KissMeData/090410/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	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	10	2	0.68	116505740	79680	28.46	1447	1474	1447	1899	1023	1461	1462.17	1.75	0	7479	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	678	2.81	0.59	12	0.17	523.00	2473.00	2210	20231214	-33.44	1352	20240909	8.80	2055	-28.42	20240111	1352	8.80	20240909	2210	-33.44	20231214	1352	8.80	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
3	20241031	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	9	2	0.62	109813660	75130	26.83	1447	1474	1447	1899	1023	1461	1461.65	1.75	0	7563	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	677	2.81	0.59	12	0.16	523.00	2473.00	2210	20231214	-33.48	1352	20240909	8.73	2055	-28.47	20240111	1352	8.73	20240909	2210	-33.48	20231214	1352	8.73	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
4	20241031	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	11	2	0.75	93150049	63787	22.78	1447	1474	1447	1899	1023	1461	1460.33	1.75	0	7287	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	678	2.81	0.60	12	0.14	523.00	2473.00	2210	20231214	-33.39	1352	20240909	8.88	2055	-28.37	20240111	1352	8.88	20240909	2210	-33.39	20231214	1352	8.88	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
5	20241031	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	6	2	0.41	73753227	50592	18.07	1447	1474	1447	1899	1023	1461	1457.80	1.75	0	8966	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	676	2.80	0.59	12	0.11	523.00	2473.00	2210	20231214	-33.62	1352	20240909	8.51	2055	-28.61	20240111	1352	8.51	20240909	2210	-33.62	20231214	1352	8.51	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
6	20241031	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	0	3	0.00	59342148	40779	14.56	1447	1474	1447	1899	1023	1461	1455.21	1.75	0	9776	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	673	2.79	0.59	12	0.09	523.00	2473.00	2210	20231214	-33.89	1352	20240909	8.06	2055	-28.91	20240111	1352	8.06	20240909	2210	-33.89	20231214	1352	8.06	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
7	20241031	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-4	5	-0.27	49523950	34066	12.17	1447	1464	1447	1899	1023	1461	1453.76	1.75	0	8322	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	671	2.79	0.59	12	0.07	523.00	2473.00	2210	20231214	-34.07	1352	20240909	7.77	2055	-29.10	20240111	1352	7.77	20240909	2210	-34.07	20231214	1352	7.77	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
8	20241031	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-7	5	-0.48	47652161	32784	11.71	1447	1464	1447	1899	1023	1461	1453.51	1.75	0	8203	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	670	2.78	0.59	12	0.07	523.00	2473.00	2210	20231214	-34.21	1352	20240909	7.54	2055	-29.25	20240111	1352	7.54	20240909	2210	-34.21	20231214	1352	7.54	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
9	20241031	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-14	5	-0.96	15402709	10626	3.80	1447	1457	1447	1899	1023	1461	1449.49	1.75	0	-1525	1536	1498	1464	1426	1392	1517	1445	46	438	100	1020	1	1	46084095	667	2.77	0.59	12	0.02	523.00	2473.00	2210	20231214	-34.52	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.84	N	090410	100	46 억		804840	N	N	0	N	00	N
10	20241030	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	31	2	2.17	412375353	279997	289.63	1435	1502	1430	1859	1001	1430	1472.79	1.65	0	44085	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	673	2.79	0.59	12	0.61	523.00	2473.00	2210	20231214	-33.89	1352	20240909	8.06	2055	-28.91	20240111	1352	8.06	20240909	2210	-33.89	20231214	1352	8.06	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
11	20241030	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	31	2	2.17	396786178	269325	278.59	1435	1502	1430	1859	1001	1430	1473.26	1.65	0	43303	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	673	2.79	0.59	12	0.58	523.00	2473.00	2210	20231214	-33.89	1352	20240909	8.06	2055	-28.91	20240111	1352	8.06	20240909	2210	-33.89	20231214	1352	8.06	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
12	20241030	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	38	2	2.66	378071790	256518	265.34	1435	1502	1430	1859	1001	1430	1473.86	1.65	0	46638	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	677	2.81	0.59	12	0.56	523.00	2473.00	2210	20231214	-33.57	1352	20240909	8.58	2055	-28.56	20240111	1352	8.58	20240909	2210	-33.57	20231214	1352	8.58	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
13	20241030	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	40	2	2.80	366223256	248455	257.00	1435	1502	1430	1859	1001	1430	1474.00	1.65	0	48059	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	677	2.81	0.59	12	0.54	523.00	2473.00	2210	20231214	-33.48	1352	20240909	8.73	2055	-28.47	20240111	1352	8.73	20240909	2210	-33.48	20231214	1352	8.73	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
14	20241030	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	45	2	3.15	316058017	214188	221.56	1435	1502	1430	1859	1001	1430	1475.61	1.65	0	37355	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	680	2.82	0.60	12	0.46	523.00	2473.00	2210	20231214	-33.26	1352	20240909	9.10	2055	-28.22	20240111	1352	9.10	20240909	2210	-33.26	20231214	1352	9.10	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
15	20241030	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	50	2	3.50	278508074	188666	195.16	1435	1502	1430	1859	1001	1430	1476.20	1.65	0	36568	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	682	2.83	0.60	12	0.41	523.00	2473.00	2210	20231214	-33.03	1352	20240909	9.47	2055	-27.98	20240111	1352	9.47	20240909	2210	-33.03	20231214	1352	9.47	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
16	20241030	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	68	2	4.76	213475964	144945	149.93	1435	1502	1430	1859	1001	1430	1472.81	1.65	0	22582	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	690	2.86	0.61	12	0.31	523.00	2473.00	2210	20231214	-32.22	1352	20240909	10.80	2055	-27.10	20240111	1352	10.80	20240909	2210	-32.22	20231214	1352	10.80	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
17	20241030	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	18	2	1.26	11725543	8143	8.42	1435	1448	1430	1859	1001	1430	1439.95	1.65	0	-130	1457	1443	1421	1407	1385	1450	1414	46	429	100	1000	1	1	46084095	667	2.77	0.59	12	0.02	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.89	N	090410	100	46 억		761096	N	N	0	N	00	N
18	20241029	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	8	2	0.56	137099044	96649	72.52	1409	1435	1399	1848	996	1422	1418.51	1.64	0	4121	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	659	2.73	0.58	12	0.21	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
