KissMeData/054410/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	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	5309300	1345	183.24	3920	3970	3920	5160	2785	3975	3947.43	0.29	0	17	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.61	0.48	12	0.02	521.00	8259.00	5280	20231025	-24.91	3850	20241029	2.99	5270	-24.76	20240326	3850	2.99	20241029	5270	-24.76	20240326	3850	2.99	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
3	20241031	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	4504405	1142	155.59	3920	3970	3920	5160	2785	3975	3944.31	0.29	0	17	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.61	0.48	12	0.02	521.00	8259.00	5280	20231025	-24.91	3850	20241029	2.99	5270	-24.76	20240326	3850	2.99	20241029	5270	-24.76	20240326	3850	2.99	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
4	20241031	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	4504405	1142	155.59	3920	3970	3920	5160	2785	3975	3944.31	0.29	0	17	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.61	0.48	12	0.02	521.00	8259.00	5280	20231025	-24.91	3850	20241029	2.99	5270	-24.76	20240326	3850	2.99	20241029	5270	-24.76	20240326	3850	2.99	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
5	20241031	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-10	5	-0.25	3739890	949	129.29	3920	3970	3920	5160	2785	3975	3940.87	0.29	0	17	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.61	0.48	12	0.02	521.00	8259.00	5280	20231025	-24.91	3850	20241029	2.99	5270	-24.76	20240326	3850	2.99	20241029	5270	-24.76	20240326	3850	2.99	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
6	20241031	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	1432610	364	49.59	3920	3970	3920	5160	2785	3975	3935.74	0.29	0	13	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.62	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.81	3850	20241029	3.12	5270	-24.67	20240326	3850	3.12	20241029	5270	-24.67	20240326	3850	3.12	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
7	20241031	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-15	5	-0.38	1242060	316	43.05	3920	3960	3920	5160	2785	3975	3930.57	0.29	0	13	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.60	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.00	3850	20241029	2.86	5270	-24.86	20240326	3850	2.86	20241029	5270	-24.86	20240326	3850	2.86	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
8	20241031	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-15	5	-0.38	921300	235	32.02	3920	3960	3920	5160	2785	3975	3920.43	0.29	0	18	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	227	7.60	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.00	3850	20241029	2.86	5270	-24.86	20240326	3850	2.86	20241029	5270	-24.86	20240326	3850	2.86	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
9	20241031	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-55	5	-1.38	384160	98	13.35	3920	3920	3920	5160	2785	3975	3920.00	0.29	0	19	4055	4015	3970	3930	3885	3992	3907	29	1185	500	2860	5	1	5726444	224	7.52	0.47	12	0.00	521.00	8259.00	5280	20231025	-25.76	3850	20241029	1.82	5270	-25.62	20240326	3850	1.82	20241029	5270	-25.62	20240326	3850	1.82	20241029	0.57	N	054410	500	28 억		16338	N	N	0	N	00	N
10	20241030	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-10	5	-0.25	2923870	734	11.68	3985	4010	3925	5180	2790	3985	3983.47	0.29	0	-27	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	228	7.63	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.72	3850	20241029	3.25	5270	-24.57	20240326	3850	3.25	20241029	5270	-24.57	20240326	3850	3.25	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
11	20241030	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	2673395	671	10.67	3985	4010	3925	5180	2790	3985	3984.20	0.29	0	-26	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	228	7.66	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.43	3850	20241029	3.64	5270	-24.29	20240326	3850	3.64	20241029	5270	-24.29	20240326	3850	3.64	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
12	20241030	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	2446965	614	9.77	3985	4010	3925	5180	2790	3985	3985.29	0.29	0	-26	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	228	7.66	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.43	3850	20241029	3.64	5270	-24.29	20240326	3850	3.64	20241029	5270	-24.29	20240326	3850	3.64	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
13	20241030	130620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	2439000	612	9.74	3985	4010	3925	5180	2790	3985	3985.29	0.29	0	-27	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	229	7.68	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.24	3850	20241029	3.90	5270	-24.10	20240326	3850	3.90	20241029	5270	-24.10	20240326	3850	3.90	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
14	20241030	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	2091000	525	8.35	3985	4010	3925	5180	2790	3985	3982.86	0.29	0	-27	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	229	7.68	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.24	3850	20241029	3.90	5270	-24.10	20240326	3850	3.90	20241029	5270	-24.10	20240326	3850	3.90	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
15	20241030	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	2075000	521	8.29	3985	4010	3925	5180	2790	3985	3982.73	0.29	0	-27	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	229	7.68	0.48	12	0.01	521.00	8259.00	5280	20231025	-24.24	3850	20241029	3.90	5270	-24.10	20240326	3850	3.90	20241029	5270	-24.10	20240326	3850	3.90	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
16	20241030	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	1050710	264	4.20	3985	4010	3925	5180	2790	3985	3979.96	0.29	0	-26	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	230	7.70	0.49	12	0.00	521.00	8259.00	5280	20231025	-24.05	3850	20241029	4.16	5270	-23.91	20240326	3850	4.16	20241029	5270	-23.91	20240326	3850	4.16	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
17	20241030	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	39850	10	0.16	3985	3985	3985	5180	2790	3985	3985.00	0.29	0	-1	4361	4172	4011	3822	3661	4267	3917	29	1195	500	2860	5	1	5726444	228	7.65	0.48	12	0.00	521.00	8259.00	5280	20231025	-24.53	3850	20241029	3.51	5270	-24.38	20240326	3850	3.51	20241029	5270	-24.38	20240326	3850	3.51	20241029	0.57	N	054410	500	28 억		16365	N	N	0	N	00	N
18	20241029	160556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3985	80	2	2.05	25068510	6286	192.64	3905	4200	3850	5070	2735	3905	3987.99	0.29	0	-427	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	228	7.65	0.48	12	0.11	521.00	8259.00	5280	20231025	-24.53	3850	20241029	3.51	5270	-24.38	20240326	3850	3.51	20241029	5270	-24.38	20240326	3850	3.51	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
19	20241029	150607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3985	80	2	2.05	24016470	6022	184.55	3905	4200	3850	5070	2735	3905	3988.12	0.29	0	-341	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	228	7.65	0.48	12	0.11	521.00	8259.00	5280	20231025	-24.53	3850	20241029	3.51	5270	-24.38	20240326	3850	3.51	20241029	5270	-24.38	20240326	3850	3.51	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
20	20241029	140543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4040	135	2	3.46	16975480	4231	129.67	3905	4200	3850	5070	2735	3905	4012.17	0.29	0	-319	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	231	7.75	0.49	12	0.07	521.00	8259.00	5280	20231025	-23.48	3850	20241029	4.94	5270	-23.34	20240326	3850	4.94	20241029	5270	-23.34	20240326	3850	4.94	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
