KissMeData/009620/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	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	270	3	2	1.12	102425738	381778	52.84	269	273	264	347	187	267	268.28	2.31	0	38279	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.52	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
3	20241031	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	269	2	2	0.75	97561233	363714	50.34	269	273	264	347	187	267	268.24	2.31	0	37393	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	198	-0.82	1.23	12	0.49	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
4	20241031	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	270	3	2	1.12	87808682	327585	45.34	269	273	264	347	187	267	268.05	2.31	0	35069	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.44	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
5	20241031	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	270	3	2	1.12	84035014	313579	43.40	269	273	264	347	187	267	267.99	2.31	0	32484	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.42	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
6	20241031	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	270	3	2	1.12	38946379	145472	20.13	269	273	264	347	187	267	267.72	2.31	0	-25761	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.20	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
7	20241031	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	271	4	2	1.50	35326868	132036	18.27	269	273	264	347	187	267	267.55	2.31	0	-32519	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	200	-0.82	1.24	12	0.18	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
8	20241031	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	267	0	3	0.00	24144277	90428	12.52	269	273	264	347	187	267	267.00	2.31	0	-30121	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	197	-0.81	1.22	12	0.12	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
9	20241031	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	269	2	2	0.75	618084	2297	0.32	269	273	269	347	187	267	269.08	2.31	0	130	286	276	270	260	254	281	265	74	80	100	160	1	1	73785902	198	-0.82	1.23	12	0.00	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억		1701063	N	N	0	N	00	N
10	20241030	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	267	3	2	1.14	195852548	720954	234.99	264	280	264	343	185	264	271.66	2.24	0	50155	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	197	-0.81	1.22	12	0.98	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
11	20241030	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	272	8	2	3.03	188119363	692189	225.61	264	280	264	343	185	264	271.77	2.24	0	43169	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	201	-0.82	1.24	12	0.94	-330.00	219.00	1532	20231107	-82.25	250	20241025	8.80	1465	-81.43	20240105	250	8.80	20241025	1745	-84.41	20231107	250	8.80	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
12	20241030	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	268	4	2	1.52	166470929	612183	199.54	264	280	264	343	185	264	271.93	2.24	0	49567	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.83	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
13	20241030	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	269	5	2	1.89	160340368	589307	192.08	264	280	264	343	185	264	272.08	2.24	0	45462	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	198	-0.82	1.23	12	0.80	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
14	20241030	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	269	5	2	1.89	156498545	574971	187.41	264	280	264	343	185	264	272.19	2.24	0	43518	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	198	-0.82	1.23	12	0.78	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
15	20241030	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	270	6	2	2.27	148555257	545262	177.72	264	280	264	343	185	264	272.45	2.24	0	41471	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	199	-0.82	1.23	12	0.74	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
16	20241030	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	271	7	2	2.65	118144976	432981	141.13	264	280	264	343	185	264	272.86	2.24	0	40331	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	200	-0.82	1.24	12	0.59	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
17	20241030	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	265	1	2	0.38	3007707	11345	3.70	264	267	264	343	185	264	265.11	2.24	0	-866	269	266	263	260	257	265	259	74	79	100	150	1	1	73785902	196	-0.80	1.21	12	0.02	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1745	-84.81	20231107	250	6.00	20241025	0.00	N	009620	100	73 억		1652304	N	N	0	N	00	N
18	20241029	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	264	4	2	1.54	78268789	298333	55.07	266	266	260	338	182	260	262.33	2.19	0	36340	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	195	-0.80	1.21	12	0.40	-330.00	219.00	1532	20231107	-82.77	250	20241025	5.60	1465	-81.98	20240105	250	5.60	20241025	1745	-84.87	20231107	250	5.60	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
19	20241029	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	264	4	2	1.54	70863954	270313	49.90	266	266	260	338	182	260	262.16	2.19	0	28792	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	195	-0.80	1.21	12	0.37	-330.00	219.00	1532	20231107	-82.77	250	20241025	5.60	1465	-81.98	20240105	250	5.60	20241025	1745	-84.87	20231107	250	5.60	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
20	20241029	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	263	3	2	1.15	51306098	196127	36.20	266	266	260	338	182	260	261.60	2.19	0	9728	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	194	-0.80	1.20	12	0.27	-330.00	219.00	1532	20231107	-82.83	250	20241025	5.20	1465	-82.05	20240105	250	5.20	20241025	1745	-84.93	20231107	250	5.20	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
21	20241029	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	264	4	2	1.54	50208467	191944	35.43	266	266	260	338	182	260	261.58	2.19	0	8908	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	195	-0.80	1.21	12	0.26	-330.00	219.00	1532	20231107	-82.77	250	20241025	5.60	1465	-81.98	20240105	250	5.60	20241025	1745	-84.87	20231107	250	5.60	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
22	20241029	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	260	0	3	0.00	44909319	171718	31.70	266	266	260	338	182	260	261.53	2.19	0	9989	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	192	-0.79	1.19	12	0.23	-330.00	219.00	1532	20231107	-83.03	250	20241025	4.00	1465	-82.25	20240105	250	4.00	20241025	1745	-85.10	20231107	250	4.00	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
23	20241029	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	262	2	2	0.77	30716300	117166	21.63	266	266	260	338	182	260	262.16	2.19	0	2731	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	193	-0.79	1.20	12	0.16	-330.00	219.00	1532	20231107	-82.90	250	20241025	4.80	1465	-82.12	20240105	250	4.80	20241025	1745	-84.99	20231107	250	4.80	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
24	20241029	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	262	2	2	0.77	23964943	91485	16.89	266	266	260	338	182	260	261.95	2.19	0	-2343	272	266	259	253	246	269	256	74	78	100	150	1	1	73785902	193	-0.79	1.20	12	0.12	-330.00	219.00	1532	20231107	-82.90	250	20241025	4.80	1465	-82.12	20240105	250	4.80	20241025	1745	-84.99	20231107	250	4.80	20241025	0.00	N	009620	100	73 억		1615914	N	N	0	N	00	N