19	20241029	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	2	2	0.14	131172624	92495	69.40	1409	1435	1399	1848	996	1422	1418.16	1.64	0	4389	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	656	2.72	0.58	12	0.20	523.00	2473.00	2210	20231214	-35.57	1352	20240909	5.33	2055	-30.71	20240111	1352	5.33	20240909	2210	-35.57	20231214	1352	5.33	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
20	20241029	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-1	5	-0.07	123200028	86883	65.19	1409	1435	1399	1848	996	1422	1418.00	1.64	0	3187	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	655	2.72	0.57	12	0.19	523.00	2473.00	2210	20231214	-35.70	1352	20240909	5.10	2055	-30.85	20240111	1352	5.10	20240909	2210	-35.70	20231214	1352	5.10	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
21	20241029	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	-4	5	-0.28	112713255	79493	59.64	1409	1435	1399	1848	996	1422	1417.90	1.64	0	2108	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	653	2.71	0.57	12	0.17	523.00	2473.00	2210	20231214	-35.84	1352	20240909	4.88	2055	-31.00	20240111	1352	4.88	20240909	2210	-35.84	20231214	1352	4.88	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
22	20241029	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-5	5	-0.35	60411531	42644	32.00	1409	1426	1399	1848	996	1422	1416.65	1.64	0	-1347	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	653	2.71	0.57	12	0.09	523.00	2473.00	2210	20231214	-35.88	1352	20240909	4.81	2055	-31.05	20240111	1352	4.81	20240909	2210	-35.88	20231214	1352	4.81	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
23	20241029	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-13	5	-0.91	50721179	35789	26.85	1409	1426	1399	1848	996	1422	1417.23	1.64	0	-1326	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	649	2.69	0.57	12	0.08	523.00	2473.00	2210	20231214	-36.24	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2210	-36.24	20231214	1352	4.22	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
24	20241029	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-2	5	-0.14	30468251	21432	16.08	1409	1426	1409	1848	996	1422	1421.62	1.64	0	-1667	1442	1431	1412	1401	1382	1437	1407	46	426	100	990	1	1	46084095	654	2.72	0.57	12	0.05	523.00	2473.00	2210	20231214	-35.75	1352	20240909	5.03	2055	-30.90	20240111	1352	5.03	20240909	2210	-35.75	20231214	1352	5.03	20240909	3.87	N	090410	100	46 억		756758	N	N	0	N	00	N
25	20241028	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	28	2	2.01	187203944	132926	122.31	1395	1423	1393	1812	976	1394	1408.32	1.50	0	60534	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	655	2.72	0.58	12	0.29	523.00	2473.00	2210	20231214	-35.66	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
26	20241028	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	27	2	1.94	180229557	128020	117.79	1395	1423	1393	1812	976	1394	1407.82	1.50	0	59710	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	655	2.72	0.57	12	0.28	523.00	2473.00	2210	20231214	-35.70	1352	20240909	5.10	2055	-30.85	20240111	1352	5.10	20240909	2210	-35.70	20231214	1352	5.10	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
27	20241028	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	28	2	2.01	170179850	120951	111.29	1395	1422	1393	1812	976	1394	1407.01	1.50	0	58464	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	655	2.72	0.58	12	0.26	523.00	2473.00	2210	20231214	-35.66	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
28	20241028	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	19	2	1.36	105687358	75461	69.43	1395	1414	1393	1812	976	1394	1400.56	1.50	0	21162	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	651	2.70	0.57	12	0.16	523.00	2473.00	2210	20231214	-36.06	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2210	-36.06	20231214	1352	4.51	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
29	20241028	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	14	2	1.00	100367478	71692	65.96	1395	1408	1393	1812	976	1394	1399.98	1.50	0	20958	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	649	2.69	0.57	12	0.16	523.00	2473.00	2210	20231214	-36.29	1352	20240909	4.14	2055	-31.48	20240111	1352	4.14	20240909	2210	-36.29	20231214	1352	4.14	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
30	20241028	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	5	2	0.36	44047804	31509	28.99	1395	1407	1393	1812	976	1394	1397.94	1.50	0	7492	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	645	2.67	0.57	12	0.07	523.00	2473.00	2210	20231214	-36.70	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2210	-36.70	20231214	1352	3.48	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
31	20241028	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	5	2	0.36	32708273	23401	21.53	1395	1407	1393	1812	976	1394	1397.73	1.50	0	4346	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	645	2.67	0.57	12	0.05	523.00	2473.00	2210	20231214	-36.70	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2210	-36.70	20231214	1352	3.48	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
32	20241028	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	13	2	0.93	9344373	6687	6.15	1395	1407	1393	1812	976	1394	1397.39	1.50	0	35	1420	1407	1390	1377	1360	1398	1368	46	418	100	970	1	1	46084095	648	2.69	0.57	12	0.01	523.00	2473.00	2210	20231214	-36.33	1352	20240909	4.07	2055	-31.53	20240111	1352	4.07	20240909	2210	-36.33	20231214	1352	4.07	20240909	3.91	N	090410	100	46 억		693543	N	N	0	N	00	N
33	20241025	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-6	5	-0.43	150250322	108622	117.19	1400	1403	1373	1820	980	1400	1383.24	1.56	0	-23746	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	642	2.67	0.56	12	0.24	523.00	2473.00	2210	20231214	-36.92	1352	20240909	3.11	2055	-32.17	20240111	1352	3.11	20240909	2210	-36.92	20231214	1352	3.11	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
34	20241025	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-9	5	-0.64	128112227	92699	100.01	1400	1403	1373	1820	980	1400	1382.02	1.56	0	-19831	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	641	2.66	0.56	12	0.20	523.00	2473.00	2210	20231214	-37.06	1352	20240909	2.88	2055	-32.31	20240111	1352	2.88	20240909	2210	-37.06	20231214	1352	2.88	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
35	20241025	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-17	5	-1.21	62121005	44883	48.42	1400	1403	1375	1820	980	1400	1384.07	1.56	0	-9740	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	637	2.64	0.56	12	0.10	523.00	2473.00	2210	20231214	-37.42	1352	20240909	2.29	2055	-32.70	20240111	1352	2.29	20240909	2210	-37.42	20231214	1352	2.29	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
36	20241025	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-17	5	-1.21	50165094	36248	39.11	1400	1403	1375	1820	980	1400	1383.94	1.56	0	-8423	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	637	2.64	0.56	12	0.08	523.00	2473.00	2210	20231214	-37.42	1352	20240909	2.29	2055	-32.70	20240111	1352	2.29	20240909	2210	-37.42	20231214	1352	2.29	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