21	20241029	130601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3955	50	2	1.28	9177380	2357	72.23	3905	3955	3850	5070	2735	3905	3893.67	0.29	0	-5	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	226	7.59	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.09	3850	20241029	2.73	5270	-24.95	20240326	3850	2.73	20241029	5270	-24.95	20240326	3850	2.73	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
22	20241029	120603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3945	40	2	1.02	8691230	2233	68.43	3905	3945	3850	5070	2735	3905	3892.18	0.29	0	-5	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	226	7.57	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.28	3850	20241029	2.47	5270	-25.14	20240326	3850	2.47	20241029	5270	-25.14	20240326	3850	2.47	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
23	20241029	110619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	0	3	0.00	3778895	975	29.88	3905	3905	3850	5070	2735	3905	3875.79	0.29	0	-71	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	224	7.50	0.47	12	0.02	521.00	8259.00	5280	20231025	-26.04	3850	20241029	1.43	5270	-25.90	20240326	3850	1.43	20241029	5270	-25.90	20240326	3850	1.43	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
24	20241029	100602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-5	5	-0.13	2366960	613	18.79	3905	3905	3850	5070	2735	3905	3861.27	0.29	0	-71	3965	3935	3895	3865	3825	3950	3880	29	1165	500	2810	5	1	5726444	223	7.49	0.47	12	0.01	521.00	8259.00	5280	20231025	-26.14	3850	20241029	1.30	5270	-26.00	20240326	3850	1.30	20241029	5270	-26.00	20240326	3850	1.30	20241029	0.57	N	054410	500	28 억		16524	N	N	0	N	00	N
25	20241028	160556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-25	5	-0.64	12627970	3239	329.17	3890	3925	3855	5100	2755	3930	3898.72	0.29	0	-61	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	224	7.50	0.47	12	0.06	521.00	8259.00	5280	20231025	-26.04	3855	20241028	1.30	5270	-25.90	20240326	3855	1.30	20241028	5270	-25.90	20240326	3855	1.30	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
26	20241028	150559	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-25	5	-0.64	12331190	3163	321.44	3890	3925	3855	5100	2755	3930	3898.57	0.29	0	0	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	224	7.50	0.47	12	0.06	521.00	8259.00	5280	20231025	-26.04	3855	20241028	1.30	5270	-25.90	20240326	3855	1.30	20241028	5270	-25.90	20240326	3855	1.30	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
27	20241028	140602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-30	5	-0.76	12010980	3081	313.11	3890	3925	3855	5100	2755	3930	3898.40	0.29	0	0	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	223	7.49	0.47	12	0.05	521.00	8259.00	5280	20231025	-26.14	3855	20241028	1.17	5270	-26.00	20240326	3855	1.17	20241028	5270	-26.00	20240326	3855	1.17	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
28	20241028	130558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-30	5	-0.76	10877190	2790	283.54	3890	3925	3855	5100	2755	3930	3898.63	0.29	0	54	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	223	7.49	0.47	12	0.05	521.00	8259.00	5280	20231025	-26.14	3855	20241028	1.17	5270	-26.00	20240326	3855	1.17	20241028	5270	-26.00	20240326	3855	1.17	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
29	20241028	120600	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-25	5	-0.64	7981150	2046	207.93	3890	3925	3855	5100	2755	3930	3900.86	0.29	0	54	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	224	7.50	0.47	12	0.04	521.00	8259.00	5280	20231025	-26.04	3855	20241028	1.30	5270	-25.90	20240326	3855	1.30	20241028	5270	-25.90	20240326	3855	1.30	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
30	20241028	110511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-25	5	-0.64	6868225	1761	178.96	3890	3925	3855	5100	2755	3930	3900.18	0.29	0	54	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	224	7.50	0.47	12	0.03	521.00	8259.00	5280	20231025	-26.04	3855	20241028	1.30	5270	-25.90	20240326	3855	1.30	20241028	5270	-25.90	20240326	3855	1.30	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
31	20241028	100555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3925	-5	5	-0.13	1867060	480	48.78	3890	3925	3855	5100	2755	3930	3889.71	0.29	0	54	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	225	7.53	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.66	3855	20241028	1.82	5270	-25.52	20240326	3855	1.82	20241028	5270	-25.52	20240326	3855	1.82	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
32	20241028	090556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3890	-40	5	-1.02	408450	105	10.67	3890	3890	3890	5100	2755	3930	3890.00	0.29	0	54	3963	3946	3923	3906	3883	3935	3895	29	1170	500	2820	5	1	5726444	223	7.47	0.47	12	0.00	521.00	8259.00	5280	20231025	-26.33	3890	20241028	0.00	5270	-26.19	20240326	3890	0.00	20241028	5270	-26.19	20240326	3890	0.00	20241028	0.57	N	054410	500	28 억		16531	N	N	0	N	00	N
33	20241025	160555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3930	-10	5	-0.25	3849720	984	70.64	3940	3940	3900	5120	2760	3940	3912.32	0.29	0	40	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	225	7.54	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.57	3900	20241025	0.77	5270	-25.43	20240326	3900	0.77	20241025	5280	-25.57	20231025	3900	0.77	20241025	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
34	20241025	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-30	5	-0.76	1778010	453	32.52	3940	3940	3910	5120	2760	3940	3924.97	0.29	0	40	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	224	7.50	0.47	12	0.01	521.00	8259.00	5280	20231025	-25.95	3900	20241023	0.26	5270	-25.81	20240326	3900	0.26	20241023	5280	-25.95	20231025	3900	0.26	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
35	20241025	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-25	5	-0.63	1480510	377	27.06	3940	3940	3910	5120	2760	3940	3927.08	0.29	0	1	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	224	7.51	0.47	12	0.01	521.00	8259.00	5280	20231025	-25.85	3900	20241023	0.38	5270	-25.71	20240326	3900	0.38	20241023	5280	-25.85	20231025	3900	0.38	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
36	20241025	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-20	5	-0.51	1347400	343	24.62	3940	3940	3910	5120	2760	3940	3928.28	0.29	0	1	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	224	7.52	0.47	12	0.01	521.00	8259.00	5280	20231025	-25.76	3900	20241023	0.51	5270	-25.62	20240326	3900	0.51	20241023	5280	-25.76	20231025	3900	0.51	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
37	20241025	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	452790	115	8.26	3940	3940	3910	5120	2760	3940	3937.30	0.29	0	-7	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	225	7.55	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.47	3900	20241023	0.90	5270	-25.33	20240326	3900	0.90	20241023	5280	-25.47	20231025	3900	0.90	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
38	20241025	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	244280	62	4.45	3940	3940	3940	5120	2760	3940	3940.00	0.29	0	-7	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.38	3900	20241023	1.03	5270	-25.24	20240326	3900	1.03	20241023	5280	-25.38	20231025	3900	1.03	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
39	20241025	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	244280	62	4.45	3940	3940	3940	5120	2760	3940	3940.00	0.29	0	-7	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.38	3900	20241023	1.03	5270	-25.24	20240326	3900	1.03	20241023	5280	-25.38	20231025	3900	1.03	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
