KissMeData/023790/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	160402	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	0	3	0.00	11964570	9665	223.68	1247	1256	1220	1618	872	1245	1237.93	0.07	0	-344	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	259	-0.96	1.33	12	0.05	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
3	20241031	150406	51	100.00	KOSDAQ		금속	N	N	N	N		N	1240	-5	5	-0.40	6012519	4865	112.59	1247	1256	1220	1618	872	1245	1235.87	0.07	0	-328	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	258	-0.96	1.33	12	0.02	-1294.00	933.00	2475	20231221	-49.90	837	20240307	48.15	1975	-37.22	20240105	837	48.15	20240307	2475	-49.90	20231221	837	48.15	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
4	20241031	140406	51	100.00	KOSDAQ		금속	N	N	N	N		N	1234	-11	5	-0.88	5594650	4528	104.79	1247	1256	1220	1618	872	1245	1235.57	0.07	0	-323	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	257	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.14	837	20240307	47.43	1975	-37.52	20240105	837	47.43	20240307	2475	-50.14	20231221	837	47.43	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
5	20241031	130404	51	100.00	KOSDAQ		금속	N	N	N	N		N	1232	-13	5	-1.04	4977906	4027	93.20	1247	1256	1220	1618	872	1245	1236.13	0.07	0	-322	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	257	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.22	837	20240307	47.19	1975	-37.62	20240105	837	47.19	20240307	2475	-50.22	20231221	837	47.19	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
6	20241031	120405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-25	5	-2.01	3994433	3225	74.64	1247	1256	1220	1618	872	1245	1238.58	0.07	0	-29	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	254	-0.94	1.31	12	0.02	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
7	20241031	110406	51	100.00	KOSDAQ		금속	N	N	N	N		N	1241	-4	5	-0.32	421958	338	7.82	1247	1256	1239	1618	872	1245	1248.40	0.07	0	-86	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	259	-0.96	1.33	12	0.00	-1294.00	933.00	2475	20231221	-49.86	837	20240307	48.27	1975	-37.16	20240105	837	48.27	20240307	2475	-49.86	20231221	837	48.27	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
8	20241031	100405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1250	5	2	0.40	360575	289	6.69	1247	1256	1240	1618	872	1245	1247.66	0.07	0	-59	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	261	-0.97	1.34	12	0.00	-1294.00	933.00	2475	20231221	-49.49	837	20240307	49.34	1975	-36.71	20240105	837	49.34	20240307	2475	-49.49	20231221	837	49.34	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
9	20241031	090404	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	0	3	0.00	0	0	0.00	0	0	0	1618	872	1245	0.00	0.07	0	0	1284	1264	1237	1217	1190	1251	1204	104	373	500	0	1	1	20841335	259	-0.96	1.33	12	0.00	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		14989	N	N	0	N	00	N
10	20241030	160403	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-14	5	-1.11	5353003	4321	85.70	1257	1257	1210	1636	882	1259	1238.83	0.07	0	-202	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.02	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
11	20241030	150411	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-14	5	-1.11	5191151	4191	83.12	1257	1257	1210	1636	882	1259	1238.64	0.07	0	-117	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.02	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
12	20241030	140407	51	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-15	5	-1.19	2658863	2157	42.78	1257	1257	1210	1636	882	1259	1232.67	0.07	0	-10	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.01	-1294.00	933.00	2475	20231221	-49.74	837	20240307	48.63	1975	-37.01	20240105	837	48.63	20240307	2475	-49.74	20231221	837	48.63	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
13	20241030	130406	51	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-15	5	-1.19	2656375	2155	42.74	1257	1257	1210	1636	882	1259	1232.66	0.07	0	-10	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.01	-1294.00	933.00	2475	20231221	-49.74	837	20240307	48.63	1975	-37.01	20240105	837	48.63	20240307	2475	-49.74	20231221	837	48.63	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
14	20241030	120410	51	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-15	5	-1.19	550357	446	8.85	1257	1257	1210	1636	882	1259	1233.98	0.07	0	-10	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.00	-1294.00	933.00	2475	20231221	-49.74	837	20240307	48.63	1975	-37.01	20240105	837	48.63	20240307	2475	-49.74	20231221	837	48.63	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
15	20241030	110405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-15	5	-1.19	550357	446	8.85	1257	1257	1210	1636	882	1259	1233.98	0.07	0	-10	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.00	-1294.00	933.00	2475	20231221	-49.74	837	20240307	48.63	1975	-37.01	20240105	837	48.63	20240307	2475	-49.74	20231221	837	48.63	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
16	20241030	100405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1230	-29	5	-2.30	283964	231	4.58	1257	1257	1210	1636	882	1259	1229.28	0.07	0	-10	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
17	20241030	090405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-2	5	-0.16	1257	1	0.02	1257	1257	1257	1636	882	1259	1257.00	0.07	0	-1	1293	1275	1243	1225	1193	1285	1235	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.00	-1294.00	933.00	2475	20231221	-49.21	837	20240307	50.18	1975	-36.35	20240105	837	50.18	20240307	2475	-49.21	20231221	837	50.18	20240307	0.00	N	023790	500	104 억		15106	N	N	0	N	00	N
18	20241029	160354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	-1	5	-0.08	6296788	5042	24.33	1247	1261	1211	1638	882	1260	1248.87	0.08	0	-827	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	262	-0.97	1.35	12	0.02	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
19	20241029	150400	51	100.00	KOSDAQ		금속	N	N	N	N		N	1248	-12	5	-0.95	6202543	4967	23.97	1247	1261	1211	1638	882	1260	1248.75	0.08	0	-800	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	260	-0.96	1.34	12	0.02	-1294.00	933.00	2475	20231221	-49.58	837	20240307	49.10	1975	-36.81	20240105	837	49.10	20240307	2475	-49.58	20231221	837	49.10	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