37	20241025	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	-14	5	-1.00	48891440	35328	38.11	1400	1403	1375	1820	980	1400	1383.93	1.56	0	-8321	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	639	2.65	0.56	12	0.08	523.00	2473.00	2210	20231214	-37.29	1352	20240909	2.51	2055	-32.55	20240111	1352	2.51	20240909	2210	-37.29	20231214	1352	2.51	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
38	20241025	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-12	5	-0.86	43800304	31644	34.14	1400	1403	1375	1820	980	1400	1384.16	1.56	0	-7119	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	640	2.65	0.56	12	0.07	523.00	2473.00	2210	20231214	-37.19	1352	20240909	2.66	2055	-32.46	20240111	1352	2.66	20240909	2210	-37.19	20231214	1352	2.66	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
39	20241025	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-6	5	-0.43	26591018	19221	20.74	1400	1403	1375	1820	980	1400	1383.44	1.56	0	-2340	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	642	2.67	0.56	12	0.04	523.00	2473.00	2210	20231214	-36.92	1352	20240909	3.11	2055	-32.17	20240111	1352	3.11	20240909	2210	-36.92	20231214	1352	3.11	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
40	20241025	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	0	3	0.00	247767	177	0.19	1400	1400	1399	1820	980	1400	1399.81	1.56	0	-53	1432	1416	1404	1388	1376	1410	1382	46	420	100	980	1	1	46084095	645	2.68	0.57	12	0.00	523.00	2473.00	2210	20231214	-36.65	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2210	-36.65	20231214	1352	3.55	20240909	3.94	N	090410	100	46 억		717265	N	N	0	N	00	N
41	20241024	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-15	5	-1.06	130202817	92689	160.39	1420	1420	1392	1839	991	1415	1404.73	1.56	0	-2456	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	645	2.68	0.57	12	0.20	523.00	2473.00	2210	20231214	-36.65	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2210	-36.65	20231214	1352	3.55	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
42	20241024	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-13	5	-0.92	116366978	82790	143.26	1420	1420	1395	1839	991	1415	1405.57	1.56	0	-2232	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	646	2.68	0.57	12	0.18	523.00	2473.00	2210	20231214	-36.56	1352	20240909	3.70	2055	-31.78	20240111	1352	3.70	20240909	2210	-36.56	20231214	1352	3.70	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
43	20241024	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-9	5	-0.64	55790771	39532	68.41	1420	1420	1406	1839	991	1415	1411.28	1.56	0	-10572	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	648	2.69	0.57	12	0.09	523.00	2473.00	2210	20231214	-36.38	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2210	-36.38	20231214	1352	3.99	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
44	20241024	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-6	5	-0.42	40739867	28854	49.93	1420	1420	1408	1839	991	1415	1411.93	1.56	0	-6999	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	649	2.69	0.57	12	0.06	523.00	2473.00	2210	20231214	-36.24	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2210	-36.24	20231214	1352	4.22	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
45	20241024	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-5	5	-0.35	34672275	24548	42.48	1420	1420	1408	1839	991	1415	1412.43	1.56	0	-6605	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	650	2.70	0.57	12	0.05	523.00	2473.00	2210	20231214	-36.20	1352	20240909	4.29	2055	-31.39	20240111	1352	4.29	20240909	2210	-36.20	20231214	1352	4.29	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
46	20241024	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-2	5	-0.14	20433965	14450	25.00	1420	1420	1408	1839	991	1415	1414.12	1.56	0	-5216	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	651	2.70	0.57	12	0.03	523.00	2473.00	2210	20231214	-36.06	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2210	-36.06	20231214	1352	4.51	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
47	20241024	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	0	3	0.00	15121018	10690	18.50	1420	1420	1408	1839	991	1415	1414.50	1.56	0	-5017	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	652	2.71	0.57	12	0.02	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
48	20241024	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	0	3	0.00	2619925	1848	3.20	1420	1420	1415	1839	991	1415	1417.71	1.56	0	-297	1431	1423	1408	1400	1385	1427	1404	46	424	100	990	1	1	46084095	652	2.71	0.57	12	0.00	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.88	N	090410	100	46 억		719722	N	N	0	N	00	N
49	20241023	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	15	2	1.07	81163930	57769	45.00	1400	1416	1393	1820	980	1400	1404.97	1.54	0	11219	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	652	2.71	0.57	12	0.13	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
50	20241023	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	8	2	0.57	71987457	51280	39.94	1400	1416	1393	1820	980	1400	1403.81	1.54	0	10971	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	649	2.69	0.57	12	0.11	523.00	2473.00	2210	20231214	-36.29	1352	20240909	4.14	2055	-31.48	20240111	1352	4.14	20240909	2210	-36.29	20231214	1352	4.14	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
51	20241023	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	6	2	0.43	66327212	47254	36.81	1400	1416	1393	1820	980	1400	1403.63	1.54	0	10946	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	648	2.69	0.57	12	0.10	523.00	2473.00	2210	20231214	-36.38	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2210	-36.38	20231214	1352	3.99	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
52	20241023	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	6	2	0.43	43311917	30919	24.08	1400	1410	1393	1820	980	1400	1400.82	1.54	0	2658	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	648	2.69	0.57	12	0.07	523.00	2473.00	2210	20231214	-36.38	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2210	-36.38	20231214	1352	3.99	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
53	20241023	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	4	2	0.29	37224167	26572	20.70	1400	1410	1393	1820	980	1400	1400.88	1.54	0	1035	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	647	2.68	0.57	12	0.06	523.00	2473.00	2210	20231214	-36.47	1352	20240909	3.85	2055	-31.68	20240111	1352	3.85	20240909	2210	-36.47	20231214	1352	3.85	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
54	20241023	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	4	2	0.29	28670525	20482	15.95	1400	1410	1393	1820	980	1400	1399.79	1.54	0	-2671	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	647	2.68	0.57	12	0.04	523.00	2473.00	2210	20231214	-36.47	1352	20240909	3.85	2055	-31.68	20240111	1352	3.85	20240909	2210	-36.47	20231214	1352	3.85	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