40	20241025	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	244280	62	4.45	3940	3940	3940	5120	2760	3940	3940.00	0.29	0	-7	4006	3972	3936	3902	3866	3990	3920	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.38	3900	20241023	1.03	5270	-25.24	20240326	3900	1.03	20241023	5280	-25.38	20231025	3900	1.03	20241023	0.57	N	054410	500	28 억		16538	N	N	0	N	00	N
41	20241024	160547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	10	2	0.25	5473515	1393	75.09	3930	3970	3900	5100	2755	3930	3929.30	0.29	0	111	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3900	20241024	1.03	5270	-25.24	20240326	3900	1.03	20241024	5280	-25.38	20231025	3900	1.03	20241024	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
42	20241024	150552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	10	2	0.25	5457755	1389	74.88	3930	3970	3900	5100	2755	3930	3929.27	0.29	0	111	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3900	20241024	1.03	5270	-25.24	20240326	3900	1.03	20241024	5280	-25.38	20231025	3900	1.03	20241024	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
43	20241024	140541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	10	2	0.25	5457755	1389	74.88	3930	3970	3900	5100	2755	3930	3929.27	0.29	0	111	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3900	20241024	1.03	5270	-25.24	20240326	3900	1.03	20241024	5280	-25.38	20231025	3900	1.03	20241024	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
44	20241024	130551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-30	5	-0.76	5449875	1387	74.77	3930	3970	3900	5100	2755	3930	3929.25	0.29	0	111	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	223	7.49	0.47	12	0.02	521.00	8259.00	5280	20231025	-26.14	3900	20241024	0.00	5270	-26.00	20240326	3900	0.00	20241024	5280	-26.14	20231025	3900	0.00	20241024	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
45	20241024	120550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	10	2	0.25	4972575	1265	68.19	3930	3970	3900	5100	2755	3930	3930.89	0.29	0	108	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3900	20241024	1.03	5270	-25.24	20240326	3900	1.03	20241024	5280	-25.38	20231025	3900	1.03	20241024	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
46	20241024	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	10	2	0.25	3811315	968	52.18	3930	3970	3930	5100	2755	3930	3937.31	0.29	0	50	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3900	20241023	1.03	5270	-25.24	20240326	3900	1.03	20241023	5280	-25.38	20231025	3900	1.03	20241023	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
47	20241024	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	40	2	1.02	1084760	276	14.88	3930	3970	3930	5100	2755	3930	3930.29	0.29	0	-17	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	227	7.62	0.48	12	0.00	521.00	8259.00	5280	20231025	-24.81	3900	20241023	1.79	5270	-24.67	20240326	3900	1.79	20241023	5280	-24.81	20231025	3900	1.79	20241023	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
48	20241024	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	0	3	0.00	463740	118	6.36	3930	3930	3930	5100	2755	3930	3930.00	0.29	0	-17	3970	3950	3925	3905	3880	3937	3892	29	1170	500	2820	5	1	5726444	225	7.54	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.57	3900	20241023	0.77	5270	-25.43	20240326	3900	0.77	20241023	5280	-25.57	20231025	3900	0.77	20241023	0.57	N	054410	500	28 억		16555	N	N	0	N	00	N
49	20241023	160551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3930	-30	5	-0.76	7282305	1855	73.03	3945	3945	3900	5140	2775	3960	3925.77	0.29	0	128	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.54	0.48	12	0.03	521.00	8259.00	5280	20231025	-25.57	3900	20241023	0.77	5270	-25.43	20240326	3900	0.77	20241023	5280	-25.57	20231025	3900	0.77	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
50	20241023	150603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3935	-25	5	-0.63	6546575	1668	65.67	3945	3945	3900	5140	2775	3960	3924.81	0.29	0	128	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.55	0.48	12	0.03	521.00	8259.00	5280	20231025	-25.47	3900	20241023	0.90	5270	-25.33	20240326	3900	0.90	20241023	5280	-25.47	20231025	3900	0.90	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
51	20241023	140603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3935	-25	5	-0.63	5206410	1327	52.24	3945	3945	3900	5140	2775	3960	3923.44	0.29	0	99	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.55	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.47	3900	20241023	0.90	5270	-25.33	20240326	3900	0.90	20241023	5280	-25.47	20231025	3900	0.90	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
52	20241023	130555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3930	-30	5	-0.76	2430185	620	24.41	3945	3945	3900	5140	2775	3960	3919.65	0.29	0	5	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.54	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.57	3900	20241023	0.77	5270	-25.43	20240326	3900	0.77	20241023	5280	-25.57	20231025	3900	0.77	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
53	20241023	120552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3925	-35	5	-0.88	1617595	413	16.26	3945	3945	3900	5140	2775	3960	3916.69	0.29	0	5	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.53	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.66	3900	20241023	0.64	5270	-25.52	20240326	3900	0.64	20241023	5280	-25.66	20231025	3900	0.64	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
54	20241023	110550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3935	-25	5	-0.63	1586175	405	15.94	3945	3945	3900	5140	2775	3960	3916.48	0.29	0	5	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	225	7.55	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.47	3900	20241023	0.90	5270	-25.33	20240326	3900	0.90	20241023	5280	-25.47	20231025	3900	0.90	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
55	20241023	100553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3945	-15	5	-0.38	1554675	397	15.63	3945	3945	3900	5140	2775	3960	3916.06	0.29	0	5	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	226	7.57	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.28	3900	20241023	1.15	5270	-25.14	20240326	3900	1.15	20241023	5280	-25.28	20231025	3900	1.15	20241023	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
56	20241023	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-15	5	-0.38	287985	73	2.87	3945	3945	3945	5140	2775	3960	3945.00	0.29	0	14	3996	3977	3941	3922	3886	3987	3932	29	1180	500	2850	5	1	5726444	226	7.57	0.48	12	0.00	521.00	8259.00	5280	20231025	-25.28	3905	20241021	1.02	5270	-25.14	20240326	3905	1.02	20241021	5280	-25.28	20231025	3905	1.02	20241021	0.57	N	054410	500	28 억		16574	N	N	0	N	00	N
57	20241022	160545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	45	2	1.15	9979320	2539	80.76	3915	3960	3905	5080	2745	3915	3930.41	0.29	0	234	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	227	7.60	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.00	3905	20241022	1.41	5270	-24.86	20240326	3905	1.41	20241022	5280	-25.00	20231025	3905	1.41	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
58	20241022	150552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	45	2	1.15	9959520	2534	80.60	3915	3960	3905	5080	2745	3915	3930.36	0.29	0	234	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	227	7.60	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.00	3905	20241022	1.41	5270	-24.86	20240326	3905	1.41	20241022	5280	-25.00	20231025	3905	1.41	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