20	20241029	140354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1260	0	3	0.00	5880374	4708	22.72	1247	1261	1211	1638	882	1260	1249.02	0.08	0	-785	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	263	-0.97	1.35	12	0.02	-1294.00	933.00	2475	20231221	-49.09	837	20240307	50.54	1975	-36.20	20240105	837	50.54	20240307	2475	-49.09	20231221	837	50.54	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
21	20241029	130355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1234	-26	5	-2.06	3870812	3112	15.01	1247	1260	1211	1638	882	1260	1243.83	0.08	0	-362	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	257	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.14	837	20240307	47.43	1975	-37.52	20240105	837	47.43	20240307	2475	-50.14	20231221	837	47.43	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
22	20241029	120358	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-21	5	-1.67	1348852	1087	5.24	1247	1260	1211	1638	882	1260	1240.89	0.08	0	-372	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	258	-0.96	1.33	12	0.01	-1294.00	933.00	2475	20231221	-49.94	837	20240307	48.03	1975	-37.27	20240105	837	48.03	20240307	2475	-49.94	20231221	837	48.03	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
23	20241029	110403	51	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-10	5	-0.79	180667	144	0.69	1247	1260	1247	1638	882	1260	1254.63	0.08	0	-99	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	261	-0.97	1.34	12	0.00	-1294.00	933.00	2475	20231221	-49.49	837	20240307	49.34	1975	-36.71	20240105	837	49.34	20240307	2475	-49.49	20231221	837	49.34	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
24	20241029	100357	51	100.00	KOSDAQ		금속	N	N	N	N		N	1255	-5	5	-0.40	148167	118	0.57	1247	1260	1247	1638	882	1260	1255.65	0.08	0	-99	1424	1341	1251	1168	1078	1383	1210	104	378	500	0	1	1	20841335	262	-0.97	1.35	12	0.00	-1294.00	933.00	2475	20231221	-49.29	837	20240307	49.94	1975	-36.46	20240105	837	49.94	20240307	2475	-49.29	20231221	837	49.94	20240307	0.00	N	023790	500	104 억		15933	N	N	0	N	00	N
25	20241028	160353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1260	16	2	1.29	25088252	20691	367.45	1161	1334	1161	1617	871	1244	1212.52	0.07	0	1851	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	263	-0.97	1.35	12	0.10	-1294.00	933.00	2475	20231221	-49.09	837	20240307	50.54	1975	-36.20	20240105	837	50.54	20240307	2475	-49.09	20231221	837	50.54	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
26	20241028	150354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1251	7	2	0.56	22064581	18287	324.76	1161	1334	1161	1617	871	1244	1206.57	0.07	0	1938	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	261	-0.97	1.34	12	0.09	-1294.00	933.00	2475	20231221	-49.45	837	20240307	49.46	1975	-36.66	20240105	837	49.46	20240307	2475	-49.45	20231221	837	49.46	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
27	20241028	140356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1252	8	2	0.64	20172385	16775	297.90	1161	1334	1161	1617	871	1244	1202.53	0.07	0	1981	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	261	-0.97	1.34	12	0.08	-1294.00	933.00	2475	20231221	-49.41	837	20240307	49.58	1975	-36.61	20240105	837	49.58	20240307	2475	-49.41	20231221	837	49.58	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
28	20241028	130353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1254	10	2	0.80	19156663	15965	283.52	1161	1334	1161	1617	871	1244	1199.92	0.07	0	1981	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	261	-0.97	1.34	12	0.08	-1294.00	933.00	2475	20231221	-49.33	837	20240307	49.82	1975	-36.51	20240105	837	49.82	20240307	2475	-49.33	20231221	837	49.82	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
29	20241028	120354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1254	10	2	0.80	19129093	15943	283.13	1161	1334	1161	1617	871	1244	1199.84	0.07	0	1994	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	261	-0.97	1.34	12	0.08	-1294.00	933.00	2475	20231221	-49.33	837	20240307	49.82	1975	-36.51	20240105	837	49.82	20240307	2475	-49.33	20231221	837	49.82	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
30	20241028	110329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1265	21	2	1.69	19038204	15871	281.85	1161	1334	1161	1617	871	1244	1199.56	0.07	0	2005	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	264	-0.98	1.36	12	0.08	-1294.00	933.00	2475	20231221	-48.89	837	20240307	51.14	1975	-35.95	20240105	837	51.14	20240307	2475	-48.89	20231221	837	51.14	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
31	20241028	100351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-38	5	-3.05	16284314	13686	243.05	1161	1236	1161	1617	871	1244	1189.85	0.07	0	1936	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	251	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
32	20241028	090352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-27	5	-2.17	60335	51	0.91	1161	1236	1161	1617	871	1244	1183.04	0.07	0	4	1297	1270	1252	1225	1207	1261	1216	104	373	500	0	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14082	N	N	0	N	00	N
33	20241025	160350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-18	5	-1.43	7060017	5631	184.14	1263	1279	1234	1640	884	1262	1253.78	0.07	0	-9	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	259	-0.96	1.33	12	0.03	-1294.00	933.00	2475	20231221	-49.74	837	20240307	48.63	1975	-37.01	20240105	837	48.63	20240307	2475	-49.74	20231221	837	48.63	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
34	20241025	150355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-17	5	-1.35	6596827	5258	171.94	1263	1279	1234	1640	884	1262	1254.63	0.07	0	4	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	259	-0.96	1.33	12	0.03	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
35	20241025	140354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	17	2	1.35	5949873	4737	154.91	1263	1279	1235	1640	884	1262	1256.04	0.07	0	5	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	267	-0.99	1.37	12	0.02	-1294.00	933.00	2475	20231221	-48.32	837	20240307	52.81	1975	-35.24	20240105	837	52.81	20240307	2475	-48.32	20231221	837	52.81	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
36	20241025	130355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	17	2	1.35	4376703	3507	114.68	1263	1279	1235	1640	884	1262	1247.99	0.07	0	5	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	267	-0.99	1.37	12	0.02	-1294.00	933.00	2475	20231221	-48.32	837	20240307	52.81	1975	-35.24	20240105	837	52.81	20240307	2475	-48.32	20231221	837	52.81	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