55	20241023	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	4	2	0.29	19836210	14172	11.04	1400	1410	1399	1820	980	1400	1399.68	1.54	0	-1070	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	647	2.68	0.57	12	0.03	523.00	2473.00	2210	20231214	-36.47	1352	20240909	3.85	2055	-31.68	20240111	1352	3.85	20240909	2210	-36.47	20231214	1352	3.85	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
56	20241023	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-1	5	-0.07	4571920	3267	2.54	1400	1400	1399	1820	980	1400	1399.42	1.54	0	2479	1422	1411	1400	1389	1378	1405	1383	46	420	100	980	1	1	46084095	645	2.67	0.57	12	0.01	523.00	2473.00	2210	20231214	-36.70	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2210	-36.70	20231214	1352	3.48	20240909	3.88	N	090410	100	46 억		708503	N	N	0	N	00	N
57	20241022	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-10	5	-0.71	178498235	127744	140.42	1402	1411	1389	1833	987	1410	1397.31	1.57	0	-15789	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	645	2.68	0.57	12	0.28	523.00	2473.00	2210	20231214	-36.65	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2210	-36.65	20231214	1352	3.55	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
58	20241022	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-16	5	-1.13	166805087	119372	131.21	1402	1411	1389	1833	987	1410	1397.36	1.57	0	-15207	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	642	2.67	0.56	12	0.26	523.00	2473.00	2210	20231214	-36.92	1352	20240909	3.11	2055	-32.17	20240111	1352	3.11	20240909	2210	-36.92	20231214	1352	3.11	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
59	20241022	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-10	5	-0.71	131418234	94087	103.42	1402	1411	1389	1833	987	1410	1396.77	1.57	0	-15259	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	645	2.68	0.57	12	0.20	523.00	2473.00	2210	20231214	-36.65	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2210	-36.65	20231214	1352	3.55	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
60	20241022	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	-17	5	-1.21	108178112	77427	85.11	1402	1411	1389	1833	987	1410	1397.16	1.57	0	-15016	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	642	2.66	0.56	12	0.17	523.00	2473.00	2210	20231214	-36.97	1352	20240909	3.03	2055	-32.21	20240111	1352	3.03	20240909	2210	-36.97	20231214	1352	3.03	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
61	20241022	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-10	5	-0.71	96998430	69418	76.30	1402	1411	1389	1833	987	1410	1397.31	1.57	0	-14894	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	645	2.68	0.57	12	0.15	523.00	2473.00	2210	20231214	-36.65	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2210	-36.65	20231214	1352	3.55	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
62	20241022	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	-12	5	-0.85	85426818	61150	67.22	1402	1411	1389	1833	987	1410	1397.00	1.57	0	-13837	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	644	2.67	0.57	12	0.13	523.00	2473.00	2210	20231214	-36.74	1352	20240909	3.40	2055	-31.97	20240111	1352	3.40	20240909	2210	-36.74	20231214	1352	3.40	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
63	20241022	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-18	5	-1.28	63322652	45287	49.78	1402	1411	1391	1833	987	1410	1398.25	1.57	0	-11854	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	641	2.66	0.56	12	0.10	523.00	2473.00	2210	20231214	-37.01	1352	20240909	2.96	2055	-32.26	20240111	1352	2.96	20240909	2210	-37.01	20231214	1352	2.96	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
64	20241022	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-8	5	-0.57	5708080	4071	4.47	1402	1404	1402	1833	987	1410	1402.13	1.57	0	-2185	1431	1420	1410	1399	1389	1426	1405	46	423	100	980	1	1	46084095	646	2.68	0.57	12	0.01	523.00	2473.00	2210	20231214	-36.56	1352	20240909	3.70	2055	-31.78	20240111	1352	3.70	20240909	2210	-36.56	20231214	1352	3.70	20240909	3.85	N	090410	100	46 억		724286	N	N	0	N	00	N
65	20241021	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-6	5	-0.42	127780785	90742	72.20	1402	1421	1400	1840	992	1416	1408.18	1.59	0	-9065	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	650	2.70	0.57	12	0.20	523.00	2473.00	2210	20231214	-36.20	1352	20240909	4.29	2055	-31.39	20240111	1352	4.29	20240909	2210	-36.20	20231214	1352	4.29	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
66	20241021	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-8	5	-0.56	104987228	74544	59.32	1402	1421	1400	1840	992	1416	1408.39	1.59	0	-7749	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	649	2.69	0.57	12	0.16	523.00	2473.00	2210	20231214	-36.29	1352	20240909	4.14	2055	-31.48	20240111	1352	4.14	20240909	2210	-36.29	20231214	1352	4.14	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
67	20241021	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-6	5	-0.42	89379309	63466	50.50	1402	1421	1400	1840	992	1416	1408.30	1.59	0	-5684	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	650	2.70	0.57	12	0.14	523.00	2473.00	2210	20231214	-36.20	1352	20240909	4.29	2055	-31.39	20240111	1352	4.29	20240909	2210	-36.20	20231214	1352	4.29	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
68	20241021	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-6	5	-0.42	85828775	60950	48.50	1402	1421	1400	1840	992	1416	1408.18	1.59	0	-4787	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	650	2.70	0.57	12	0.13	523.00	2473.00	2210	20231214	-36.20	1352	20240909	4.29	2055	-31.39	20240111	1352	4.29	20240909	2210	-36.20	20231214	1352	4.29	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
69	20241021	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-3	5	-0.21	76973543	54676	43.51	1402	1421	1400	1840	992	1416	1407.81	1.59	0	-4153	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	651	2.70	0.57	12	0.12	523.00	2473.00	2210	20231214	-36.06	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2210	-36.06	20231214	1352	4.51	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
70	20241021	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	5	2	0.35	69756066	49574	39.45	1402	1421	1400	1840	992	1416	1407.11	1.59	0	-3125	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	655	2.72	0.57	12	0.11	523.00	2473.00	2210	20231214	-35.70	1352	20240909	5.10	2055	-30.85	20240111	1352	5.10	20240909	2210	-35.70	20231214	1352	5.10	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
71	20241021	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-5	5	-0.35	38037910	27115	21.58	1402	1411	1400	1840	992	1416	1402.84	1.59	0	-1730	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	650	2.70	0.57	12	0.06	523.00	2473.00	2210	20231214	-36.15	1352	20240909	4.36	2055	-31.34	20240111	1352	4.36	20240909	2210	-36.15	20231214	1352	4.36	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