59	20241022	140552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	45	2	1.15	9551640	2431	77.32	3915	3960	3905	5080	2745	3915	3929.10	0.29	0	234	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	227	7.60	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.00	3905	20241022	1.41	5270	-24.86	20240326	3905	1.41	20241022	5280	-25.00	20231025	3905	1.41	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
60	20241022	130552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	45	2	1.15	4834065	1234	39.25	3915	3960	3905	5080	2745	3915	3917.39	0.29	0	-33	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	227	7.60	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.00	3905	20241022	1.41	5270	-24.86	20240326	3905	1.41	20241022	5280	-25.00	20231025	3905	1.41	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
61	20241022	120551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	45	2	1.15	4657210	1189	37.82	3915	3960	3905	5080	2745	3915	3916.91	0.29	0	-41	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	227	7.60	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.00	3905	20241022	1.41	5270	-24.86	20240326	3905	1.41	20241022	5280	-25.00	20231025	3905	1.41	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
62	20241022	110548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3950	35	2	0.89	4621615	1180	37.53	3915	3960	3905	5080	2745	3915	3916.62	0.29	0	-37	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	226	7.58	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.19	3905	20241022	1.15	5270	-25.05	20240326	3905	1.15	20241022	5280	-25.19	20231025	3905	1.15	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
63	20241022	100549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	3569420	912	29.01	3915	3915	3905	5080	2745	3915	3913.84	0.29	0	-11	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	224	7.51	0.47	12	0.02	521.00	8259.00	5280	20231025	-25.85	3905	20241022	0.26	5270	-25.71	20240326	3905	0.26	20241022	5280	-25.85	20231025	3905	0.26	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
64	20241022	090549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-10	5	-0.26	1197930	306	9.73	3915	3915	3905	5080	2745	3915	3914.80	0.29	0	-11	3955	3935	3920	3900	3885	3945	3910	29	1165	500	2810	5	1	5726444	224	7.50	0.47	12	0.01	521.00	8259.00	5280	20231025	-26.04	3905	20241022	0.00	5270	-25.90	20240326	3905	0.00	20241022	5280	-26.04	20231025	3905	0.00	20241022	0.57	N	054410	500	28 억		16615	N	N	0	N	00	N
65	20241021	160545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	-25	5	-0.63	12338745	3144	190.89	3910	3940	3905	5120	2760	3940	3924.54	0.29	0	-30	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	224	7.51	0.47	12	0.05	521.00	8259.00	5280	20231025	-25.85	3905	20241021	0.26	5270	-25.71	20240326	3905	0.26	20241021	5280	-25.85	20231025	3905	0.26	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
66	20241021	150548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	-25	5	-0.63	10870260	2768	168.06	3910	3940	3905	5120	2760	3940	3927.12	0.29	0	-30	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	224	7.51	0.47	12	0.05	521.00	8259.00	5280	20231025	-25.85	3905	20241021	0.26	5270	-25.71	20240326	3905	0.26	20241021	5280	-25.85	20231025	3905	0.26	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
67	20241021	140550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	-25	5	-0.63	9697815	2468	149.85	3910	3940	3905	5120	2760	3940	3929.42	0.29	0	13	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	224	7.51	0.47	12	0.04	521.00	8259.00	5280	20231025	-25.85	3905	20241021	0.26	5270	-25.71	20240326	3905	0.26	20241021	5280	-25.85	20231025	3905	0.26	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
68	20241021	130547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	-25	5	-0.63	9439465	2402	145.84	3910	3940	3905	5120	2760	3940	3929.84	0.29	0	13	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	224	7.51	0.47	12	0.04	521.00	8259.00	5280	20231025	-25.85	3905	20241021	0.26	5270	-25.71	20240326	3905	0.26	20241021	5280	-25.85	20231025	3905	0.26	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
69	20241021	120548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3930	-10	5	-0.25	7913210	2012	122.16	3910	3940	3910	5120	2760	3940	3933.01	0.29	0	16	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	225	7.54	0.48	12	0.04	521.00	8259.00	5280	20231025	-25.57	3910	20241021	0.51	5270	-25.43	20240326	3910	0.51	20241021	5280	-25.57	20231025	3910	0.51	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
70	20241021	110545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	0	3	0.00	4088830	1040	63.15	3910	3940	3910	5120	2760	3940	3931.57	0.29	0	4	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3910	20241021	0.77	5270	-25.24	20240326	3910	0.77	20241021	5280	-25.38	20231025	3910	0.77	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
71	20241021	100548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	0	3	0.00	2079430	530	32.18	3910	3940	3910	5120	2760	3940	3923.45	0.29	0	1	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.38	3910	20241021	0.77	5270	-25.24	20240326	3910	0.77	20241021	5280	-25.38	20231025	3910	0.77	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
72	20241021	090545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	0	3	0.00	1500250	383	23.25	3910	3940	3910	5120	2760	3940	3917.10	0.29	0	1	4060	4000	3960	3900	3860	3980	3880	29	1180	500	2830	5	1	5726444	226	7.56	0.48	12	0.01	521.00	8259.00	5280	20231025	-25.38	3910	20241021	0.77	5270	-25.24	20240326	3910	0.77	20241021	5280	-25.38	20231025	3910	0.77	20241021	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
73	20241018	160545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-80	5	-1.99	6528110	1647	866.84	4020	4020	3920	5220	2815	4020	3963.64	0.29	0	-95	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	226	7.56	0.48	12	0.03	521.00	8259.00	5280	20231025	-25.38	3920	20241018	0.51	5270	-25.24	20240326	3920	0.51	20241018	5280	-25.38	20231025	3920	0.51	20241018	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
74	20241018	150558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-80	5	-1.99	5022265	1265	665.79	4020	4020	3920	5220	2815	4020	3970.17	0.29	0	-86	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	226	7.56	0.48	12	0.02	521.00	8259.00	5280	20231025	-25.38	3920	20241018	0.51	5270	-25.24	20240326	3920	0.51	20241018	5280	-25.38	20231025	3920	0.51	20241018	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
75	20241018	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	676090	169	88.95	4020	4020	3980	5220	2815	4020	4000.53	0.29	0	-3	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	228	7.66	0.48	12	0.00	521.00	8259.00	5280	20231025	-24.43	3925	20241008	1.66	5270	-24.29	20240326	3925	1.66	20241008	5280	-24.43	20231025	3925	1.66	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
76	20241018	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	564370	141	74.21	4020	4020	3980	5220	2815	4020	4002.62	0.29	0	-3	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	228	7.66	0.48	12	0.00	521.00	8259.00	5280	20231025	-24.43	3925	20241008	1.66	5270	-24.29	20240326	3925	1.66	20241008	5280	-24.43	20231025	3925	1.66	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
77	20241018	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	536420	134	70.53	4020	4020	3980	5220	2815	4020	4003.13	0.29	0	0	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	229	7.67	0.48	12	0.00	521.00	8259.00	5280	20231025	-24.34	3925	20241008	1.78	5270	-24.19	20240326	3925	1.78	20241008	5280	-24.34	20231025	3925	1.78	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