37	20241025	120355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	17	2	1.35	4376703	3507	114.68	1263	1279	1235	1640	884	1262	1247.99	0.07	0	5	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	267	-0.99	1.37	12	0.02	-1294.00	933.00	2475	20231221	-48.32	837	20240307	52.81	1975	-35.24	20240105	837	52.81	20240307	2475	-48.32	20231221	837	52.81	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
38	20241025	110352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1240	-22	5	-1.74	3212404	2571	84.07	1263	1263	1235	1640	884	1262	1249.48	0.07	0	25	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	258	-0.96	1.33	12	0.01	-1294.00	933.00	2475	20231221	-49.90	837	20240307	48.15	1975	-37.22	20240105	837	48.15	20240307	2475	-49.90	20231221	837	48.15	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
39	20241025	100354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	0	3	0.00	1260641	999	32.67	1263	1263	1260	1640	884	1262	1261.90	0.07	0	0	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	263	-0.98	1.35	12	0.00	-1294.00	933.00	2475	20231221	-49.01	837	20240307	50.78	1975	-36.10	20240105	837	50.78	20240307	2475	-49.01	20231221	837	50.78	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
40	20241025	090353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	0	3	0.00	0	0	0.00	0	0	0	1640	884	1262	0.00	0.07	0	0	1272	1266	1258	1252	1244	1270	1256	104	378	500	0	1	1	20841335	263	-0.98	1.35	12	0.00	-1294.00	933.00	2475	20231221	-49.01	837	20240307	50.78	1975	-36.10	20240105	837	50.78	20240307	2475	-49.01	20231221	837	50.78	20240307	0.00	N	023790	500	104 억		14091	N	N	0	N	00	N
41	20241024	160348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	11	2	0.88	3832867	3057	14.43	1250	1264	1250	1626	876	1251	1253.80	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-49.01	837	20240307	50.78	1975	-36.10	20240105	837	50.78	20240307	2475	-49.01	20231221	837	50.78	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
42	20241024	150349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	11	2	0.88	3832867	3057	14.43	1250	1264	1250	1626	876	1251	1253.80	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-49.01	837	20240307	50.78	1975	-36.10	20240105	837	50.78	20240307	2475	-49.01	20231221	837	50.78	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
43	20241024	140346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1263	12	2	0.96	3316301	2648	12.50	1250	1264	1250	1626	876	1251	1252.38	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-48.97	837	20240307	50.90	1975	-36.05	20240105	837	50.90	20240307	2475	-48.97	20231221	837	50.90	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
44	20241024	130351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	11	2	0.88	3123189	2495	11.78	1250	1264	1250	1626	876	1251	1251.78	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-49.01	837	20240307	50.78	1975	-36.10	20240105	837	50.78	20240307	2475	-49.01	20231221	837	50.78	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
45	20241024	120349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1263	12	2	0.96	2995982	2394	11.30	1250	1264	1250	1626	876	1251	1251.45	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-48.97	837	20240307	50.90	1975	-36.05	20240105	837	50.90	20240307	2475	-48.97	20231221	837	50.90	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
46	20241024	110351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1264	13	2	1.04	2993459	2392	11.29	1250	1264	1250	1626	876	1251	1251.45	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	2475	20231221	-48.93	837	20240307	51.02	1975	-36.00	20240105	837	51.02	20240307	2475	-48.93	20231221	837	51.02	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
47	20241024	100352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1260	9	2	0.72	2703618	2162	10.21	1250	1260	1250	1626	876	1251	1250.52	0.07	0	-80	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	263	-0.97	1.35	12	0.01	-1294.00	933.00	2475	20231221	-49.09	837	20240307	50.54	1975	-36.20	20240105	837	50.54	20240307	2475	-49.09	20231221	837	50.54	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
48	20241024	090405	51	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-1	5	-0.08	105000	84	0.40	1250	1250	1250	1626	876	1251	1250.00	0.07	0	-72	1298	1274	1251	1227	1204	1263	1216	104	375	500	0	1	1	20841335	261	-0.97	1.34	12	0.00	-1294.00	933.00	2475	20231221	-49.49	837	20240307	49.34	1975	-36.71	20240105	837	49.34	20240307	2475	-49.49	20231221	837	49.34	20240307	0.00	N	023790	500	104 억		14107	N	N	0	N	00	N
49	20241023	160351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1251	-8	5	-0.64	26291039	21178	191.24	1271	1275	1228	1636	882	1259	1241.43	0.07	0	-453	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	261	-0.97	1.34	12	0.10	-1294.00	933.00	2475	20231221	-49.45	837	20240307	49.46	1975	-36.66	20240105	837	49.46	20240307	2475	-49.45	20231221	837	49.46	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
50	20241023	150355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-2	5	-0.16	26003605	20948	189.16	1271	1275	1228	1636	882	1259	1241.34	0.07	0	-367	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.10	-1294.00	933.00	2475	20231221	-49.21	837	20240307	50.18	1975	-36.35	20240105	837	50.18	20240307	2475	-49.21	20231221	837	50.18	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
51	20241023	140356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-2	5	-0.16	25998577	20944	189.13	1271	1275	1228	1636	882	1259	1241.34	0.07	0	-367	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.10	-1294.00	933.00	2475	20231221	-49.21	837	20240307	50.18	1975	-36.35	20240105	837	50.18	20240307	2475	-49.21	20231221	837	50.18	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
52	20241023	130352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	0	3	0.00	24230473	19507	176.15	1271	1275	1228	1636	882	1259	1242.14	0.07	0	-380	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.09	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
53	20241023	120350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-14	5	-1.11	24120982	19420	175.37	1271	1275	1228	1636	882	1259	1242.07	0.07	0	-379	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	259	-0.96	1.33	12	0.09	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
54	20241023	110350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	0	3	0.00	23068884	18584	167.82	1271	1275	1228	1636	882	1259	1241.33	0.07	0	-280	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.09	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