72	20241021	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-7	5	-0.49	5112076	3641	2.90	1402	1411	1402	1840	992	1416	1404.03	1.59	0	43	1436	1425	1415	1404	1394	1431	1410	46	424	100	990	1	1	46084095	649	2.69	0.57	12	0.01	523.00	2473.00	2210	20231214	-36.24	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2210	-36.24	20231214	1352	4.22	20240909	3.87	N	090410	100	46 억		733342	N	N	0	N	00	N
73	20241018	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	-10	5	-0.70	176545609	125047	166.76	1405	1426	1405	1853	999	1426	1411.79	1.59	0	2090	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	653	2.71	0.57	12	0.27	523.00	2473.00	2210	20231214	-35.93	1352	20240909	4.73	2055	-31.09	20240111	1352	4.73	20240909	2210	-35.93	20231214	1352	4.73	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
74	20241018	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-2	5	-0.14	165167820	117030	156.07	1405	1426	1405	1853	999	1426	1411.33	1.59	0	2110	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	656	2.72	0.58	12	0.25	523.00	2473.00	2210	20231214	-35.57	1352	20240909	5.33	2055	-30.71	20240111	1352	5.33	20240909	2210	-35.57	20231214	1352	5.33	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
75	20241018	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-15	5	-1.05	142072392	100784	134.41	1405	1422	1405	1853	999	1426	1409.67	1.59	0	3183	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	650	2.70	0.57	12	0.22	523.00	2473.00	2210	20231214	-36.15	1352	20240909	4.36	2055	-31.34	20240111	1352	4.36	20240909	2210	-36.15	20231214	1352	4.36	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
76	20241018	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	-10	5	-0.70	134503756	95424	127.26	1405	1422	1405	1853	999	1426	1409.54	1.59	0	3194	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	653	2.71	0.57	12	0.21	523.00	2473.00	2210	20231214	-35.93	1352	20240909	4.73	2055	-31.09	20240111	1352	4.73	20240909	2210	-35.93	20231214	1352	4.73	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
77	20241018	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-11	5	-0.77	130483021	92593	123.48	1405	1420	1405	1853	999	1426	1409.21	1.59	0	5744	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	652	2.71	0.57	12	0.20	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
78	20241018	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-11	5	-0.77	119907844	85116	113.51	1405	1420	1405	1853	999	1426	1408.76	1.59	0	5924	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	652	2.71	0.57	12	0.18	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
79	20241018	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	-8	5	-0.56	84140107	59789	79.73	1405	1418	1405	1853	999	1426	1407.28	1.59	0	887	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	653	2.71	0.57	12	0.13	523.00	2473.00	2210	20231214	-35.84	1352	20240909	4.88	2055	-31.00	20240111	1352	4.88	20240909	2210	-35.84	20231214	1352	4.88	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
80	20241018	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-20	5	-1.40	57457460	40883	54.52	1405	1418	1405	1853	999	1426	1405.41	1.59	0	-110	1444	1435	1430	1421	1416	1432	1418	46	427	100	990	1	1	46084095	648	2.69	0.57	12	0.09	523.00	2473.00	2210	20231214	-36.38	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2210	-36.38	20231214	1352	3.99	20240909	3.81	N	090410	100	46 억		731222	N	N	0	N	00	N
81	20241017	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-1	5	-0.07	107190291	74985	115.22	1433	1439	1425	1855	999	1427	1429.50	1.61	0	-9031	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	657	2.73	0.58	12	0.16	523.00	2473.00	2210	20231214	-35.48	1352	20240909	5.47	2055	-30.61	20240111	1352	5.47	20240909	2210	-35.48	20231214	1352	5.47	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
82	20241017	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	1	2	0.07	102916051	71991	110.62	1433	1439	1425	1855	999	1427	1429.57	1.61	0	-8566	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	658	2.73	0.58	12	0.16	523.00	2473.00	2210	20231214	-35.38	1352	20240909	5.62	2055	-30.51	20240111	1352	5.62	20240909	2210	-35.38	20231214	1352	5.62	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
83	20241017	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	4	2	0.28	96490866	67493	103.70	1433	1439	1425	1855	999	1427	1429.64	1.61	0	-8401	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	659	2.74	0.58	12	0.15	523.00	2473.00	2210	20231214	-35.25	1352	20240909	5.84	2055	-30.36	20240111	1352	5.84	20240909	2210	-35.25	20231214	1352	5.84	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
84	20241017	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	6	2	0.42	92005493	64359	98.89	1433	1439	1425	1855	999	1427	1429.57	1.61	0	-8633	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	660	2.74	0.58	12	0.14	523.00	2473.00	2210	20231214	-35.16	1352	20240909	5.99	2055	-30.27	20240111	1352	5.99	20240909	2210	-35.16	20231214	1352	5.99	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
85	20241017	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	7	2	0.49	47881759	33473	51.43	1433	1439	1427	1855	999	1427	1430.46	1.61	0	-3117	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	661	2.74	0.58	12	0.07	523.00	2473.00	2210	20231214	-35.11	1352	20240909	6.07	2055	-30.22	20240111	1352	6.07	20240909	2210	-35.11	20231214	1352	6.07	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
86	20241017	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	3	2	0.21	37287041	26058	40.04	1433	1439	1427	1855	999	1427	1430.92	1.61	0	-3029	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	659	2.73	0.58	12	0.06	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
87	20241017	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	7	2	0.49	6315596	4412	6.78	1433	1435	1429	1855	999	1427	1431.46	1.61	0	-1736	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	661	2.74	0.58	12	0.01	523.00	2473.00	2210	20231214	-35.11	1352	20240909	6.07	2055	-30.22	20240111	1352	6.07	20240909	2210	-35.11	20231214	1352	6.07	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
88	20241017	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	6	2	0.42	1160730	810	1.24	1433	1433	1433	1855	999	1427	1433.00	1.61	0	-668	1471	1449	1433	1411	1395	1441	1403	46	428	100	990	1	1	46084095	660	2.74	0.58	12	0.00	523.00	2473.00	2210	20231214	-35.16	1352	20240909	5.99	2055	-30.27	20240111	1352	5.99	20240909	2210	-35.16	20231214	1352	5.99	20240909	3.86	N	090410	100	46 억		740106	N	N	0	N	00	N
89	20241016	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	-12	5	-0.83	92692743	65082	94.30	1438	1455	1417	1870	1008	1439	1424.25	1.61	0	-1936	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	658	2.73	0.58	12	0.14	523.00	2473.00	2210	20231214	-35.43	1352	20240909	5.55	2055	-30.56	20240111	1352	5.55	20240909	2210	-35.43	20231214	1352	5.55	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