25	20241028	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	260	8	2	3.17	139069571	541177	58.82	256	265	252	327	177	252	256.98	1.96	0	172869	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	192	-0.79	1.19	12	0.73	-330.00	219.00	1532	20231107	-83.03	250	20241025	4.00	1465	-82.25	20240105	250	4.00	20241025	1745	-85.10	20231107	250	4.00	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
26	20241028	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	257	5	2	1.98	133956186	521546	56.69	256	265	252	327	177	252	256.84	1.96	0	172827	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	190	-0.78	1.17	12	0.71	-330.00	219.00	1532	20231107	-83.22	250	20241025	2.80	1465	-82.46	20240105	250	2.80	20241025	1745	-85.27	20231107	250	2.80	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
27	20241028	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	256	4	2	1.59	118422297	461619	50.17	256	265	252	327	177	252	256.54	1.96	0	163821	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	189	-0.78	1.17	12	0.63	-330.00	219.00	1532	20231107	-83.29	250	20241025	2.40	1465	-82.53	20240105	250	2.40	20241025	1745	-85.33	20231107	250	2.40	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
28	20241028	130249	57	100.00	KOSDAQ		금속	N	N	N	N		N	261	9	2	3.57	102004091	397514	43.21	256	265	252	327	177	252	256.61	1.96	0	152362	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	193	-0.79	1.19	12	0.54	-330.00	219.00	1532	20231107	-82.96	250	20241025	4.40	1465	-82.18	20240105	250	4.40	20241025	1745	-85.04	20231107	250	4.40	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
29	20241028	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	262	10	2	3.97	86612093	337887	36.73	256	265	252	327	177	252	256.33	1.96	0	135869	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	193	-0.79	1.20	12	0.46	-330.00	219.00	1532	20231107	-82.90	250	20241025	4.80	1465	-82.12	20240105	250	4.80	20241025	1745	-84.99	20231107	250	4.80	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
30	20241028	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	256	4	2	1.59	57671102	226258	24.59	256	259	252	327	177	252	254.89	1.96	0	108889	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	189	-0.78	1.17	12	0.31	-330.00	219.00	1532	20231107	-83.29	250	20241025	2.40	1465	-82.53	20240105	250	2.40	20241025	1745	-85.33	20231107	250	2.40	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
31	20241028	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	257	5	2	1.98	48573004	190717	20.73	256	257	252	327	177	252	254.69	1.96	0	106950	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	190	-0.78	1.17	12	0.26	-330.00	219.00	1532	20231107	-83.22	250	20241025	2.80	1465	-82.46	20240105	250	2.80	20241025	1745	-85.27	20231107	250	2.80	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
32	20241028	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	253	1	2	0.40	1592963	6260	0.68	256	256	253	327	177	252	254.47	1.96	0	-406	269	260	255	246	241	258	244	74	75	100	150	1	1	73785902	187	-0.77	1.16	12	0.01	-330.00	219.00	1532	20231107	-83.49	250	20241025	1.20	1465	-82.73	20240105	250	1.20	20241025	1745	-85.50	20231107	250	1.20	20241025	0.00	N	009620	100	73 억		1443045	N	N	0	N	00	N
33	20241025	160246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	252	-7	5	-2.70	233126381	918570	281.72	259	264	250	336	182	259	253.79	1.83	0	113216	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	186	-0.76	1.15	12	1.24	-330.00	219.00	1532	20231107	-83.55	250	20241025	0.80	1465	-82.80	20240105	250	0.80	20241025	1745	-85.56	20231107	250	0.80	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
34	20241025	150249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	252	-7	5	-2.70	227574919	896499	274.95	259	264	250	336	182	259	253.85	1.83	0	110966	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	186	-0.76	1.15	12	1.22	-330.00	219.00	1532	20231107	-83.55	250	20241025	0.80	1465	-82.80	20240105	250	0.80	20241025	1745	-85.56	20231107	250	0.80	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
35	20241025	140249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	252	-7	5	-2.70	171502398	673656	206.61	259	264	250	336	182	259	254.58	1.83	0	110004	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	186	-0.76	1.15	12	0.91	-330.00	219.00	1532	20231107	-83.55	250	20241025	0.80	1465	-82.80	20240105	250	0.80	20241025	1745	-85.56	20231107	250	0.80	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
36	20241025	130250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	253	-6	5	-2.32	137042526	536456	164.53	259	264	251	336	182	259	255.46	1.83	0	130363	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	187	-0.77	1.16	12	0.73	-330.00	219.00	1532	20231107	-83.49	251	20241025	0.80	1465	-82.73	20240105	251	0.80	20241025	1745	-85.50	20231107	251	0.80	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
37	20241025	120249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	254	-5	5	-1.93	109698845	428400	131.39	259	264	251	336	182	259	256.07	1.83	0	145952	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	187	-0.77	1.16	12	0.58	-330.00	219.00	1532	20231107	-83.42	251	20241025	1.20	1465	-82.66	20240105	251	1.20	20241025	1745	-85.44	20231107	251	1.20	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
38	20241025	110248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	254	-5	5	-1.93	91997465	358540	109.96	259	264	251	336	182	259	256.59	1.83	0	145666	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	187	-0.77	1.16	12	0.49	-330.00	219.00	1532	20231107	-83.42	251	20241025	1.20	1465	-82.66	20240105	251	1.20	20241025	1745	-85.44	20231107	251	1.20	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
39	20241025	100250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	255	-4	5	-1.54	82390494	320883	98.41	259	264	251	336	182	259	256.76	1.83	0	144222	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	188	-0.77	1.16	12	0.43	-330.00	219.00	1532	20231107	-83.36	251	20241025	1.59	1465	-82.59	20240105	251	1.59	20241025	1745	-85.39	20231107	251	1.59	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
40	20241025	090248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	258	-1	5	-0.39	17560738	67826	20.80	259	261	257	336	182	259	258.91	1.83	0	4229	269	263	261	255	253	263	255	74	77	100	150	1	1	73785902	190	-0.78	1.18	12	0.09	-330.00	219.00	1532	20231107	-83.16	257	20241025	0.39	1465	-82.39	20240105	257	0.39	20241025	1745	-85.21	20231107	257	0.39	20241025	0.00	N	009620	100	73 억		1350479	N	N	0	N	00	N
41	20241024	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	259	-3	5	-1.15	84878935	325760	36.36	267	267	259	340	184	262	260.56	1.81	0	13283	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	191	-0.78	1.18	12	0.44	-330.00	219.00	1532	20231107	-83.09	257	20241023	0.78	1465	-82.32	20240105	257	0.78	20241023	1745	-85.16	20231107	257	0.78	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
42	20241024	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	261	-1	5	-0.38	72119966	276546	30.87	267	267	259	340	184	262	260.79	1.81	0	1336	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	193	-0.79	1.19	12	0.37	-330.00	219.00	1532	20231107	-82.96	257	20241023	1.56	1465	-82.18	20240105	257	1.56	20241023	1745	-85.04	20231107	257	1.56	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
43	20241024	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	259	-3	5	-1.15	61858301	237018	26.46	267	267	259	340	184	262	260.99	1.81	0	-1449	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	191	-0.78	1.18	12	0.32	-330.00	219.00	1532	20231107	-83.09	257	20241023	0.78	1465	-82.32	20240105	257	0.78	20241023	1745	-85.16	20231107	257	0.78	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