55	20241023	100350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	0	3	0.00	4183266	3318	29.96	1271	1275	1245	1636	882	1259	1260.78	0.07	0	-226	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.02	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
56	20241023	090350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	0	3	0.00	1104165	877	7.92	1271	1271	1259	1636	882	1259	1259.03	0.07	0	0	1307	1282	1270	1245	1233	1277	1240	104	377	500	0	1	1	20841335	262	-0.97	1.35	12	0.00	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		14560	N	N	0	N	00	N
57	20241022	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1259	-29	5	-2.25	14011197	11074	301.33	1295	1295	1258	1674	902	1288	1265.23	0.07	0	45	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	262	-0.97	1.35	12	0.05	-1294.00	933.00	2475	20231221	-49.13	837	20240307	50.42	1975	-36.25	20240105	837	50.42	20240307	2475	-49.13	20231221	837	50.42	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
58	20241022	150351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-13	5	-1.01	12907054	10197	277.47	1295	1295	1258	1674	902	1288	1265.77	0.07	0	922	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	266	-0.99	1.37	12	0.05	-1294.00	933.00	2475	20231221	-48.48	837	20240307	52.33	1975	-35.44	20240105	837	52.33	20240307	2475	-48.48	20231221	837	52.33	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
59	20241022	140352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1271	-17	5	-1.32	12543908	9912	269.71	1295	1295	1258	1674	902	1288	1265.53	0.07	0	1177	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	265	-0.98	1.36	12	0.05	-1294.00	933.00	2475	20231221	-48.65	837	20240307	51.85	1975	-35.65	20240105	837	51.85	20240307	2475	-48.65	20231221	837	51.85	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
60	20241022	130350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-23	5	-1.79	5531175	4344	118.20	1295	1295	1265	1674	902	1288	1273.29	0.07	0	33	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	264	-0.98	1.36	12	0.02	-1294.00	933.00	2475	20231221	-48.89	837	20240307	51.14	1975	-35.95	20240105	837	51.14	20240307	2475	-48.89	20231221	837	51.14	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
61	20241022	120350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1268	-20	5	-1.55	5298380	4162	113.25	1295	1295	1268	1674	902	1288	1273.04	0.07	0	33	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	264	-0.98	1.36	12	0.02	-1294.00	933.00	2475	20231221	-48.77	837	20240307	51.49	1975	-35.80	20240105	837	51.49	20240307	2475	-48.77	20231221	837	51.49	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
62	20241022	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-8	5	-0.62	3383969	2662	72.44	1295	1295	1268	1674	902	1288	1271.21	0.07	0	-45	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	267	-0.99	1.37	12	0.01	-1294.00	933.00	2475	20231221	-48.28	837	20240307	52.93	1975	-35.19	20240105	837	52.93	20240307	2475	-48.28	20231221	837	52.93	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
63	20241022	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1268	-20	5	-1.55	2968097	2337	63.59	1295	1295	1268	1674	902	1288	1270.05	0.07	0	-17	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	264	-0.98	1.36	12	0.01	-1294.00	933.00	2475	20231221	-48.77	837	20240307	51.49	1975	-35.80	20240105	837	51.49	20240307	2475	-48.77	20231221	837	51.49	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
64	20241022	090349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1288	0	3	0.00	0	0	0.00	0	0	0	1674	902	1288	0.00	0.07	0	0	1324	1306	1282	1264	1240	1294	1252	104	386	500	0	1	1	20841335	268	-1.00	1.38	12	0.00	-1294.00	933.00	2475	20231221	-47.96	837	20240307	53.88	1975	-34.78	20240105	837	53.88	20240307	2475	-47.96	20231221	837	53.88	20240307	0.00	N	023790	500	104 억		14515	N	N	0	N	00	N
65	20241021	160347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1288	-12	5	-0.92	4714836	3675	193.22	1300	1300	1258	1690	910	1300	1282.95	0.07	0	-90	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	268	-1.00	1.38	12	0.02	-1294.00	933.00	2475	20231221	-47.96	837	20240307	53.88	1975	-34.78	20240105	837	53.88	20240307	2475	-47.96	20231221	837	53.88	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
66	20241021	150348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1292	-8	5	-0.62	4547018	3545	186.38	1300	1300	1258	1690	910	1300	1282.66	0.07	0	-9	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	269	-1.00	1.38	12	0.02	-1294.00	933.00	2475	20231221	-47.80	837	20240307	54.36	1975	-34.58	20240105	837	54.36	20240307	2475	-47.80	20231221	837	54.36	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
67	20241021	140350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-7	5	-0.54	4544436	3543	186.28	1300	1300	1258	1690	910	1300	1282.65	0.07	0	-9	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	269	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.76	837	20240307	54.48	1975	-34.53	20240105	837	54.48	20240307	2475	-47.76	20231221	837	54.48	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
68	20241021	130347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-7	5	-0.54	4544436	3543	186.28	1300	1300	1258	1690	910	1300	1282.65	0.07	0	-9	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	269	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.76	837	20240307	54.48	1975	-34.53	20240105	837	54.48	20240307	2475	-47.76	20231221	837	54.48	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
69	20241021	120348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1286	-14	5	-1.08	2596344	2034	106.94	1300	1300	1258	1690	910	1300	1276.47	0.07	0	-6	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	268	-0.99	1.38	12	0.01	-1294.00	933.00	2475	20231221	-48.04	837	20240307	53.64	1975	-34.89	20240105	837	53.64	20240307	2475	-48.04	20231221	837	53.64	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
70	20241021	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1281	-19	5	-1.46	2579627	2021	106.26	1300	1300	1258	1690	910	1300	1276.41	0.07	0	2	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	267	-0.99	1.37	12	0.01	-1294.00	933.00	2475	20231221	-48.24	837	20240307	53.05	1975	-35.14	20240105	837	53.05	20240307	2475	-48.24	20231221	837	53.05	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