90	20241016	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-11	5	-0.76	89379247	62760	90.94	1438	1455	1417	1870	1008	1439	1424.14	1.61	0	-1896	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	658	2.73	0.58	12	0.14	523.00	2473.00	2210	20231214	-35.38	1352	20240909	5.62	2055	-30.51	20240111	1352	5.62	20240909	2210	-35.38	20231214	1352	5.62	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
91	20241016	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-14	5	-0.97	88114847	61872	89.65	1438	1455	1417	1870	1008	1439	1424.15	1.61	0	-1768	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	657	2.72	0.58	12	0.13	523.00	2473.00	2210	20231214	-35.52	1352	20240909	5.40	2055	-30.66	20240111	1352	5.40	20240909	2210	-35.52	20231214	1352	5.40	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
92	20241016	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-19	5	-1.32	78837622	55357	80.21	1438	1455	1417	1870	1008	1439	1424.17	1.61	0	-1590	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	654	2.72	0.57	12	0.12	523.00	2473.00	2210	20231214	-35.75	1352	20240909	5.03	2055	-30.90	20240111	1352	5.03	20240909	2210	-35.75	20231214	1352	5.03	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
93	20241016	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-20	5	-1.39	60459905	42430	61.48	1438	1455	1417	1870	1008	1439	1424.93	1.61	0	-1571	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	654	2.71	0.57	12	0.09	523.00	2473.00	2210	20231214	-35.79	1352	20240909	4.96	2055	-30.95	20240111	1352	4.96	20240909	2210	-35.79	20231214	1352	4.96	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
94	20241016	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	-12	5	-0.83	29779421	20856	30.22	1438	1455	1419	1870	1008	1439	1427.86	1.61	0	-1547	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	658	2.73	0.58	12	0.05	523.00	2473.00	2210	20231214	-35.43	1352	20240909	5.55	2055	-30.56	20240111	1352	5.55	20240909	2210	-35.43	20231214	1352	5.55	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
95	20241016	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	0	3	0.00	26450564	18523	26.84	1438	1455	1419	1870	1008	1439	1427.98	1.61	0	-1424	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	663	2.75	0.58	12	0.04	523.00	2473.00	2210	20231214	-34.89	1352	20240909	6.43	2055	-29.98	20240111	1352	6.43	20240909	2210	-34.89	20231214	1352	6.43	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
96	20241016	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-1	5	-0.07	1939471	1345	1.95	1438	1455	1438	1870	1008	1439	1441.99	1.61	0	-310	1455	1447	1439	1431	1423	1443	1427	46	431	100	1000	1	1	46084095	663	2.75	0.58	12	0.00	523.00	2473.00	2210	20231214	-34.93	1352	20240909	6.36	2055	-30.02	20240111	1352	6.36	20240909	2210	-34.93	20231214	1352	6.36	20240909	3.85	N	090410	100	46 억		742037	N	N	0	N	00	N
97	20241015	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-4	5	-0.28	99138464	69008	158.72	1443	1447	1431	1875	1011	1443	1436.62	1.58	0	14273	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	663	2.75	0.58	12	0.15	523.00	2473.00	2210	20231214	-34.89	1352	20240909	6.43	2055	-29.98	20240111	1352	6.43	20240909	2210	-34.89	20231214	1352	6.43	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
98	20241015	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-4	5	-0.28	97895238	68144	156.73	1443	1447	1431	1875	1011	1443	1436.59	1.58	0	14629	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	663	2.75	0.58	12	0.15	523.00	2473.00	2210	20231214	-34.89	1352	20240909	6.43	2055	-29.98	20240111	1352	6.43	20240909	2210	-34.89	20231214	1352	6.43	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
99	20241015	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	-6	5	-0.42	75697900	52675	121.15	1443	1447	1431	1875	1011	1443	1437.07	1.58	0	14579	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	662	2.75	0.58	12	0.11	523.00	2473.00	2210	20231214	-34.98	1352	20240909	6.29	2055	-30.07	20240111	1352	6.29	20240909	2210	-34.98	20231214	1352	6.29	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
100	20241015	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	2	2	0.14	72305177	50319	115.73	1443	1447	1431	1875	1011	1443	1436.94	1.58	0	14650	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	666	2.76	0.58	12	0.11	523.00	2473.00	2210	20231214	-34.62	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
101	20241015	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	-2	5	-0.14	55010601	38334	88.17	1443	1443	1431	1875	1011	1443	1435.03	1.58	0	14382	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	664	2.76	0.58	12	0.08	523.00	2473.00	2210	20231214	-34.80	1352	20240909	6.58	2055	-29.88	20240111	1352	6.58	20240909	2210	-34.80	20231214	1352	6.58	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
102	20241015	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-3	5	-0.21	47299537	32982	75.86	1443	1443	1431	1875	1011	1443	1434.10	1.58	0	14382	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	664	2.75	0.58	12	0.07	523.00	2473.00	2210	20231214	-34.84	1352	20240909	6.51	2055	-29.93	20240111	1352	6.51	20240909	2210	-34.84	20231214	1352	6.51	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
103	20241015	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-1	5	-0.07	25399184	17699	40.71	1443	1443	1431	1875	1011	1443	1435.06	1.58	0	6404	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	665	2.76	0.58	12	0.04	523.00	2473.00	2210	20231214	-34.75	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
104	20241015	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	0	3	0.00	2215003	1535	3.53	1443	1443	1442	1875	1011	1443	1443.00	1.58	0	1084	1462	1452	1446	1436	1430	1449	1433	46	432	100	1010	1	1	46084095	665	2.76	0.58	12	0.00	523.00	2473.00	2210	20231214	-34.71	1352	20240909	6.73	2055	-29.78	20240111	1352	6.73	20240909	2210	-34.71	20231214	1352	6.73	20240909	3.88	N	090410	100	46 억		727737	N	N	0	N	00	N
105	20241014	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-3	5	-0.21	61911594	42797	51.02	1447	1456	1440	1879	1013	1446	1446.63	1.57	0	2006	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	665	2.76	0.58	12	0.09	523.00	2473.00	2210	20231214	-34.71	1352	20240909	6.73	2055	-29.78	20240111	1352	6.73	20240909	2210	-34.71	20231214	1352	6.73	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
106	20241014	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	56019777	38716	46.15	1447	1456	1440	1879	1013	1446	1446.94	1.57	0	1971	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.08	523.00	2473.00	2210	20231214	-34.52	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
107	20241014	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	46096885	31857	37.98	1447	1456	1440	1879	1013	1446	1446.99	1.57	0	1898	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.07	523.00	2473.00	2210	20231214	-34.52	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