78	20241018	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	309075	77	40.53	4020	4020	3980	5220	2815	4020	4013.96	0.29	0	0	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	230	7.72	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.86	3925	20241008	2.42	5270	-23.72	20240326	3925	2.42	20241008	5280	-23.86	20231025	3925	2.42	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
79	20241018	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	309075	77	40.53	4020	4020	3980	5220	2815	4020	4013.96	0.29	0	0	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	230	7.72	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.86	3925	20241008	2.42	5270	-23.72	20240326	3925	2.42	20241008	5280	-23.86	20231025	3925	2.42	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
80	20241018	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	48240	12	6.32	4020	4020	4020	5220	2815	4020	4020.00	0.29	0	0	4060	4040	4030	4010	4000	4035	4005	29	1200	500	2890	5	1	5726444	230	7.72	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.86	3925	20241008	2.42	5270	-23.72	20240326	3925	2.42	20241008	5280	-23.86	20231025	3925	2.42	20241008	0.57	N	054410	500	28 억		16607	N	N	0	N	00	N
81	20241017	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-30	5	-0.74	766135	190	27.94	4050	4050	4020	5260	2835	4050	4032.29	0.29	0	-26	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	230	7.72	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.86	3925	20241008	2.42	5270	-23.72	20240326	3925	2.42	20241008	5280	-23.86	20231025	3925	2.42	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
82	20241017	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	697720	173	25.44	4050	4050	4025	5260	2835	4050	4033.06	0.29	0	-17	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	231	7.74	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.67	3925	20241008	2.68	5270	-23.53	20240326	3925	2.68	20241008	5280	-23.67	20231025	3925	2.68	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
83	20241017	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	665515	165	24.26	4050	4050	4025	5260	2835	4050	4033.42	0.29	0	-10	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	230	7.73	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.77	3925	20241008	2.55	5270	-23.62	20240326	3925	2.55	20241008	5280	-23.77	20231025	3925	2.55	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
84	20241017	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	568800	141	20.74	4050	4050	4030	5260	2835	4050	4034.04	0.29	0	-9	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	231	7.74	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.67	3925	20241008	2.68	5270	-23.53	20240326	3925	2.68	20241008	5280	-23.67	20231025	3925	2.68	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
85	20241017	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-15	5	-0.37	129460	32	4.71	4050	4050	4030	5260	2835	4050	4045.62	0.29	0	-7	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	231	7.74	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.58	3925	20241008	2.80	5270	-23.43	20240326	3925	2.80	20241008	5280	-23.58	20231025	3925	2.80	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
86	20241017	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	97165	24	3.53	4050	4050	4040	5260	2835	4050	4048.54	0.29	0	-3	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	231	7.75	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
87	20241017	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	72885	18	2.65	4050	4050	4040	5260	2835	4050	4049.17	0.29	0	-1	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	232	7.77	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.30	3925	20241008	3.18	5270	-23.15	20240326	3925	3.18	20241008	5280	-23.30	20231025	3925	3.18	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
88	20241017	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	5260	2835	4050	0.00	0.29	0	0	4390	4220	4125	3955	3860	4172	3907	29	1210	500	2910	5	1	5726444	232	7.77	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.30	3925	20241008	3.18	5270	-23.15	20240326	3925	3.18	20241008	5280	-23.30	20231025	3925	3.18	20241008	0.57	N	054410	500	28 억		16626	N	N	0	N	00	N
89	20241016	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	5	2	0.12	2592960	640	26.19	4295	4295	4030	5250	2835	4045	4051.50	0.29	0	-26	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.77	0.49	12	0.01	521.00	8259.00	5280	20231025	-23.30	3925	20241008	3.18	5270	-23.15	20240326	3925	3.18	20241008	5280	-23.30	20231025	3925	3.18	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
90	20241016	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	5	2	0.12	896080	221	9.04	4295	4295	4030	5250	2835	4045	4054.66	0.29	0	-6	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.77	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.30	3925	20241008	3.18	5270	-23.15	20240326	3925	3.18	20241008	5280	-23.30	20231025	3925	3.18	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
91	20241016	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	875850	216	8.84	4295	4295	4030	5250	2835	4045	4054.86	0.29	0	-3	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
92	20241016	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	730120	180	7.36	4295	4295	4030	5250	2835	4045	4056.22	0.29	0	11	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
93	20241016	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	431570	106	4.34	4295	4295	4030	5250	2835	4045	4071.42	0.29	0	4	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
94	20241016	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	383010	94	3.85	4295	4295	4030	5250	2835	4045	4074.57	0.29	0	9	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
95	20241016	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	20	2	0.49	237245	58	2.37	4295	4295	4030	5250	2835	4045	4090.43	0.29	0	5	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	233	7.80	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.01	3925	20241008	3.57	5270	-22.87	20240326	3925	3.57	20241008	5280	-23.01	20231025	3925	3.57	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
96	20241016	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	176255	43	1.76	4295	4295	4030	5250	2835	4045	4098.95	0.29	0	7	4071	4057	4031	4017	3991	4065	4025	29	1205	500	2910	5	1	5726444	231	7.74	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.58	3925	20241008	2.80	5270	-23.43	20240326	3925	2.80	20241008	5280	-23.58	20231025	3925	2.80	20241008	0.57	N	054410	500	28 억		16669	N	N	0	N	00	N
97	20241015	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	9615415	2384	100.72	4040	4045	4005	5250	2835	4045	4033.31	0.29	0	180	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.04	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
98	20241015	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	8422435	2088	88.21	4040	4045	4005	5250	2835	4045	4033.73	0.29	0	209	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.04	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
99	20241015	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-30	5	-0.74	7940575	1968	83.14	4040	4045	4005	5250	2835	4045	4034.85	0.29	0	223	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	230	7.71	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.96	3925	20241008	2.29	5270	-23.81	20240326	3925	2.29	20241008	5280	-23.96	20231025	3925	2.29	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
100	20241015	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	7378470	1828	77.23	4040	4045	4005	5250	2835	4045	4036.36	0.29	0	189	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	231	7.75	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