71	20241021	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-1	5	-0.08	152085	117	6.15	1300	1300	1299	1690	910	1300	1299.87	0.07	0	0	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.52	837	20240307	55.20	1975	-34.23	20240105	837	55.20	20240307	2475	-47.52	20231221	837	55.20	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
72	20241021	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1690	910	1300	0.00	0.07	0	0	1318	1308	1300	1290	1282	1305	1287	104	390	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14605	N	N	0	N	00	N
73	20241018	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-8	5	-0.61	2479989	1902	17.82	1308	1310	1292	1700	916	1308	1303.88	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	271	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
74	20241018	150353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-11	5	-0.84	2470884	1895	17.76	1308	1310	1292	1700	916	1308	1303.90	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
75	20241018	140359	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	0	3	0.00	2466993	1892	17.73	1308	1310	1292	1700	916	1308	1303.91	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	273	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
76	20241018	130348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-11	5	-0.84	1921102	1472	13.79	1308	1310	1292	1700	916	1308	1305.10	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
77	20241018	120353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-11	5	-0.84	1682454	1288	12.07	1308	1310	1292	1700	916	1308	1306.25	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
78	20241018	110352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-11	5	-0.84	1522994	1165	10.92	1308	1310	1292	1700	916	1308	1307.29	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
79	20241018	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-11	5	-0.84	1445342	1105	10.36	1308	1310	1297	1700	916	1308	1308.00	0.07	0	-10	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
80	20241018	090348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	1	2	0.08	52340	40	0.37	1308	1309	1308	1700	916	1308	1308.50	0.07	0	0	1328	1318	1298	1288	1268	1323	1293	104	392	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		14615	N	N	0	N	00	N
81	20241017	160347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	8	2	0.62	13707471	10671	313.58	1300	1308	1278	1690	910	1300	1284.55	0.07	0	-79	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	273	-1.01	1.40	12	0.05	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
82	20241017	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1291	-9	5	-0.69	12511678	9751	286.54	1300	1303	1278	1690	910	1300	1283.12	0.07	0	-79	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	269	-1.00	1.38	12	0.05	-1294.00	933.00	2475	20231221	-47.84	837	20240307	54.24	1975	-34.63	20240105	837	54.24	20240307	2475	-47.84	20231221	837	54.24	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
83	20241017	140348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1291	-9	5	-0.69	12509096	9749	286.48	1300	1303	1278	1690	910	1300	1283.12	0.07	0	-79	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	269	-1.00	1.38	12	0.05	-1294.00	933.00	2475	20231221	-47.84	837	20240307	54.24	1975	-34.63	20240105	837	54.24	20240307	2475	-47.84	20231221	837	54.24	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
84	20241017	130347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1278	-22	5	-1.69	8186370	6390	187.78	1300	1303	1278	1690	910	1300	1281.12	0.07	0	-79	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	266	-0.99	1.37	12	0.03	-1294.00	933.00	2475	20231221	-48.36	837	20240307	52.69	1975	-35.29	20240105	837	52.69	20240307	2475	-48.36	20231221	837	52.69	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
85	20241017	120348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-20	5	-1.54	1302884	1006	29.56	1300	1303	1280	1690	910	1300	1295.11	0.07	0	-149	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	267	-0.99	1.37	12	0.00	-1294.00	933.00	2475	20231221	-48.28	837	20240307	52.93	1975	-35.19	20240105	837	52.93	20240307	2475	-48.28	20231221	837	52.93	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
86	20241017	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1289	-11	5	-0.85	994052	766	22.51	1300	1303	1281	1690	910	1300	1297.72	0.07	0	-137	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	269	-1.00	1.38	12	0.00	-1294.00	933.00	2475	20231221	-47.92	837	20240307	54.00	1975	-34.73	20240105	837	54.00	20240307	2475	-47.92	20231221	837	54.00	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
87	20241017	100349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1301	1	2	0.08	975868	752	22.10	1300	1301	1281	1690	910	1300	1297.70	0.07	0	-137	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	271	-1.01	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.43	837	20240307	55.44	1975	-34.13	20240105	837	55.44	20240307	2475	-47.43	20231221	837	55.44	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
88	20241017	090345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	0	3	0.00	1300	1	0.03	1300	1300	1300	1690	910	1300	1300.00	0.07	0	0	1381	1340	1304	1263	1227	1361	1284	104	390	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14694	N	N	0	N	00	N
89	20241016	160345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	4399694	3403	127.93	1289	1345	1268	1696	914	1305	1292.89	0.07	0	-37	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
90	20241016	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	4399694	3403	127.93	1289	1345	1268	1696	914	1305	1292.89	0.07	0	-37	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
91	20241016	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1281	-24	5	-1.84	3131474	2426	91.20	1289	1345	1268	1696	914	1305	1290.80	0.07	0	111	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	267	-0.99	1.37	12	0.01	-1294.00	933.00	2475	20231221	-48.24	837	20240307	53.05	1975	-35.14	20240105	837	53.05	20240307	2475	-48.24	20231221	837	53.05	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
92	20241016	130346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1292	-13	5	-1.00	2136926	1645	61.84	1289	1345	1273	1696	914	1305	1299.04	0.07	0	105	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	269	-1.00	1.38	12	0.01	-1294.00	933.00	2475	20231221	-47.80	837	20240307	54.36	1975	-34.58	20240105	837	54.36	20240307	2475	-47.80	20231221	837	54.36	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