108	20241014	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	3	2	0.21	44519598	30764	36.67	1447	1456	1440	1879	1013	1446	1447.13	1.57	0	1967	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	668	2.77	0.59	12	0.07	523.00	2473.00	2210	20231214	-34.43	1352	20240909	7.17	2055	-29.49	20240111	1352	7.17	20240909	2210	-34.43	20231214	1352	7.17	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
109	20241014	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	3	2	0.21	39724141	27441	32.71	1447	1456	1440	1879	1013	1446	1447.62	1.57	0	1092	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	668	2.77	0.59	12	0.06	523.00	2473.00	2210	20231214	-34.43	1352	20240909	7.17	2055	-29.49	20240111	1352	7.17	20240909	2210	-34.43	20231214	1352	7.17	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
110	20241014	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	2	2	0.14	37725875	26061	31.07	1447	1456	1440	1879	1013	1446	1447.60	1.57	0	1753	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.06	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
111	20241014	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	7	2	0.48	27644589	19082	22.75	1447	1456	1447	1879	1013	1446	1448.73	1.57	0	2155	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	670	2.78	0.59	12	0.04	523.00	2473.00	2210	20231214	-34.25	1352	20240909	7.47	2055	-29.29	20240111	1352	7.47	20240909	2210	-34.25	20231214	1352	7.47	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
112	20241014	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	10	2	0.69	15420185	10641	12.68	1447	1456	1447	1879	1013	1446	1449.13	1.57	0	2262	1468	1457	1441	1430	1414	1462	1435	46	433	100	1010	1	1	46084095	671	2.78	0.59	12	0.02	523.00	2473.00	2210	20231214	-34.12	1352	20240909	7.69	2055	-29.15	20240111	1352	7.69	20240909	2210	-34.12	20231214	1352	7.69	20240909	3.87	N	090410	100	46 억		725731	N	N	0	N	00	N
113	20241011	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	17	2	1.19	120064672	83043	380.91	1429	1452	1425	1857	1001	1429	1445.82	1.58	0	-3548	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	666	2.76	0.58	12	0.18	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
114	20241011	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	15	2	1.05	111362976	77016	353.27	1429	1452	1425	1857	1001	1429	1445.98	1.58	0	-3120	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	665	2.76	0.58	12	0.17	523.00	2473.00	2210	20231214	-34.66	1352	20240909	6.80	2055	-29.73	20240111	1352	6.80	20240909	2210	-34.66	20231214	1352	6.80	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
115	20241011	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	19	2	1.33	82149020	56791	260.50	1429	1452	1425	1857	1001	1429	1446.52	1.58	0	-2916	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	667	2.77	0.59	12	0.12	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
116	20241011	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	21	2	1.47	70420898	48693	223.35	1429	1452	1425	1857	1001	1429	1446.23	1.58	0	84	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	668	2.77	0.59	12	0.11	523.00	2473.00	2210	20231214	-34.39	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
117	20241011	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	21	2	1.47	58439825	40432	185.46	1429	1452	1425	1857	1001	1429	1445.39	1.58	0	-2301	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	668	2.77	0.59	12	0.09	523.00	2473.00	2210	20231214	-34.39	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
118	20241011	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	18	2	1.26	37996910	26332	120.78	1429	1452	1425	1857	1001	1429	1443.00	1.58	0	-2556	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	667	2.77	0.59	12	0.06	523.00	2473.00	2210	20231214	-34.52	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
119	20241011	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	14	2	0.98	30055545	20843	95.61	1429	1450	1425	1857	1001	1429	1442.01	1.58	0	-1708	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	665	2.76	0.58	12	0.05	523.00	2473.00	2210	20231214	-34.71	1352	20240909	6.73	2055	-29.78	20240111	1352	6.73	20240909	2210	-34.71	20231214	1352	6.73	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
120	20241011	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	1	2	0.07	1786014	1250	5.73	1429	1430	1425	1857	1001	1429	1428.81	1.58	0	-42	1446	1437	1430	1421	1414	1442	1426	46	428	100	1000	1	1	46084095	659	2.73	0.58	12	0.00	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.80	N	090410	100	46 억		729279	N	N	0	N	00	N
121	20241010	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	6	2	0.42	31141437	21791	31.47	1423	1439	1423	1849	997	1423	1429.10	1.58	0	-1026	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	659	2.73	0.58	12	0.05	523.00	2473.00	2210	20231214	-35.34	1352	20240909	5.70	2055	-30.46	20240111	1352	5.70	20240909	2210	-35.34	20231214	1352	5.70	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
122	20241010	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	5	2	0.35	30296345	21198	30.62	1423	1439	1423	1849	997	1423	1429.21	1.58	0	-1327	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	658	2.73	0.58	12	0.05	523.00	2473.00	2210	20231214	-35.38	1352	20240909	5.62	2055	-30.51	20240111	1352	5.62	20240909	2210	-35.38	20231214	1352	5.62	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
123	20241010	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	6	2	0.42	27811050	19456	28.10	1423	1439	1423	1849	997	1423	1429.43	1.58	0	-510	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	659	2.73	0.58	12	0.04	523.00	2473.00	2210	20231214	-35.34	1352	20240909	5.70	2055	-30.46	20240111	1352	5.70	20240909	2210	-35.34	20231214	1352	5.70	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
124	20241010	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	4	2	0.28	25957725	18158	26.23	1423	1439	1423	1849	997	1423	1429.55	1.58	0	-660	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	658	2.73	0.58	12	0.04	523.00	2473.00	2210	20231214	-35.43	1352	20240909	5.55	2055	-30.56	20240111	1352	5.55	20240909	2210	-35.43	20231214	1352	5.55	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
125	20241010	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	4	2	0.28	25592120	17902	25.86	1423	1439	1423	1849	997	1423	1429.57	1.58	0	-720	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	658	2.73	0.58	12	0.04	523.00	2473.00	2210	20231214	-35.43	1352	20240909	5.55	2055	-30.56	20240111	1352	5.55	20240909	2210	-35.43	20231214	1352	5.55	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
126	20241010	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	7	2	0.49	13118745	9165	13.24	1423	1439	1423	1849	997	1423	1431.40	1.58	0	-1120	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	659	2.73	0.58	12	0.02	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
