20240809	19.09	4160	-58.92	20240103	1435	19.09	20240809	4330	-60.53	20231122	1435	19.09	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
152	20241004	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	0	3	0.00	6830371	4138	9.16	1697	1697	1649	2170	1169	1670	1650.65	0.37	0	3245	1799	1734	1670	1605	1541	1767	1638	134	500	500	1030	1	1	26787133	447	-1.05	2.27	12	0.02	-1594.00	736.00	4330	20231122	-61.43	1435	20240809	16.38	4160	-59.86	20240103	1435	16.38	20240809	4330	-61.43	20231122	1435	16.38	20240809	0.04	N	258610	500	133 억		97997	N	N	0	N	00	N
153	20241002	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	5	2	0.30	75246774	45170	111.68	1606	1735	1606	2160	1166	1665	1665.86	0.36	0	615	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	447	-1.05	2.27	12	0.17	-1594.00	736.00	4330	20231122	-61.43	1435	20240809	16.38	4160	-59.86	20240103	1435	16.38	20240809	4330	-61.43	20231122	1435	16.38	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
154	20241002	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	17	2	1.02	73020325	43841	108.40	1606	1735	1606	2160	1166	1665	1665.57	0.36	0	1278	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	451	-1.06	2.29	12	0.16	-1594.00	736.00	4330	20231122	-61.15	1435	20240809	17.21	4160	-59.57	20240103	1435	17.21	20240809	4330	-61.15	20231122	1435	17.21	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
155	20241002	140929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	17	2	1.02	64778826	38891	96.16	1606	1735	1606	2160	1166	1665	1665.65	0.36	0	0	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	451	-1.06	2.29	12	0.15	-1594.00	736.00	4330	20231122	-61.15	1435	20240809	17.21	4160	-59.57	20240103	1435	17.21	20240809	4330	-61.15	20231122	1435	17.21	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
156	20241002	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1669	4	2	0.24	57591864	34569	85.47	1606	1735	1606	2160	1166	1665	1666.00	0.36	0	432	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	447	-1.05	2.27	12	0.13	-1594.00	736.00	4330	20231122	-61.45	1435	20240809	16.31	4160	-59.88	20240103	1435	16.31	20240809	4330	-61.45	20231122	1435	16.31	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
157	20241002	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	70	2	4.20	53526685	32164	79.53	1606	1735	1606	2160	1166	1665	1664.18	0.36	0	-969	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	465	-1.09	2.36	12	0.12	-1594.00	736.00	4330	20231122	-59.93	1435	20240809	20.91	4160	-58.29	20240103	1435	20.91	20240809	4330	-59.93	20231122	1435	20.91	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
158	20241002	110909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	45	2	2.70	34172641	20870	51.60	1606	1712	1606	2160	1166	1665	1637.40	0.36	0	-1042	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	458	-1.07	2.32	12	0.08	-1594.00	736.00	4330	20231122	-60.51	1435	20240809	19.16	4160	-58.89	20240103	1435	19.16	20240809	4330	-60.51	20231122	1435	19.16	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
159	20241002	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-43	5	-2.58	18784816	11613	28.71	1606	1659	1606	2160	1166	1665	1617.57	0.36	0	-17	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	434	-1.02	2.20	12	0.04	-1594.00	736.00	4330	20231122	-62.54	1435	20240809	13.03	4160	-61.01	20240103	1435	13.03	20240809	4330	-62.54	20231122	1435	13.03	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N
160	20241002	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	-30	5	-1.80	5151539	3195	7.90	1606	1659	1606	2160	1166	1665	1612.38	0.36	0	-20	1709	1686	1652	1629	1595	1670	1613	134	495	500	1030	1	1	26787133	438	-1.03	2.22	12	0.01	-1594.00	736.00	4330	20231122	-62.24	1435	20240809	13.94	4160	-60.70	20240103	1435	13.94	20240809	4330	-62.24	20231122	1435	13.94	20240809	0.04	N	258610	500	133 억		97382	N	N	0	N	00	N