44	20241024	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	261	-1	5	-0.38	56858936	217777	24.31	267	267	259	340	184	262	261.09	1.81	0	-1854	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	193	-0.79	1.19	12	0.30	-330.00	219.00	1532	20231107	-82.96	257	20241023	1.56	1465	-82.18	20240105	257	1.56	20241023	1745	-85.04	20231107	257	1.56	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
45	20241024	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	260	-2	5	-0.76	44266087	169414	18.91	267	267	259	340	184	262	261.29	1.81	0	-1854	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	192	-0.79	1.19	12	0.23	-330.00	219.00	1532	20231107	-83.03	257	20241023	1.17	1465	-82.25	20240105	257	1.17	20241023	1745	-85.10	20231107	257	1.17	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
46	20241024	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	263	1	2	0.38	34533091	132073	14.74	267	267	259	340	184	262	261.47	1.81	0	3104	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	194	-0.80	1.20	12	0.18	-330.00	219.00	1532	20231107	-82.83	257	20241023	2.33	1465	-82.05	20240105	257	2.33	20241023	1745	-84.93	20231107	257	2.33	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
47	20241024	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	261	-1	5	-0.38	27577483	105552	11.78	267	267	259	340	184	262	261.27	1.81	0	-6638	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	193	-0.79	1.19	12	0.14	-330.00	219.00	1532	20231107	-82.96	257	20241023	1.56	1465	-82.18	20240105	257	1.56	20241023	1745	-85.04	20231107	257	1.56	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
48	20241024	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	264	2	2	0.76	4461724	17017	1.90	267	267	260	340	184	262	262.19	1.81	0	-499	278	269	263	254	248	267	252	74	78	100	150	1	1	73785902	195	-0.80	1.21	12	0.02	-330.00	219.00	1532	20231107	-82.77	257	20241023	2.72	1465	-81.98	20240105	257	2.72	20241023	1745	-84.87	20231107	257	2.72	20241023	0.00	N	009620	100	73 억		1332359	N	N	0	N	00	N
49	20241023	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	262	-3	5	-1.13	235144981	895280	104.30	265	272	257	344	186	265	262.65	1.53	0	208617	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	193	-0.79	1.20	12	1.21	-330.00	219.00	1532	20231107	-82.90	257	20241023	1.95	1465	-82.12	20240105	257	1.95	20241023	1745	-84.99	20231107	257	1.95	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
50	20241023	150250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	262	-3	5	-1.13	230315367	876848	102.15	265	272	257	344	186	265	262.66	1.53	0	203414	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	193	-0.79	1.20	12	1.19	-330.00	219.00	1532	20231107	-82.90	257	20241023	1.95	1465	-82.12	20240105	257	1.95	20241023	1745	-84.99	20231107	257	1.95	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
51	20241023	140252	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	260	-5	5	-1.89	212953931	810372	94.40	265	272	257	344	186	265	262.79	1.53	0	170564	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	192	-0.79	1.19	12	1.10	-330.00	219.00	1532	20231107	-83.03	257	20241023	1.17	1465	-82.25	20240105	257	1.17	20241023	1745	-85.10	20231107	257	1.17	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
52	20241023	130249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	260	-5	5	-1.89	174470753	662414	77.17	265	272	257	344	186	265	263.39	1.53	0	78758	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	192	-0.79	1.19	12	0.90	-330.00	219.00	1532	20231107	-83.03	257	20241023	1.17	1465	-82.25	20240105	257	1.17	20241023	1745	-85.10	20231107	257	1.17	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
53	20241023	120246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	262	-3	5	-1.13	152067448	575995	67.10	265	272	259	344	186	265	264.01	1.53	0	71101	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	193	-0.79	1.20	12	0.78	-330.00	219.00	1532	20231107	-82.90	259	20241023	1.16	1465	-82.12	20240105	259	1.16	20241023	1745	-84.99	20231107	259	1.16	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
54	20241023	110247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	261	-4	5	-1.51	122012091	461046	53.71	265	272	259	344	186	265	264.64	1.53	0	67387	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	193	-0.79	1.19	12	0.62	-330.00	219.00	1532	20231107	-82.96	259	20241023	0.77	1465	-82.18	20240105	259	0.77	20241023	1745	-85.04	20231107	259	0.77	20241023	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
55	20241023	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	267	2	2	0.75	57410406	214223	24.96	265	272	261	344	186	265	267.99	1.53	0	85923	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	197	-0.81	1.22	12	0.29	-330.00	219.00	1532	20231107	-82.57	259	20241022	3.09	1465	-81.77	20240105	259	3.09	20241022	1745	-84.70	20231107	259	3.09	20241022	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
56	20241023	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	268	3	2	1.13	2242439	8462	0.99	265	268	265	344	186	265	265.00	1.53	0	-1247	290	277	268	255	246	273	251	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.01	-330.00	219.00	1532	20231107	-82.51	259	20241022	3.47	1465	-81.71	20240105	259	3.47	20241022	1745	-84.64	20231107	259	3.47	20241022	0.00	N	009620	100	73 억		1128580	N	N	0	N	00	N
57	20241022	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	265	-14	5	-5.02	230447501	853638	185.28	280	281	259	362	196	279	269.96	1.45	0	60538	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	196	-0.80	1.21	12	1.16	-330.00	219.00	1532	20231107	-82.70	259	20241022	2.32	1465	-81.91	20240105	259	2.32	20241022	1745	-84.81	20231107	259	2.32	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
58	20241022	150247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	267	-12	5	-4.30	221697614	820687	178.13	280	281	259	362	196	279	270.14	1.45	0	63214	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	197	-0.81	1.22	12	1.11	-330.00	219.00	1532	20231107	-82.57	259	20241022	3.09	1465	-81.77	20240105	259	3.09	20241022	1745	-84.70	20231107	259	3.09	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
59	20241022	140248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	271	-8	5	-2.87	199341730	737274	160.03	280	281	259	362	196	279	270.38	1.45	0	58331	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	200	-0.82	1.24	12	1.00	-330.00	219.00	1532	20231107	-82.31	259	20241022	4.63	1465	-81.50	20240105	259	4.63	20241022	1745	-84.47	20231107	259	4.63	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
60	20241022	130247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	271	-8	5	-2.87	193345621	715108	155.22	280	281	259	362	196	279	270.37	1.45	0	57477	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	200	-0.82	1.24	12	0.97	-330.00	219.00	1532	20231107	-82.31	259	20241022	4.63	1465	-81.50	20240105	259	4.63	20241022	1745	-84.47	20231107	259	4.63	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
61	20241022	120247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	275	-4	5	-1.43	173991540	643335	139.64	280	281	259	362	196	279	270.45	1.45	0	46191	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	203	-0.83	1.26	12	0.87	-330.00	219.00	1532	20231107	-82.05	259	20241022	6.18	1465	-81.23	20240105	259	6.18	20241022	1745	-84.24	20231107	259	6.18	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