93	20241016	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	1479740	1133	42.59	1289	1345	1289	1696	914	1305	1306.04	0.07	0	-66	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
94	20241016	110345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	1464140	1121	42.14	1289	1345	1289	1696	914	1305	1306.10	0.07	0	-66	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
95	20241016	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	751176	572	21.50	1289	1345	1289	1696	914	1305	1313.24	0.07	0	-17	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
96	20241016	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1331	26	2	1.99	208533	156	5.86	1289	1345	1289	1696	914	1305	1336.75	0.07	0	-2	1319	1312	1302	1295	1285	1315	1298	104	391	500	0	1	1	20841335	277	-1.03	1.43	12	0.00	-1294.00	933.00	2475	20231221	-46.22	837	20240307	59.02	1975	-32.61	20240105	837	59.02	20240307	2475	-46.22	20231221	837	59.02	20240307	0.00	N	023790	500	104 억		14731	N	N	0	N	00	N
97	20241015	160343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-1	5	-0.08	3458944	2660	71.60	1292	1309	1292	1697	915	1306	1300.35	0.07	0	-94	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
98	20241015	150346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-1	5	-0.08	2390962	1841	49.56	1292	1309	1292	1697	915	1306	1298.73	0.07	0	490	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
99	20241015	140346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	0	3	0.00	2274361	1751	47.13	1292	1309	1292	1697	915	1306	1298.89	0.07	0	490	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
100	20241015	130346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-1	5	-0.08	1876156	1446	38.92	1292	1309	1292	1697	915	1306	1297.48	0.07	0	490	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
101	20241015	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-5	5	-0.38	1224826	945	25.44	1292	1309	1292	1697	915	1306	1296.11	0.07	0	490	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	271	-1.01	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.43	837	20240307	55.44	1975	-34.13	20240105	837	55.44	20240307	2475	-47.43	20231221	837	55.44	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
102	20241015	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	1	2	0.08	1209214	933	25.11	1292	1309	1292	1697	915	1306	1296.05	0.07	0	490	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
103	20241015	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	2	2	0.15	839519	649	17.47	1292	1309	1292	1697	915	1306	1293.56	0.07	0	498	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
104	20241015	090345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	3	2	0.23	770195	596	16.04	1292	1309	1292	1697	915	1306	1292.27	0.07	0	498	1318	1312	1303	1297	1288	1307	1292	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		14825	N	N	0	N	00	N
105	20241014	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	0	3	0.00	4820790	3715	144.44	1308	1309	1294	1697	915	1306	1297.66	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.02	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
106	20241014	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	1	2	0.08	4356854	3357	130.52	1308	1309	1295	1697	915	1306	1297.84	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.02	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
107	20241014	140341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	0	3	0.00	4352955	3354	130.40	1308	1309	1295	1697	915	1306	1297.84	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.02	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
108	20241014	130341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-6	5	-0.46	4315125	3325	129.28	1308	1309	1295	1697	915	1306	1297.78	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
109	20241014	120334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	2	2	0.15	783913	599	23.29	1308	1309	1297	1697	915	1306	1308.70	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
110	20241014	110339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	2	2	0.15	783913	599	23.29	1308	1309	1297	1697	915	1306	1308.70	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
111	20241014	100338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	3	2	0.23	352018	269	10.46	1308	1309	1308	1697	915	1306	1308.62	0.07	0	-18	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
112	20241014	090341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	2	2	0.15	1308	1	0.04	1308	1308	1308	1697	915	1306	1308.00	0.07	0	0	1320	1313	1304	1297	1288	1316	1300	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		14843	N	N	0	N	00	N
113	20241011	160332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	1	2	0.08	3344517	2572	16.91	1305	1311	1295	1696	914	1305	1300.36	0.07	0	-84	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
114	20241011	150338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	-10	5	-0.77	2816904	2168	14.25	1305	1311	1295	1696	914	1305	1299.31	0.07	0	-84	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
115	20241011	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	1	2	0.08	2335837	1798	11.82	1305	1311	1295	1696	914	1305	1299.13	0.07	0	-84	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
116	20241011	130339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	1	2	0.08	2295381	1767	11.61	1305	1311	1295	1696	914	1305	1299.03	0.07	0	-84	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
117	20241011	120338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	1	2	0.08	1917947	1478	9.71	1305	1311	1295	1696	914	1305	1297.66	0.07	0	-84	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
118	20241011	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	2	2	0.15	1805759	1392	9.15	1305	1311	1295	1696	914	1305	1297.24	0.07	0	-77	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
119	20241011	100343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1310	5	2	0.38	109637	84	0.55	1305	1311	1299	1696	914	1305	1305.20	0.07	0	-77	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.07	837	20240307	56.51	1975	-33.67	20240105	837	56.51	20240307	2475	-47.07	20231221	837	56.51	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
120	20241011	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	0	3	0.00	87435	67	0.44	1305	1305	1305	1696	914	1305	1305.00	0.07	0	-67	1349	1326	1307	1284	1265	1317	1275	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		14860	N	N	0	N	00	N