101	20241015	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	7342085	1819	76.85	4040	4045	4005	5250	2835	4045	4036.33	0.29	0	189	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
102	20241015	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	5563880	1377	58.17	4040	4045	4005	5250	2835	4045	4040.58	0.29	0	-18	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.02	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
103	20241015	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	5438485	1346	56.87	4040	4045	4005	5250	2835	4045	4040.48	0.29	0	-18	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.02	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
104	20241015	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	5250	2835	4045	0.00	0.29	0	0	4118	4081	4043	4006	3968	4082	4007	29	1205	500	2910	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16697	N	N	0	N	00	N
105	20241014	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-40	5	-0.98	9539235	2367	102.82	4045	4080	4005	5310	2860	4085	4030.10	0.29	0	35	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	232	7.76	0.49	12	0.04	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
106	20241014	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-65	5	-1.59	6365360	1578	68.55	4045	4080	4005	5310	2860	4085	4033.81	0.29	0	40	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	230	7.72	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.86	3925	20241008	2.42	5270	-23.72	20240326	3925	2.42	20241008	5280	-23.86	20231025	3925	2.42	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
107	20241014	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	3304775	817	35.49	4045	4080	4040	5310	2860	4085	4045.01	0.29	0	-42	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	231	7.75	0.49	12	0.01	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
108	20241014	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	860575	212	9.21	4045	4080	4040	5310	2860	4085	4059.32	0.29	0	-42	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	231	7.75	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
109	20241014	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	836335	206	8.95	4045	4080	4040	5310	2860	4085	4059.88	0.29	0	-42	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	231	7.75	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
110	20241014	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	783815	193	8.38	4045	4080	4040	5310	2860	4085	4061.22	0.29	0	-42	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	231	7.75	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.48	3925	20241008	2.93	5270	-23.34	20240326	3925	2.93	20241008	5280	-23.48	20231025	3925	2.93	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
111	20241014	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-10	5	-0.24	427875	105	4.56	4045	4080	4045	5310	2860	4085	4075.00	0.29	0	-41	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	233	7.82	0.49	12	0.00	521.00	8259.00	5280	20231025	-22.82	3925	20241008	3.82	5270	-22.68	20240326	3925	3.82	20241008	5280	-22.82	20231025	3925	3.82	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
112	20241014	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-40	5	-0.98	4045	1	0.04	4045	4045	4045	5310	2860	4085	4045.00	0.29	0	0	4118	4101	4078	4061	4038	4110	4070	29	1225	500	2940	5	1	5726444	232	7.76	0.49	12	0.00	521.00	8259.00	5280	20231025	-23.39	3925	20241008	3.06	5270	-23.24	20240326	3925	3.06	20241008	5280	-23.39	20231025	3925	3.06	20241008	0.57	N	054410	500	28 억		16749	N	N	0	N	00	N
113	20241011	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	9374915	2302	69.27	4055	4095	4055	5320	2870	4095	4072.51	0.29	0	-289	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.84	0.49	12	0.04	521.00	8259.00	5280	20231025	-22.63	3925	20241008	4.08	5270	-22.49	20240326	3925	4.08	20241008	5280	-22.63	20231025	3925	4.08	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
114	20241011	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	8390430	2061	62.02	4055	4095	4055	5320	2870	4095	4071.05	0.29	0	-247	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.84	0.49	12	0.04	521.00	8259.00	5280	20231025	-22.63	3925	20241008	4.08	5270	-22.49	20240326	3925	4.08	20241008	5280	-22.63	20231025	3925	4.08	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
115	20241011	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-35	5	-0.85	8146805	2001	60.22	4055	4095	4055	5320	2870	4095	4071.37	0.29	0	-188	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	232	7.79	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.11	3925	20241008	3.44	5270	-22.96	20240326	3925	3.44	20241008	5280	-23.11	20231025	3925	3.44	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
116	20241011	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-35	5	-0.85	7680170	1886	56.76	4055	4095	4055	5320	2870	4095	4072.20	0.29	0	-126	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	232	7.79	0.49	12	0.03	521.00	8259.00	5280	20231025	-23.11	3925	20241008	3.44	5270	-22.96	20240326	3925	3.44	20241008	5280	-23.11	20231025	3925	3.44	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
117	20241011	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	4764775	1168	35.15	4055	4095	4055	5320	2870	4095	4079.43	0.29	0	-158	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.85	0.50	12	0.02	521.00	8259.00	5280	20231025	-22.54	3925	20241008	4.20	5270	-22.39	20240326	3925	4.20	20241008	5280	-22.54	20231025	3925	4.20	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
118	20241011	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	3878890	951	28.62	4055	4095	4055	5320	2870	4095	4078.75	0.29	0	-22	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.84	0.49	12	0.02	521.00	8259.00	5280	20231025	-22.63	3925	20241008	4.08	5270	-22.49	20240326	3925	4.08	20241008	5280	-22.63	20231025	3925	4.08	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
119	20241011	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	3715565	911	27.41	4055	4095	4055	5320	2870	4095	4078.56	0.29	0	-9	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.84	0.49	12	0.02	521.00	8259.00	5280	20231025	-22.63	3925	20241008	4.08	5270	-22.49	20240326	3925	4.08	20241008	5280	-22.63	20231025	3925	4.08	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
120	20241011	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	3103355	761	22.90	4055	4080	4055	5320	2870	4095	4078.00	0.29	0	-9	4195	4145	4085	4035	3975	4170	4060	29	1225	500	2940	5	1	5726444	234	7.83	0.49	12	0.01	521.00	8259.00	5280	20231025	-22.73	3925	20241008	3.95	5270	-22.58	20240326	3925	3.95	20241008	5280	-22.73	20231025	3925	3.95	20241008	0.57	N	054410	500	28 억		16766	N	N	0	N	00	N
121	20241010	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	70	2	1.74	13506270	3323	31.14	4025	4135	4025	5230	2820	4025	4064.48	0.29	0	-355	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	234	7.86	0.50	12	0.06	521.00	8259.00	5280	20231025	-22.44	3925	20241008	4.33	5270	-22.30	20240326	3925	4.33	20241008	5280	-22.44	20231025	3925	4.33	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
122	20241010	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	65	2	1.61	13281960	3268	30.63	4025	4135	4025	5230	2820	4025	4064.25	0.29	0	-355	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	234	7.85	0.50	12	0.06	521.00	8259.00	5280	20231025	-22.54	3925	20241008	4.20	5270	-22.39	20240326	3925	4.20	20241008	5280	-22.54	20231025	3925	4.20	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