62	20241022	110246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	274	-5	5	-1.79	159611697	591099	128.30	280	281	259	362	196	279	270.03	1.45	0	63255	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	202	-0.83	1.25	12	0.80	-330.00	219.00	1532	20231107	-82.11	259	20241022	5.79	1465	-81.30	20240105	259	5.79	20241022	1745	-84.30	20231107	259	5.79	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
63	20241022	100246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	269	-10	5	-3.58	138877960	514466	111.67	280	281	259	362	196	279	269.95	1.45	0	62514	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	198	-0.82	1.23	12	0.70	-330.00	219.00	1532	20231107	-82.44	259	20241022	3.86	1465	-81.64	20240105	259	3.86	20241022	1745	-84.58	20231107	259	3.86	20241022	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
64	20241022	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	280	1	2	0.36	4757220	16985	3.69	280	281	280	362	196	279	280.08	1.45	0	117	295	287	283	275	271	285	273	74	83	100	160	1	1	73785902	207	-0.85	1.28	12	0.02	-330.00	219.00	1532	20231107	-81.72	279	20241021	0.36	1465	-80.89	20240105	279	0.36	20241021	1745	-83.95	20231107	279	0.36	20241021	0.00	N	009620	100	73 억		1068141	N	N	0	N	00	N
65	20241021	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	279	-11	5	-3.79	128407245	451945	133.83	289	291	279	377	203	290	284.33	1.44	0	4511	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	206	-0.85	1.27	12	0.61	-330.00	219.00	1532	20231107	-81.79	279	20241021	0.00	1465	-80.96	20240105	279	0.00	20241021	1745	-84.01	20231107	279	0.00	20241021	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
66	20241021	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	286	-4	5	-1.38	86943576	303693	89.93	289	291	284	377	203	290	286.29	1.44	0	12462	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	211	-0.87	1.31	12	0.41	-330.00	219.00	1532	20231107	-81.33	282	20241017	1.42	1465	-80.48	20240105	282	1.42	20241017	1745	-83.61	20231107	282	1.42	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
67	20241021	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	288	-2	5	-0.69	67932183	236921	70.16	289	291	284	377	203	290	286.73	1.44	0	9699	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	213	-0.87	1.32	12	0.32	-330.00	219.00	1532	20231107	-81.20	282	20241017	2.13	1465	-80.34	20240105	282	2.13	20241017	1745	-83.50	20231107	282	2.13	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
68	20241021	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	287	-3	5	-1.03	59440322	207237	61.37	289	291	284	377	203	290	286.82	1.44	0	9735	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	212	-0.87	1.31	12	0.28	-330.00	219.00	1532	20231107	-81.27	282	20241017	1.77	1465	-80.41	20240105	282	1.77	20241017	1745	-83.55	20231107	282	1.77	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
69	20241021	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	288	-2	5	-0.69	42803904	149239	44.19	289	291	284	377	203	290	286.81	1.44	0	1920	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	213	-0.87	1.32	12	0.20	-330.00	219.00	1532	20231107	-81.20	282	20241017	2.13	1465	-80.34	20240105	282	2.13	20241017	1745	-83.50	20231107	282	2.13	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
70	20241021	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	288	-2	5	-0.69	36514925	127330	37.71	289	291	284	377	203	290	286.77	1.44	0	4479	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	213	-0.87	1.32	12	0.17	-330.00	219.00	1532	20231107	-81.20	282	20241017	2.13	1465	-80.34	20240105	282	2.13	20241017	1745	-83.50	20231107	282	2.13	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
71	20241021	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	288	-2	5	-0.69	18815624	65465	19.39	289	291	286	377	203	290	287.42	1.44	0	11214	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	213	-0.87	1.32	12	0.09	-330.00	219.00	1532	20231107	-81.20	282	20241017	2.13	1465	-80.34	20240105	282	2.13	20241017	1745	-83.50	20231107	282	2.13	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
72	20241021	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	289	-1	5	-0.34	1890927	6543	1.94	289	290	288	377	203	290	289.00	1.44	0	640	299	294	289	284	279	292	282	74	87	100	170	1	1	73785902	213	-0.88	1.32	12	0.01	-330.00	219.00	1532	20231107	-81.14	282	20241017	2.48	1465	-80.27	20240105	282	2.48	20241017	1745	-83.44	20231107	282	2.48	20241017	0.00	N	009620	100	73 억		1063631	N	N	0	N	00	N
73	20241018	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	290	0	3	0.00	96670996	335955	87.86	294	294	284	377	203	290	287.74	1.55	0	-78979	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	214	-0.88	1.32	12	0.46	-330.00	219.00	1532	20231107	-81.07	282	20241017	2.84	1465	-80.20	20240105	282	2.84	20241017	1745	-83.38	20231107	282	2.84	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
74	20241018	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	290	0	3	0.00	86222418	299898	78.43	294	294	284	377	203	290	287.51	1.55	0	-73325	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	214	-0.88	1.32	12	0.41	-330.00	219.00	1532	20231107	-81.07	282	20241017	2.84	1465	-80.20	20240105	282	2.84	20241017	1745	-83.38	20231107	282	2.84	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
75	20241018	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	289	-1	5	-0.34	83282545	289724	75.77	294	294	284	377	203	290	287.45	1.55	0	-75341	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	213	-0.88	1.32	12	0.39	-330.00	219.00	1532	20231107	-81.14	282	20241017	2.48	1465	-80.27	20240105	282	2.48	20241017	1745	-83.44	20231107	282	2.48	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
76	20241018	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	290	0	3	0.00	71296320	248150	64.90	294	294	284	377	203	290	287.31	1.55	0	-60885	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	214	-0.88	1.32	12	0.34	-330.00	219.00	1532	20231107	-81.07	282	20241017	2.84	1465	-80.20	20240105	282	2.84	20241017	1745	-83.38	20231107	282	2.84	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
77	20241018	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	287	-3	5	-1.03	56921072	198299	51.86	294	294	284	377	203	290	287.05	1.55	0	-59909	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	212	-0.87	1.31	12	0.27	-330.00	219.00	1532	20231107	-81.27	282	20241017	1.77	1465	-80.41	20240105	282	1.77	20241017	1745	-83.55	20231107	282	1.77	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
78	20241018	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	286	-4	5	-1.38	38899696	135242	35.37	294	294	285	377	203	290	287.63	1.55	0	-55151	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	211	-0.87	1.31	12	0.18	-330.00	219.00	1532	20231107	-81.33	282	20241017	1.42	1465	-80.48	20240105	282	1.42	20241017	1745	-83.61	20231107	282	1.42	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
79	20241018	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	286	-4	5	-1.38	18976661	65722	17.19	294	294	285	377	203	290	288.74	1.55	0	-26068	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	211	-0.87	1.31	12	0.09	-330.00	219.00	1532	20231107	-81.33	282	20241017	1.42	1465	-80.48	20240105	282	1.42	20241017	1745	-83.61	20231107	282	1.42	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
80	20241018	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	293	3	2	1.03	997656	3394	0.89	294	294	293	377	203	290	293.95	1.55	0	-485	304	296	289	281	274	293	278	74	87	100	170	1	1	73785902	216	-0.89	1.34	12	0.00	-330.00	219.00	1532	20231107	-80.87	282	20241017	3.90	1465	-80.00	20240105	282	3.90	20241017	1745	-83.21	20231107	282	3.90	20241017	0.00	N	009620	100	73 억		1142610	N	N	0	N	00	N