121	20241010	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-25	5	-1.88	19812717	15214	144.17	1330	1330	1288	1729	931	1330	1302.27	0.07	0	-409	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	272	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
122	20241010	150350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1304	-26	5	-1.95	19228097	14766	139.92	1330	1330	1288	1729	931	1330	1302.19	0.07	0	-409	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	272	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.31	837	20240307	55.79	1975	-33.97	20240105	837	55.79	20240307	2475	-47.31	20231221	837	55.79	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
123	20241010	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1310	-20	5	-1.50	17844844	13706	129.88	1330	1330	1288	1729	931	1330	1301.97	0.07	0	-409	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	273	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.07	837	20240307	56.51	1975	-33.67	20240105	837	56.51	20240307	2475	-47.07	20231221	837	56.51	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
124	20241010	130346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1310	-20	5	-1.50	17696845	13593	128.81	1330	1330	1288	1729	931	1330	1301.91	0.07	0	-406	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	273	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.07	837	20240307	56.51	1975	-33.67	20240105	837	56.51	20240307	2475	-47.07	20231221	837	56.51	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
125	20241010	120346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	-23	5	-1.73	17687687	13586	128.74	1330	1330	1288	1729	931	1330	1301.91	0.07	0	-400	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	272	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
126	20241010	110345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-30	5	-2.26	11251240	8655	82.01	1330	1330	1288	1729	931	1330	1299.97	0.07	0	702	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	271	-1.00	1.39	12	0.04	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
127	20241010	100346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1325	-5	5	-0.38	1522365	1145	10.85	1330	1330	1325	1729	931	1330	1329.58	0.07	0	0	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	276	-1.02	1.42	12	0.01	-1294.00	933.00	2475	20231221	-46.46	837	20240307	58.30	1975	-32.91	20240105	837	58.30	20240307	2475	-46.46	20231221	837	58.30	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
128	20241010	090345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1330	0	3	0.00	3990	3	0.03	1330	1330	1330	1729	931	1330	1330.00	0.07	0	0	1416	1372	1311	1267	1206	1395	1290	104	399	500	0	1	1	20841335	277	-1.03	1.43	12	0.00	-1294.00	933.00	2475	20231221	-46.26	837	20240307	58.90	1975	-32.66	20240105	837	58.90	20240307	2475	-46.26	20231221	837	58.90	20240307	0.00	N	023790	500	104 억		15269	N	N	0	N	00	N
129	20241008	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1330	40	2	3.10	13689285	10553	120.84	1290	1355	1250	1677	903	1290	1297.18	0.07	0	-166	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	277	-1.03	1.43	12	0.05	-1294.00	933.00	2475	20231221	-46.26	837	20240307	58.90	1975	-32.66	20240105	837	58.90	20240307	2475	-46.26	20231221	837	58.90	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
130	20241008	150346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	7364305	5781	66.20	1290	1290	1250	1677	903	1290	1273.88	0.07	0	-88	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.03	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
131	20241008	140346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-8	5	-0.62	4872332	3819	43.73	1290	1290	1268	1677	903	1290	1275.81	0.07	0	-187	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	267	-0.99	1.37	12	0.02	-1294.00	933.00	2475	20231221	-48.20	837	20240307	53.17	1975	-35.09	20240105	837	53.17	20240307	2475	-48.20	20231221	837	53.17	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
132	20241008	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	4869768	3817	43.71	1290	1290	1268	1677	903	1290	1275.81	0.07	0	-187	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.02	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
133	20241008	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	1378162	1080	12.37	1290	1290	1275	1677	903	1290	1276.08	0.07	0	-67	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.01	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
134	20241008	110344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	1378162	1080	12.37	1290	1290	1275	1677	903	1290	1276.08	0.07	0	-67	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.01	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
135	20241008	100346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	1378162	1080	12.37	1290	1290	1275	1677	903	1290	1276.08	0.07	0	-67	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.01	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
136	20241008	090344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	0	3	0.00	30960	24	0.27	1290	1290	1290	1677	903	1290	1290.00	0.07	0	-24	1310	1299	1284	1273	1258	1292	1266	104	387	500	0	1	1	20841335	269	-1.00	1.38	12	0.00	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15356	N	N	0	N	00	N
137	20241007	160343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-5	5	-0.39	11172390	8733	101.28	1295	1295	1269	1683	907	1295	1279.33	0.07	0	-164	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	269	-1.00	1.38	12	0.04	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
138	20241007	150339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-5	5	-0.39	11162070	8725	101.18	1295	1295	1269	1683	907	1295	1279.32	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	269	-1.00	1.38	12	0.04	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
139	20241007	140354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-5	5	-0.39	11134960	8704	100.94	1295	1295	1269	1683	907	1295	1279.29	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	269	-1.00	1.38	12	0.04	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
140	20241007	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-5	5	-0.39	10830520	8468	98.20	1295	1295	1269	1683	907	1295	1278.99	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	269	-1.00	1.38	12	0.04	-1294.00	933.00	2475	20231221	-47.88	837	20240307	54.12	1975	-34.68	20240105	837	54.12	20240307	2475	-47.88	20231221	837	54.12	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