123	20241010	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	70	2	1.74	12536850	3084	28.90	4025	4135	4025	5230	2820	4025	4065.13	0.29	0	-380	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	234	7.86	0.50	12	0.05	521.00	8259.00	5280	20231025	-22.44	3925	20241008	4.33	5270	-22.30	20240326	3925	4.33	20241008	5280	-22.44	20231025	3925	4.33	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
124	20241010	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	45	2	1.12	10273035	2529	23.70	4025	4135	4025	5230	2820	4025	4062.09	0.29	0	-75	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	233	7.81	0.49	12	0.04	521.00	8259.00	5280	20231025	-22.92	3925	20241008	3.69	5270	-22.77	20240326	3925	3.69	20241008	5280	-22.92	20231025	3925	3.69	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
125	20241010	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	50	2	1.24	10216055	2515	23.57	4025	4135	4025	5230	2820	4025	4062.05	0.29	0	-61	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	233	7.82	0.49	12	0.04	521.00	8259.00	5280	20231025	-22.82	3925	20241008	3.82	5270	-22.68	20240326	3925	3.82	20241008	5280	-22.82	20231025	3925	3.82	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
126	20241010	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	110	2	2.73	8074130	1993	18.68	4025	4135	4025	5230	2820	4025	4051.24	0.29	0	-41	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	237	7.94	0.50	12	0.03	521.00	8259.00	5280	20231025	-21.69	3925	20241008	5.35	5270	-21.54	20240326	3925	5.35	20241008	5280	-21.69	20231025	3925	5.35	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
127	20241010	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	70	2	1.74	6982150	1728	16.19	4025	4135	4025	5230	2820	4025	4040.60	0.29	0	-52	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	234	7.86	0.50	12	0.03	521.00	8259.00	5280	20231025	-22.44	3925	20241008	4.33	5270	-22.30	20240326	3925	4.33	20241008	5280	-22.44	20231025	3925	4.33	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
128	20241010	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	40	2	0.99	4228650	1050	9.84	4025	4065	4025	5230	2820	4025	4027.29	0.29	0	-122	4431	4227	4076	3872	3721	4152	3797	29	1205	500	2890	5	1	5726444	233	7.80	0.49	12	0.02	521.00	8259.00	5280	20231025	-23.01	3925	20241008	3.57	5270	-22.87	20240326	3925	3.57	20241008	5280	-23.01	20231025	3925	3.57	20241008	0.57	N	054410	500	28 억		16802	N	N	0	N	00	N
129	20241008	160542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4025	-90	5	-2.19	42755640	10665	1645.83	4150	4280	3925	5340	2885	4115	4008.97	0.29	0	-1063	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	230	7.73	0.49	12	0.19	521.00	8259.00	5280	20231025	-23.77	3925	20241008	2.55	5270	-23.62	20240326	3925	2.55	20241008	5280	-23.77	20231025	3925	2.55	20241008	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
130	20241008	150545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4025	-90	5	-2.19	38202845	9534	1471.30	4150	4280	3925	5340	2885	4115	4007.01	0.29	0	-344	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	230	7.73	0.49	12	0.17	521.00	8259.00	5280	20231025	-23.77	3925	20241008	2.55	5270	-23.62	20240326	3925	2.55	20241008	5280	-23.77	20231025	3925	2.55	20241008	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
131	20241008	140543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3980	-135	5	-3.28	35409235	8834	1363.27	4150	4280	3925	5340	2885	4115	4008.29	0.29	0	331	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	228	7.64	0.48	12	0.15	521.00	8259.00	5280	20231025	-24.62	3925	20241008	1.40	5270	-24.48	20240326	3925	1.40	20241008	5280	-24.62	20231025	3925	1.40	20241008	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
132	20241008	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	30	2	0.73	3609555	867	133.80	4150	4280	4115	5340	2885	4115	4163.27	0.29	0	-22	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	237	7.96	0.50	12	0.02	521.00	8259.00	5280	20231025	-21.50	3950	20240806	4.94	5270	-21.35	20240326	3950	4.94	20240806	5280	-21.50	20231025	3950	4.94	20240806	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
133	20241008	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	3605410	866	133.64	4150	4280	4115	5340	2885	4115	4163.29	0.29	0	-22	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	236	7.90	0.50	12	0.02	521.00	8259.00	5280	20231025	-22.06	3950	20240806	4.18	5270	-21.92	20240326	3950	4.18	20240806	5280	-22.06	20231025	3950	4.18	20240806	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
134	20241008	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	60	2	1.46	1326020	318	49.07	4150	4280	4150	5340	2885	4115	4169.87	0.29	0	-22	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	239	8.01	0.51	12	0.01	521.00	8259.00	5280	20231025	-20.93	3950	20240806	5.70	5270	-20.78	20240326	3950	5.70	20240806	5280	-20.93	20231025	3950	5.70	20240806	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
135	20241008	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	165	2	4.01	1267230	304	46.91	4150	4280	4150	5340	2885	4115	4168.52	0.29	0	-21	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	245	8.21	0.52	12	0.01	521.00	8259.00	5280	20231025	-18.94	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5280	-18.94	20231025	3950	8.35	20240806	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
136	20241008	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	65	2	1.58	1233770	296	45.68	4150	4180	4150	5340	2885	4115	4168.14	0.29	0	-17	4248	4181	4103	4036	3958	4142	3997	29	1225	500	2960	5	1	5726444	239	8.02	0.51	12	0.01	521.00	8259.00	5280	20231025	-20.83	3950	20240806	5.82	5270	-20.68	20240326	3950	5.82	20240806	5280	-20.83	20231025	3950	5.82	20240806	0.57	N	054410	500	28 억		16768	N	N	0	N	00	N
137	20241007	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-55	5	-1.32	2672830	648	43.40	4170	4170	4025	5420	2920	4170	4124.74	0.29	0	-98	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	236	7.90	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.94	3950	20240806	4.18	5270	-21.92	20240326	3950	4.18	20240806	5280	-22.06	20231025	3950	4.18	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
138	20241007	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	2346795	569	38.11	4170	4170	4025	5420	2920	4170	4124.42	0.29	0	-74	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	238	7.97	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.28	3950	20240806	5.06	5270	-21.25	20240326	3950	5.06	20240806	5280	-21.40	20231025	3950	5.06	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
139	20241007	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	2139295	519	34.76	4170	4170	4025	5420	2920	4170	4121.96	0.29	0	-74	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	238	7.97	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.28	3950	20240806	5.06	5270	-21.25	20240326	3950	5.06	20240806	5280	-21.40	20231025	3950	5.06	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
140	20241007	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	1550470	377	25.25	4170	4170	4025	5420	2920	4170	4112.65	0.29	0	-62	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	238	7.97	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.28	3950	20240806	5.06	5270	-21.25	20240326	3950	5.06	20240806	5280	-21.40	20231025	3950	5.06	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
141	20241007	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-40	5	-0.96	1430120	348	23.31	4170	4170	4025	5420	2920	4170	4109.54	0.29	0	-62	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	237	7.93	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.66	3950	20240806	4.56	5270	-21.63	20240326	3950	4.56	20240806	5280	-21.78	20231025	3950	4.56	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