81	20241017	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	290	-3	5	-1.02	110088281	381350	43.99	293	297	282	380	206	293	288.68	1.55	0	-4114	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	214	-0.88	1.32	12	0.52	-330.00	219.00	1532	20231107	-81.07	282	20241017	2.84	1465	-80.20	20240105	282	2.84	20241017	1745	-83.38	20231107	282	2.84	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
82	20241017	150245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	288	-5	5	-1.71	108933878	377367	43.53	293	297	282	380	206	293	288.67	1.55	0	-3549	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	213	-0.87	1.32	12	0.51	-330.00	219.00	1532	20231107	-81.20	282	20241017	2.13	1465	-80.34	20240105	282	2.13	20241017	1745	-83.50	20231107	282	2.13	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
83	20241017	140244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	289	-4	5	-1.37	91259998	315994	36.45	293	297	282	380	206	293	288.80	1.55	0	-38745	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	213	-0.88	1.32	12	0.43	-330.00	219.00	1532	20231107	-81.14	282	20241017	2.48	1465	-80.27	20240105	282	2.48	20241017	1745	-83.44	20231107	282	2.48	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
84	20241017	130245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	289	-4	5	-1.37	86280157	298802	34.47	293	297	282	380	206	293	288.75	1.55	0	-39316	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	213	-0.88	1.32	12	0.40	-330.00	219.00	1532	20231107	-81.14	282	20241017	2.48	1465	-80.27	20240105	282	2.48	20241017	1745	-83.44	20231107	282	2.48	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
85	20241017	120245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	291	-2	5	-0.68	80471279	278692	32.15	293	297	282	380	206	293	288.75	1.55	0	-41088	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.38	-330.00	219.00	1532	20231107	-81.01	282	20241017	3.19	1465	-80.14	20240105	282	3.19	20241017	1745	-83.32	20231107	282	3.19	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
86	20241017	110246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	291	-2	5	-0.68	74521833	258141	29.78	293	297	282	380	206	293	288.69	1.55	0	-40478	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.35	-330.00	219.00	1532	20231107	-81.01	282	20241017	3.19	1465	-80.14	20240105	282	3.19	20241017	1745	-83.32	20231107	282	3.19	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
87	20241017	100246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	286	-7	5	-2.39	51184049	177130	20.43	293	297	282	380	206	293	288.96	1.55	0	-43486	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	211	-0.87	1.31	12	0.24	-330.00	219.00	1532	20231107	-81.33	282	20241017	1.42	1465	-80.48	20240105	282	1.42	20241017	1745	-83.61	20231107	282	1.42	20241017	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
88	20241017	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	295	2	2	0.68	1370954	4679	0.54	293	295	293	380	206	293	293.00	1.55	0	-687	322	307	296	281	270	315	289	74	87	100	170	1	1	73785902	218	-0.89	1.35	12	0.01	-330.00	219.00	1532	20231107	-80.74	285	20241007	3.51	1465	-79.86	20240105	285	3.51	20241007	1745	-83.09	20231107	285	3.51	20241007	0.00	N	009620	100	73 억		1146724	N	N	0	N	00	N
89	20241016	160243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	293	4	2	1.38	254278474	861830	200.76	288	311	285	375	203	289	295.05	1.36	0	138947	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	216	-0.89	1.34	12	1.17	-330.00	219.00	1532	20231107	-80.87	285	20241016	2.81	1465	-80.00	20240105	285	2.81	20241016	1745	-83.21	20231107	285	2.81	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
90	20241016	150245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	293	4	2	1.38	222846258	753167	175.45	288	311	285	375	203	289	295.88	1.36	0	99303	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	216	-0.89	1.34	12	1.02	-330.00	219.00	1532	20231107	-80.87	285	20241016	2.81	1465	-80.00	20240105	285	2.81	20241016	1745	-83.21	20231107	285	2.81	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
91	20241016	140244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	290	1	2	0.35	216360672	730865	170.25	288	311	285	375	203	289	296.03	1.36	0	98788	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	214	-0.88	1.32	12	0.99	-330.00	219.00	1532	20231107	-81.07	285	20241016	1.75	1465	-80.20	20240105	285	1.75	20241016	1745	-83.38	20231107	285	1.75	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
92	20241016	130244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	294	5	2	1.73	185057320	623571	145.26	288	311	285	375	203	289	296.77	1.36	0	96463	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	217	-0.89	1.34	12	0.85	-330.00	219.00	1532	20231107	-80.81	285	20241016	3.16	1465	-79.93	20240105	285	3.16	20241016	1745	-83.15	20231107	285	3.16	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
93	20241016	120244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	294	5	2	1.73	180542718	608230	141.69	288	311	285	375	203	289	296.83	1.36	0	96619	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	217	-0.89	1.34	12	0.82	-330.00	219.00	1532	20231107	-80.81	285	20241016	3.16	1465	-79.93	20240105	285	3.16	20241016	1745	-83.15	20231107	285	3.16	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
94	20241016	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	295	6	2	2.08	168755833	568236	132.37	288	311	285	375	203	289	296.98	1.36	0	106827	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	218	-0.89	1.35	12	0.77	-330.00	219.00	1532	20231107	-80.74	285	20241016	3.51	1465	-79.86	20240105	285	3.51	20241016	1745	-83.09	20231107	285	3.51	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
95	20241016	100243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	292	3	2	1.04	54561597	189144	44.06	288	295	285	375	203	289	288.47	1.36	0	85827	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	215	-0.88	1.33	12	0.26	-330.00	219.00	1532	20231107	-80.94	285	20241016	2.46	1465	-80.07	20240105	285	2.46	20241016	1745	-83.27	20231107	285	2.46	20241016	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
96	20241016	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	288	-1	5	-0.35	2413441	8380	1.95	288	289	288	375	203	289	288.00	1.36	0	-893	300	294	291	285	282	293	284	74	86	100	170	1	1	73785902	213	-0.87	1.32	12	0.01	-330.00	219.00	1532	20231107	-81.20	285	20241007	1.05	1465	-80.34	20240105	285	1.05	20241007	1745	-83.50	20231107	285	1.05	20241007	0.00	N	009620	100	73 억		1006724	N	N	0	N	00	N
97	20241015	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	289	-2	5	-0.69	124262723	426647	69.63	291	297	288	378	204	291	291.26	1.27	0	66993	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	213	-0.88	1.32	12	0.58	-330.00	219.00	1532	20231107	-81.14	285	20241007	1.40	1465	-80.27	20240105	285	1.40	20241007	1745	-83.44	20231107	285	1.40	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
98	20241015	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	291	0	3	0.00	118203322	405723	66.22	291	297	288	378	204	291	291.34	1.27	0	62725	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.55	-330.00	219.00	1532	20231107	-81.01	285	20241007	2.11	1465	-80.14	20240105	285	2.11	20241007	1745	-83.32	20231107	285	2.11	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
99	20241015	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	1	2	0.34	108577655	372620	60.81	291	297	288	378	204	291	291.39	1.27	0	61040	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.51	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