141	20241007	120403	51	100.00	KOSDAQ		금속	N	N	N	N		N	1289	-6	5	-0.46	9181904	7190	83.38	1295	1295	1269	1683	907	1295	1277.04	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	269	-1.00	1.38	12	0.03	-1294.00	933.00	2475	20231221	-47.92	837	20240307	54.00	1975	-34.73	20240105	837	54.00	20240307	2475	-47.92	20231221	837	54.00	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
142	20241007	110336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1287	-8	5	-0.62	9050630	7088	82.20	1295	1295	1269	1683	907	1295	1276.89	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	268	-0.99	1.38	12	0.03	-1294.00	933.00	2475	20231221	-48.00	837	20240307	53.76	1975	-34.84	20240105	837	53.76	20240307	2475	-48.00	20231221	837	53.76	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
143	20241007	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1283	-12	5	-0.93	9046771	7085	82.16	1295	1295	1269	1683	907	1295	1276.89	0.07	0	-156	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	267	-0.99	1.38	12	0.03	-1294.00	933.00	2475	20231221	-48.16	837	20240307	53.29	1975	-35.04	20240105	837	53.29	20240307	2475	-48.16	20231221	837	53.29	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
144	20241007	090315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	0	3	0.00	1175860	908	10.53	1295	1295	1295	1683	907	1295	1295.00	0.07	0	0	1320	1307	1297	1284	1274	1314	1291	104	388	500	0	1	1	20841335	270	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15520	N	N	0	N	00	N
145	20241004	160324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	0	3	0.00	11167604	8623	227.28	1289	1310	1287	1683	907	1295	1295.09	0.07	0	-18	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	270	-1.00	1.39	12	0.04	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
146	20241004	150325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	14	2	1.08	11133709	8597	226.59	1289	1309	1287	1683	907	1295	1295.07	0.07	0	-18	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	273	-1.01	1.40	12	0.04	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
147	20241004	140327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	5	2	0.39	11002371	8496	223.93	1289	1301	1287	1683	907	1295	1295.01	0.07	0	-18	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	271	-1.00	1.39	12	0.04	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
148	20241004	130326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	5	2	0.39	2066664	1596	42.07	1289	1301	1287	1683	907	1295	1294.90	0.07	0	-18	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	271	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
149	20241004	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	0	3	0.00	1990134	1537	40.51	1289	1297	1287	1683	907	1295	1294.82	0.07	0	-14	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	270	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
150	20241004	110325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	0	3	0.00	298861	231	6.09	1289	1295	1287	1683	907	1295	1293.77	0.07	0	-14	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	270	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
151	20241004	100324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	0	3	0.00	74826	58	1.53	1289	1295	1287	1683	907	1295	1290.10	0.07	0	-14	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	270	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
152	20241004	090322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1287	-8	5	-0.62	18030	14	0.37	1289	1289	1287	1683	907	1295	1287.86	0.07	0	-8	1333	1313	1297	1277	1261	1306	1270	104	388	500	0	1	1	20841335	268	-0.99	1.38	12	0.00	-1294.00	933.00	2475	20231221	-48.00	837	20240307	53.76	1975	-34.84	20240105	837	53.76	20240307	2475	-48.00	20231221	837	53.76	20240307	0.00	N	023790	500	104 억		15538	N	N	0	N	00	N
153	20241002	160322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	-16	5	-1.22	4899320	3792	27.78	1315	1317	1281	1704	918	1311	1292.01	0.07	0	-53	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	270	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
154	20241002	150328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1314	3	2	0.23	4882441	3779	27.68	1315	1317	1281	1704	918	1311	1291.99	0.07	0	-53	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	274	-1.02	1.41	12	0.02	-1294.00	933.00	2475	20231221	-46.91	837	20240307	56.99	1975	-33.47	20240105	837	56.99	20240307	2475	-46.91	20231221	837	56.99	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
155	20241002	140325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1314	3	2	0.23	4882441	3779	27.68	1315	1317	1281	1704	918	1311	1291.99	0.07	0	-53	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	274	-1.02	1.41	12	0.02	-1294.00	933.00	2475	20231221	-46.91	837	20240307	56.99	1975	-33.47	20240105	837	56.99	20240307	2475	-46.91	20231221	837	56.99	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
156	20241002	130325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1288	-23	5	-1.75	1018680	789	5.78	1315	1317	1281	1704	918	1311	1291.10	0.07	0	-9	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	268	-1.00	1.38	12	0.00	-1294.00	933.00	2475	20231221	-47.96	837	20240307	53.88	1975	-34.78	20240105	837	53.88	20240307	2475	-47.96	20231221	837	53.88	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
157	20241002	120322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-11	5	-0.84	486469	376	2.75	1315	1317	1281	1704	918	1311	1293.80	0.07	0	-9	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
158	20241002	110318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-11	5	-0.84	394169	305	2.23	1315	1317	1281	1704	918	1311	1292.36	0.07	0	-9	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	271	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
159	20241002	100319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1315	4	2	0.31	37899	29	0.21	1315	1317	1303	1704	918	1311	1306.86	0.07	0	-1	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	274	-1.02	1.41	12	0.00	-1294.00	933.00	2475	20231221	-46.87	837	20240307	57.11	1975	-33.42	20240105	837	57.11	20240307	2475	-46.87	20231221	837	57.11	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N
160	20241002	090317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1311	0	3	0.00	0	0	0.00	0	0	0	1704	918	1311	0.00	0.07	0	0	1340	1325	1300	1285	1260	1333	1293	104	393	500	0	1	1	20841335	273	-1.01	1.41	12	0.00	-1294.00	933.00	2475	20231221	-47.03	837	20240307	56.63	1975	-33.62	20240105	837	56.63	20240307	2475	-47.03	20231221	837	56.63	20240307	0.00	N	023790	500	104 억		15591	N	N	0	N	00	N