142	20241007	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-45	5	-1.08	1347605	328	21.97	4170	4170	4025	5420	2920	4170	4108.55	0.29	0	-45	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	236	7.92	0.50	12	0.01	521.00	8259.00	5340	20230922	-22.75	3950	20240806	4.43	5270	-21.73	20240326	3950	4.43	20240806	5280	-21.88	20231025	3950	4.43	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
143	20241007	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-80	5	-1.92	1055895	257	17.21	4170	4170	4025	5420	2920	4170	4108.54	0.29	0	-11	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	234	7.85	0.50	12	0.00	521.00	8259.00	5340	20230922	-23.41	3950	20240806	3.54	5270	-22.39	20240326	3950	3.54	20240806	5280	-22.54	20231025	3950	3.54	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
144	20241007	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	279390	67	4.49	4170	4170	4170	5420	2920	4170	4170.00	0.29	0	-37	4340	4255	4185	4100	4030	4220	4065	29	1250	500	3000	5	1	5726444	239	8.00	0.50	12	0.00	521.00	8259.00	5340	20230922	-21.91	3950	20240806	5.57	5270	-20.87	20240326	3950	5.57	20240806	5280	-21.02	20231025	3950	5.57	20240806	0.57	N	054410	500	28 억		16775	N	N	0	N	00	N
145	20241004	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-100	5	-2.34	6261145	1493	28.56	4270	4270	4115	5550	2990	4270	4193.67	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	239	8.00	0.50	12	0.03	521.00	8259.00	5340	20230921	-21.91	3950	20240806	5.57	5270	-20.87	20240326	3950	5.57	20240806	5280	-21.02	20231025	3950	5.57	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
146	20241004	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-85	5	-1.99	4025995	957	18.31	4270	4270	4115	5550	2990	4270	4206.89	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	240	8.03	0.51	12	0.02	521.00	8259.00	5340	20230921	-21.63	3950	20240806	5.95	5270	-20.59	20240326	3950	5.95	20240806	5280	-20.74	20231025	3950	5.95	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
147	20241004	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-85	5	-1.99	4013440	954	18.25	4270	4270	4115	5550	2990	4270	4206.96	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	240	8.03	0.51	12	0.02	521.00	8259.00	5340	20230921	-21.63	3950	20240806	5.95	5270	-20.59	20240326	3950	5.95	20240806	5280	-20.74	20231025	3950	5.95	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
148	20241004	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-35	5	-0.82	3241450	770	14.73	4270	4270	4115	5550	2990	4270	4209.68	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	243	8.13	0.51	12	0.01	521.00	8259.00	5340	20230921	-20.69	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5280	-19.79	20231025	3950	7.22	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
149	20241004	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-80	5	-1.87	3237215	769	14.71	4270	4270	4115	5550	2990	4270	4209.64	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	240	8.04	0.51	12	0.01	521.00	8259.00	5340	20230921	-21.54	3950	20240806	6.08	5270	-20.49	20240326	3950	6.08	20240806	5280	-20.64	20231025	3950	6.08	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
150	20241004	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-5	5	-0.12	2927155	695	13.29	4270	4270	4115	5550	2990	4270	4211.73	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	244	8.19	0.52	12	0.01	521.00	8259.00	5340	20230921	-20.13	3950	20240806	7.97	5270	-19.07	20240326	3950	7.97	20240806	5280	-19.22	20231025	3950	7.97	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
151	20241004	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	0	3	0.00	1562765	369	7.06	4270	4270	4115	5550	2990	4270	4235.14	0.29	0	-8	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	245	8.20	0.52	12	0.01	521.00	8259.00	5340	20230921	-20.04	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5280	-19.13	20231025	3950	8.10	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
152	20241004	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	0	3	0.00	435540	102	1.95	4270	4270	4270	5550	2990	4270	4270.00	0.29	0	0	4383	4326	4223	4166	4063	4355	4195	29	1280	500	3070	5	1	5726444	245	8.20	0.52	12	0.00	521.00	8259.00	5340	20230921	-20.04	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5280	-19.13	20231025	3950	8.10	20240806	0.57	N	054410	500	28 억		16783	N	N	0	N	00	N
153	20241002	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	75	2	1.79	21764595	5228	309.53	4150	4280	4120	5450	2940	4195	4163.08	0.29	0	-95	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	245	8.20	0.52	12	0.09	521.00	8259.00	5340	20230921	-20.04	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5280	-19.13	20231025	3950	8.10	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
154	20241002	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	85	2	2.03	21700615	5213	308.64	4150	4280	4120	5450	2940	4195	4162.79	0.29	0	-95	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	245	8.21	0.52	12	0.09	521.00	8259.00	5340	20230921	-19.85	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5280	-18.94	20231025	3950	8.35	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
155	20241002	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	40	2	0.95	19344395	4657	275.73	4150	4235	4120	5450	2940	4195	4153.83	0.29	0	-80	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	243	8.13	0.51	12	0.08	521.00	8259.00	5340	20230921	-20.69	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5280	-19.79	20231025	3950	7.22	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
156	20241002	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	14577265	3514	208.05	4150	4195	4120	5450	2940	4195	4148.34	0.29	0	58	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	238	7.97	0.50	12	0.06	521.00	8259.00	5340	20230921	-22.28	3950	20240806	5.06	5270	-21.25	20240326	3950	5.06	20240806	5280	-21.40	20231025	3950	5.06	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
157	20241002	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	3139870	758	44.88	4150	4195	4120	5450	2940	4195	4142.31	0.29	0	0	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	238	7.98	0.50	12	0.01	521.00	8259.00	5340	20230921	-22.10	3950	20240806	5.32	5270	-21.06	20240326	3950	5.32	20240806	5280	-21.21	20231025	3950	5.32	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
158	20241002	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-25	5	-0.60	1705815	412	24.39	4150	4195	4120	5450	2940	4195	4140.33	0.29	0	0	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	239	8.00	0.50	12	0.01	521.00	8259.00	5340	20230921	-21.91	3950	20240806	5.57	5270	-20.87	20240326	3950	5.57	20240806	5280	-21.02	20231025	3950	5.57	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
159	20241002	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-5	5	-0.12	1116395	269	15.93	4150	4195	4130	5450	2940	4195	4150.17	0.29	0	0	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	240	8.04	0.51	12	0.00	521.00	8259.00	5340	20230921	-21.54	3950	20240806	6.08	5270	-20.49	20240326	3950	6.08	20240806	5280	-20.64	20231025	3950	6.08	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N
160	20241002	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	4150	1	0.06	4150	4150	4150	5450	2940	4195	4150.00	0.29	0	0	4251	4222	4191	4162	4131	4207	4147	29	1255	500	3020	5	1	5726444	238	7.97	0.50	12	0.00	521.00	8259.00	5340	20230921	-22.28	3950	20240806	5.06	5270	-21.25	20240326	3950	5.06	20240806	5280	-21.40	20231025	3950	5.06	20240806	0.57	N	054410	500	28 억		16881	N	N	0	N	00	N