100	20241015	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	1	2	0.34	94262930	323362	52.78	291	297	288	378	204	291	291.51	1.27	0	61861	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.44	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
101	20241015	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	290	-1	5	-0.34	87670641	300625	49.06	291	297	288	378	204	291	291.63	1.27	0	62267	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	214	-0.88	1.32	12	0.41	-330.00	219.00	1532	20231107	-81.07	285	20241007	1.75	1465	-80.20	20240105	285	1.75	20241007	1745	-83.38	20231107	285	1.75	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
102	20241015	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	1	2	0.34	71755352	245831	40.12	291	297	288	378	204	291	291.89	1.27	0	53258	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.33	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
103	20241015	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	291	0	3	0.00	36168015	123484	20.15	291	297	290	378	204	291	292.90	1.27	0	2931	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	215	-0.88	1.33	12	0.17	-330.00	219.00	1532	20231107	-81.01	285	20241007	2.11	1465	-80.14	20240105	285	2.11	20241007	1745	-83.32	20231107	285	2.11	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
104	20241015	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	294	3	2	1.03	7246069	24790	4.05	291	295	291	378	204	291	292.30	1.27	0	-543	304	297	293	286	282	295	284	74	87	100	170	1	1	73785902	217	-0.89	1.34	12	0.03	-330.00	219.00	1532	20231107	-80.81	285	20241007	3.16	1465	-79.93	20240105	285	3.16	20241007	1745	-83.15	20231107	285	3.16	20241007	0.00	N	009620	100	73 억		939673	N	N	0	N	00	N
105	20241014	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	291	-5	5	-1.69	177703134	608067	101.82	296	300	289	384	208	296	292.24	1.12	0	110344	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.82	-330.00	219.00	1532	20231107	-81.01	285	20241007	2.11	1465	-80.14	20240105	285	2.11	20241007	1745	-83.32	20231107	285	2.11	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
106	20241014	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	291	-5	5	-1.69	164828367	563834	94.41	296	300	289	384	208	296	292.33	1.12	0	89433	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.76	-330.00	219.00	1532	20231107	-81.01	285	20241007	2.11	1465	-80.14	20240105	285	2.11	20241007	1745	-83.32	20231107	285	2.11	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
107	20241014	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	-4	5	-1.35	143827198	491819	82.36	296	300	289	384	208	296	292.44	1.12	0	75322	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.67	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
108	20241014	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	-4	5	-1.35	110838738	378301	63.35	296	300	289	384	208	296	292.99	1.12	0	71683	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.51	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
109	20241014	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	-4	5	-1.35	99464659	339279	56.81	296	300	289	384	208	296	293.16	1.12	0	58324	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.46	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
110	20241014	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	292	-4	5	-1.35	90990232	310262	51.95	296	300	289	384	208	296	293.27	1.12	0	58273	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	215	-0.88	1.33	12	0.42	-330.00	219.00	1532	20231107	-80.94	285	20241007	2.46	1465	-80.07	20240105	285	2.46	20241007	1745	-83.27	20231107	285	2.46	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
111	20241014	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	295	-1	5	-0.34	38614991	130435	21.84	296	300	293	384	208	296	296.05	1.12	0	218	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	218	-0.89	1.35	12	0.18	-330.00	219.00	1532	20231107	-80.74	285	20241007	3.51	1465	-79.86	20240105	285	3.51	20241007	1745	-83.09	20231107	285	3.51	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
112	20241014	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	298	2	2	0.68	4699902	15764	2.64	296	300	295	384	208	296	298.14	1.12	0	-280	312	304	300	292	288	302	290	74	88	100	170	1	1	73785902	220	-0.90	1.36	12	0.02	-330.00	219.00	1532	20231107	-80.55	285	20241007	4.56	1465	-79.66	20240105	285	4.56	20241007	1745	-82.92	20231107	285	4.56	20241007	0.00	N	009620	100	73 억		829330	N	N	0	N	00	N
113	20241011	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	296	-7	5	-2.31	178993010	596247	62.00	304	308	296	393	213	303	300.20	1.20	0	-53327	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	218	-0.90	1.35	12	0.81	-330.00	219.00	1532	20231107	-80.68	285	20241007	3.86	1465	-79.80	20240105	285	3.86	20241007	1745	-83.04	20231107	285	3.86	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
114	20241011	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	298	-5	5	-1.65	155400866	516633	53.72	304	308	297	393	213	303	300.79	1.20	0	-49799	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	220	-0.90	1.36	12	0.70	-330.00	219.00	1532	20231107	-80.55	285	20241007	4.56	1465	-79.66	20240105	285	4.56	20241007	1745	-82.92	20231107	285	4.56	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
115	20241011	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	301	-2	5	-0.66	122607449	406570	42.28	304	308	298	393	213	303	301.56	1.20	0	-30278	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	222	-0.91	1.37	12	0.55	-330.00	219.00	1532	20231107	-80.35	285	20241007	5.61	1465	-79.45	20240105	285	5.61	20241007	1745	-82.75	20231107	285	5.61	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
116	20241011	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	301	-2	5	-0.66	111495904	369460	38.42	304	308	298	393	213	303	301.78	1.20	0	-29683	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	222	-0.91	1.37	12	0.50	-330.00	219.00	1532	20231107	-80.35	285	20241007	5.61	1465	-79.45	20240105	285	5.61	20241007	1745	-82.75	20231107	285	5.61	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
117	20241011	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	302	-1	5	-0.33	77156496	254970	26.51	304	308	300	393	213	303	302.61	1.20	0	-5373	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	223	-0.92	1.38	12	0.35	-330.00	219.00	1532	20231107	-80.29	285	20241007	5.96	1465	-79.39	20240105	285	5.96	20241007	1745	-82.69	20231107	285	5.96	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
118	20241011	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	302	-1	5	-0.33	59502261	196458	20.43	304	308	300	393	213	303	302.87	1.20	0	-327	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	223	-0.92	1.38	12	0.27	-330.00	219.00	1532	20231107	-80.29	285	20241007	5.96	1465	-79.39	20240105	285	5.96	20241007	1745	-82.69	20231107	285	5.96	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
119	20241011	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	0	3	0.00	38656175	127208	13.23	304	308	301	393	213	303	303.89	1.20	0	2375	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	224	-0.92	1.38	12	0.17	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
120	20241011	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	304	1	2	0.33	9123674	30073	3.13	304	305	302	393	213	303	303.39	1.20	0	731	319	311	303	295	287	307	291	74	90	100	180	1	1	73785902	224	-0.92	1.39	12	0.04	-330.00	219.00	1532	20231107	-80.16	285	20241007	6.67	1465	-79.25	20240105	285	6.67	20241007	1745	-82.58	20231107	285	6.67	20241007	0.00	N	009620	100	73 억		882415	N	N	0	N	00	N
121	20241010	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	1	2	0.33	289554707	957138	36.70	304	311	295	392	212	302	302.52	1.10	0	69658	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	224	-0.92	1.38	12	1.30	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
122	20241010	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	1	2	0.33	275567737	910898	34.92	304	311	295	392	212	302	302.52	1.10	0	69483	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	224	-0.92	1.38	12	1.23	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
123	20241010	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	305	3	2	0.99	256734758	848724	32.54	304	311	295	392	212	302	302.49	1.10	0	78695	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	225	-0.92	1.39	12	1.15	-330.00	219.00	1532	20231107	-80.09	285	20241007	7.02	1465	-79.18	20240105	285	7.02	20241007	1745	-82.52	20231107	285	7.02	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
124	20241010	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	302	0	3	0.00	225122627	744774	28.56	304	311	295	392	212	302	302.27	1.10	0	63214	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	223	-0.92	1.38	12	1.01	-330.00	219.00	1532	20231107	-80.29	285	20241007	5.96	1465	-79.39	20240105	285	5.96	20241007	1745	-82.69	20231107	285	5.96	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
125	20241010	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	302	0	3	0.00	206757198	683812	26.22	304	311	295	392	212	302	302.36	1.10	0	57160	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	223	-0.92	1.38	12	0.93	-330.00	219.00	1532	20231107	-80.29	285	20241007	5.96	1465	-79.39	20240105	285	5.96	20241007	1745	-82.69	20231107	285	5.96	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
126	20241010	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	1	2	0.33	191180394	632061	24.23	304	311	295	392	212	302	302.47	1.10	0	55138	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	224	-0.92	1.38	12	0.86	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
127	20241010	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	305	3	2	0.99	125501400	416878	15.98	304	307	295	392	212	302	301.05	1.10	0	59681	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	225	-0.92	1.39	12	0.56	-330.00	219.00	1532	20231107	-80.09	285	20241007	7.02	1465	-79.18	20240105	285	7.02	20241007	1745	-82.52	20231107	285	7.02	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
128	20241010	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	1	2	0.33	15185332	50031	1.92	304	306	302	392	212	302	303.52	1.10	0	-7916	322	311	305	294	288	309	292	74	90	100	180	1	1	73785902	224	-0.92	1.38	12	0.07	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		813000	N	N	0	N	00	N
129	20241008	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	302	-8	5	-2.58	790492630	2600885	21.81	316	316	299	403	217	310	303.93	1.05	0	37083	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	223	-0.92	1.38	12	3.52	-330.00	219.00	1532	20231107	-80.29	285	20241007	5.96	1465	-79.39	20240105	285	5.96	20241007	1745	-82.69	20231107	285	5.96	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
130	20241008	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	-7	5	-2.26	743448883	2444842	20.50	316	316	299	403	217	310	304.09	1.05	0	34473	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.38	12	3.31	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
131	20241008	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	-7	5	-2.26	702462350	2309580	19.36	316	316	299	403	217	310	304.15	1.05	0	34896	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.38	12	3.13	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
132	20241008	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	304	-6	5	-1.94	619436487	2035520	17.07	316	316	299	403	217	310	304.31	1.05	0	85200	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.39	12	2.76	-330.00	219.00	1532	20231107	-80.16	285	20241007	6.67	1465	-79.25	20240105	285	6.67	20241007	1745	-82.58	20231107	285	6.67	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
133	20241008	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	304	-6	5	-1.94	563064898	1850242	15.51	316	316	299	403	217	310	304.32	1.05	0	134405	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.39	12	2.51	-330.00	219.00	1532	20231107	-80.16	285	20241007	6.67	1465	-79.25	20240105	285	6.67	20241007	1745	-82.58	20231107	285	6.67	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
134	20241008	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	304	-6	5	-1.94	481168400	1581264	13.26	316	316	299	403	217	310	304.29	1.05	0	145088	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.39	12	2.14	-330.00	219.00	1532	20231107	-80.16	285	20241007	6.67	1465	-79.25	20240105	285	6.67	20241007	1745	-82.58	20231107	285	6.67	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
135	20241008	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	303	-7	5	-2.26	374012907	1227667	10.29	316	316	299	403	217	310	304.65	1.05	0	151804	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	224	-0.92	1.38	12	1.66	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
136	20241008	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	308	-2	5	-0.65	48314350	154972	1.30	316	316	306	403	217	310	311.76	1.05	0	-2843	364	337	311	284	258	324	271	74	93	100	180	1	1	73785902	227	-0.93	1.41	12	0.21	-330.00	219.00	1532	20231107	-79.90	285	20241007	8.07	1465	-78.98	20240105	285	8.07	20241007	1745	-82.35	20231107	285	8.07	20241007	0.00	N	009620	100	73 억		775917	N	N	0	N	00	N
137	20241007	160243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	310	-83	5	-21.12	3637859137	11859115	5777.49	316	338	285	510	276	393	306.75	1.58	0	-398950	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	229	-0.94	1.42	12	16.07	-330.00	219.00	1532	20231107	-79.77	285	20241007	8.77	1465	-78.84	20240105	285	8.77	20241007	1745	-82.23	20231107	285	8.77	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
138	20241007	150241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	317	-76	5	-19.34	3510293570	11450667	5578.51	316	338	285	510	276	393	306.56	1.58	0	-405144	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	234	-0.96	1.45	12	15.52	-330.00	219.00	1532	20231107	-79.31	285	20241007	11.23	1465	-78.36	20240105	285	11.23	20241007	1745	-81.83	20231107	285	11.23	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
139	20241007	140258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	301	-92	5	-23.41	3216094117	10510712	5120.58	316	338	285	510	276	393	305.98	1.58	0	-390430	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	222	-0.91	1.37	12	14.24	-330.00	219.00	1532	20231107	-80.35	285	20241007	5.61	1465	-79.45	20240105	285	5.61	20241007	1745	-82.75	20231107	285	5.61	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
140	20241007	130241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	303	-90	5	-22.90	3019353512	9855527	4801.39	316	338	285	510	276	393	306.36	1.58	0	-395369	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	224	-0.92	1.38	12	13.36	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
141	20241007	120306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	304	-89	5	-22.65	2673475486	8710220	4243.42	316	338	285	510	276	393	306.94	1.58	0	-384541	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	224	-0.92	1.39	12	11.80	-330.00	219.00	1532	20231107	-80.16	285	20241007	6.67	1465	-79.25	20240105	285	6.67	20241007	1745	-82.58	20231107	285	6.67	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
142	20241007	110239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	303	-90	5	-22.90	1697686257	5640714	2748.03	316	338	285	510	276	393	300.97	1.58	0	-267393	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	224	-0.92	1.38	12	7.64	-330.00	219.00	1532	20231107	-80.22	285	20241007	6.32	1465	-79.32	20240105	285	6.32	20241007	1745	-82.64	20231107	285	6.32	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
143	20241007	100237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	295	-98	5	-24.94	1160280958	3856807	1878.95	316	338	285	510	276	393	300.84	1.58	0	-143010	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	218	-0.89	1.35	12	5.23	-330.00	219.00	1532	20231107	-80.74	285	20241007	3.51	1465	-79.86	20240105	285	3.51	20241007	1745	-83.09	20231107	285	3.51	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
144	20241007	090227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	321	-72	5	-18.32	57649529	182098	88.71	316	325	316	510	276	393	316.59	1.58	0	0	405	399	394	388	383	396	385	74	117	100	230	1	1	73785902	237	-0.97	1.47	12	0.25	-330.00	219.00	1532	20231107	-79.05	316	20241007	1.58	1465	-78.09	20240105	316	1.58	20241007	1745	-81.60	20231107	316	1.58	20241007	0.00	N	009620	100	73 억		1168452	N	N	0	N	00	N
145	20241004	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	393	-2	5	-0.51	80669518	205262	102.99	395	400	389	513	277	395	393.01	1.58	0	-21	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	290	-1.19	1.79	12	0.28	-330.00	219.00	1532	20231107	-74.35	385	20240911	2.08	1465	-73.17	20240105	385	2.08	20240911	1745	-77.48	20231107	385	2.08	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
146	20241004	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	394	-1	5	-0.25	71257995	181343	90.98	395	400	389	513	277	395	392.95	1.58	0	2152	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	291	-1.19	1.80	12	0.25	-330.00	219.00	1532	20231107	-74.28	385	20240911	2.34	1465	-73.11	20240105	385	2.34	20240911	1745	-77.42	20231107	385	2.34	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
147	20241004	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	1	2	0.25	70617021	179716	90.17	395	400	389	513	277	395	392.94	1.58	0	2156	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	292	-1.20	1.81	12	0.24	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
148	20241004	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	2	2	0.51	67494616	171806	86.20	395	400	389	513	277	395	392.85	1.58	0	2930	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	293	-1.20	1.81	12	0.23	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
149	20241004	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	393	-2	5	-0.51	62477321	159098	79.82	395	400	389	513	277	395	392.70	1.58	0	3469	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	290	-1.19	1.79	12	0.22	-330.00	219.00	1532	20231107	-74.35	385	20240911	2.08	1465	-73.17	20240105	385	2.08	20240911	1745	-77.48	20231107	385	2.08	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
150	20241004	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	395	0	3	0.00	56591799	144094	72.30	395	400	389	513	277	395	392.74	1.58	0	4501	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	291	-1.20	1.80	12	0.20	-330.00	219.00	1532	20231107	-74.22	385	20240911	2.60	1465	-73.04	20240105	385	2.60	20240911	1745	-77.36	20231107	385	2.60	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
151	20241004	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	394	-1	5	-0.25	48072238	122529	61.48	395	400	389	513	277	395	392.33	1.58	0	6439	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	291	-1.19	1.80	12	0.17	-330.00	219.00	1532	20231107	-74.28	385	20240911	2.34	1465	-73.11	20240105	385	2.34	20240911	1745	-77.42	20231107	385	2.34	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
152	20241004	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	394	-1	5	-0.25	3992550	10115	5.07	395	395	393	513	277	395	394.72	1.58	0	-258	409	402	398	391	387	400	389	74	118	100	230	1	1	73785902	291	-1.19	1.80	12	0.01	-330.00	219.00	1532	20231107	-74.28	385	20240911	2.34	1465	-73.11	20240105	385	2.34	20240911	1745	-77.42	20231107	385	2.34	20240911	0.00	N	009620	100	73 억		1168473	N	N	0	N	00	N
153	20241002	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	395	-7	5	-1.74	76896958	193047	129.82	395	405	394	522	282	402	398.33	1.60	0	-16758	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	291	-1.20	1.80	12	0.26	-330.00	219.00	1532	20231107	-74.22	385	20240911	2.60	1465	-73.04	20240105	385	2.60	20240911	1745	-77.36	20231107	385	2.60	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
154	20241002	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	399	-3	5	-0.75	52088527	130373	87.67	395	405	395	522	282	402	399.53	1.60	0	-16784	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	294	-1.21	1.82	12	0.18	-330.00	219.00	1532	20231107	-73.96	385	20240911	3.64	1465	-72.76	20240105	385	3.64	20240911	1745	-77.13	20231107	385	3.64	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
155	20241002	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	402	0	3	0.00	33945999	85214	57.30	395	405	395	522	282	402	398.36	1.60	0	-16795	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	297	-1.22	1.84	12	0.12	-330.00	219.00	1532	20231107	-73.76	385	20240911	4.42	1465	-72.56	20240105	385	4.42	20240911	1745	-76.96	20231107	385	4.42	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
156	20241002	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	402	0	3	0.00	33812163	84881	57.08	395	405	395	522	282	402	398.35	1.60	0	-16765	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	297	-1.22	1.84	12	0.12	-330.00	219.00	1532	20231107	-73.76	385	20240911	4.42	1465	-72.56	20240105	385	4.42	20240911	1745	-76.96	20231107	385	4.42	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
157	20241002	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	1	2	0.25	26578806	66788	44.91	395	405	395	522	282	402	397.96	1.60	0	-15597	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	297	-1.22	1.84	12	0.09	-330.00	219.00	1532	20231107	-73.69	385	20240911	4.68	1465	-72.49	20240105	385	4.68	20240911	1745	-76.91	20231107	385	4.68	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
158	20241002	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	1	2	0.25	24026537	60467	40.66	395	403	395	522	282	402	397.35	1.60	0	-11853	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	297	-1.22	1.84	12	0.08	-330.00	219.00	1532	20231107	-73.69	385	20240911	4.68	1465	-72.49	20240105	385	4.68	20240911	1745	-76.91	20231107	385	4.68	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
159	20241002	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	-4	5	-1.00	22547585	56778	38.18	395	401	395	522	282	402	397.12	1.60	0	-11433	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	294	-1.21	1.82	12	0.08	-330.00	219.00	1532	20231107	-74.02	385	20240911	3.38	1465	-72.83	20240105	385	3.38	20240911	1745	-77.19	20231107	385	3.38	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N
160	20241002	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	-4	5	-1.00	3386533	8573	5.77	395	398	395	522	282	402	395.02	1.60	0	-1006	411	406	402	397	393	404	395	74	120	100	240	1	1	73785902	294	-1.21	1.82	12	0.01	-330.00	219.00	1532	20231107	-74.02	385	20240911	3.38	1465	-72.83	20240105	385	3.38	20240911	1745	-77.19	20231107	385	3.38	20240911	0.00	N	009620	100	73 억		1183919	N	N	0	N	00	N