127	20241010	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	13	2	0.91	10239617	7151	10.33	1423	1439	1423	1849	997	1423	1431.91	1.58	0	-1589	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	662	2.75	0.58	12	0.02	523.00	2473.00	2210	20231214	-35.02	1352	20240909	6.21	2055	-30.12	20240111	1352	6.21	20240909	2210	-35.02	20231214	1352	6.21	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
128	20241010	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	7	2	0.49	707689	495	0.71	1423	1430	1423	1849	997	1423	1429.67	1.58	0	-70	1441	1432	1421	1412	1401	1436	1416	46	426	100	990	1	1	46084095	659	2.73	0.58	12	0.00	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.75	N	090410	100	46 억		730305	N	N	0	N	00	N
129	20241008	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-1	5	-0.07	98338304	69233	77.29	1410	1430	1410	1851	997	1424	1420.40	1.63	0	-21003	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	656	2.72	0.58	12	0.15	523.00	2473.00	2210	20231214	-35.61	1352	20240909	5.25	2055	-30.75	20240111	1352	5.25	20240909	2210	-35.61	20231214	1352	5.25	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
130	20241008	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	-6	5	-0.42	90755396	63892	71.32	1410	1430	1410	1851	997	1424	1420.45	1.63	0	-20706	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	653	2.71	0.57	12	0.14	523.00	2473.00	2210	20231214	-35.84	1352	20240909	4.88	2055	-31.00	20240111	1352	4.88	20240909	2210	-35.84	20231214	1352	4.88	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
131	20241008	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-12	5	-0.84	90613249	63792	71.21	1410	1430	1410	1851	997	1424	1420.45	1.63	0	-20700	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	651	2.70	0.57	12	0.14	523.00	2473.00	2210	20231214	-36.11	1352	20240909	4.44	2055	-31.29	20240111	1352	4.44	20240909	2210	-36.11	20231214	1352	4.44	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
132	20241008	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	0	3	0.00	65145318	45793	51.12	1410	1430	1410	1851	997	1424	1422.60	1.63	0	-4518	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	656	2.72	0.58	12	0.10	523.00	2473.00	2210	20231214	-35.57	1352	20240909	5.33	2055	-30.71	20240111	1352	5.33	20240909	2210	-35.57	20231214	1352	5.33	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
133	20241008	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-7	5	-0.49	53377019	37521	41.88	1410	1430	1410	1851	997	1424	1422.59	1.63	0	-1277	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	653	2.71	0.57	12	0.08	523.00	2473.00	2210	20231214	-35.88	1352	20240909	4.81	2055	-31.05	20240111	1352	4.81	20240909	2210	-35.88	20231214	1352	4.81	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
134	20241008	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-2	5	-0.14	41177070	28899	32.26	1410	1430	1410	1851	997	1424	1424.86	1.63	0	-1185	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	655	2.72	0.58	12	0.06	523.00	2473.00	2210	20231214	-35.66	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
135	20241008	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	1	2	0.07	36500746	25608	28.59	1410	1430	1410	1851	997	1424	1425.36	1.63	0	1193	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	657	2.72	0.58	12	0.06	523.00	2473.00	2210	20231214	-35.52	1352	20240909	5.40	2055	-30.66	20240111	1352	5.40	20240909	2210	-35.52	20231214	1352	5.40	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
136	20241008	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	6	2	0.42	18986395	13343	14.89	1410	1430	1410	1851	997	1424	1422.95	1.63	0	1744	1441	1432	1418	1409	1395	1437	1414	46	427	100	990	1	1	46084095	659	2.73	0.58	12	0.03	523.00	2473.00	2210	20231214	-35.29	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.70	N	090410	100	46 억		751299	N	N	0	N	00	N
137	20241007	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	8	2	0.56	127039313	89576	89.09	1404	1427	1404	1840	992	1416	1418.23	1.56	0	29941	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	656	2.72	0.58	12	0.19	523.00	2473.00	2210	20231214	-35.57	1352	20240909	5.33	2055	-30.71	20240111	1352	5.33	20240909	2210	-35.57	20231214	1352	5.33	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
138	20241007	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	7	2	0.49	118804203	83781	83.33	1404	1427	1404	1840	992	1416	1418.03	1.56	0	30361	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	656	2.72	0.58	12	0.18	523.00	2473.00	2210	20231214	-35.61	1352	20240909	5.25	2055	-30.75	20240111	1352	5.25	20240909	2210	-35.61	20231214	1352	5.25	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
139	20241007	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	11	2	0.78	111930828	78956	78.53	1404	1427	1404	1840	992	1416	1417.64	1.56	0	26645	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	658	2.73	0.58	12	0.17	523.00	2473.00	2210	20231214	-35.43	1352	20240909	5.55	2055	-30.56	20240111	1352	5.55	20240909	2210	-35.43	20231214	1352	5.55	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
140	20241007	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	9	2	0.64	102731053	72503	72.11	1404	1426	1404	1840	992	1416	1416.92	1.56	0	25020	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	657	2.72	0.58	12	0.16	523.00	2473.00	2210	20231214	-35.52	1352	20240909	5.40	2055	-30.66	20240111	1352	5.40	20240909	2210	-35.52	20231214	1352	5.40	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
141	20241007	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	10	2	0.71	87415924	61712	61.38	1404	1426	1404	1840	992	1416	1416.51	1.56	0	16866	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	657	2.73	0.58	12	0.13	523.00	2473.00	2210	20231214	-35.48	1352	20240909	5.47	2055	-30.61	20240111	1352	5.47	20240909	2210	-35.48	20231214	1352	5.47	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
142	20241007	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-3	5	-0.21	47419073	33570	33.39	1404	1423	1404	1840	992	1416	1412.54	1.56	0	8657	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	651	2.70	0.57	12	0.07	523.00	2473.00	2210	20231214	-36.06	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2210	-36.06	20231214	1352	4.51	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
143	20241007	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	1	2	0.07	27139285	19261	19.16	1404	1423	1404	1840	992	1416	1409.03	1.56	0	4255	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	653	2.71	0.57	12	0.04	523.00	2473.00	2210	20231214	-35.88	1352	20240909	4.81	2055	-31.05	20240111	1352	4.81	20240909	2210	-35.88	20231214	1352	4.81	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
144	20241007	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	6	2	0.42	20243790	14396	14.32	1404	1423	1404	1840	992	1416	1406.21	1.56	0	3639	1436	1426	1413	1403	1390	1419	1396	46	424	100	990	1	1	46084095	655	2.72	0.58	12	0.03	523.00	2473.00	2210	20231214	-35.66	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.68	N	090410	100	46 억		720464	N	N	0	N	00	N
145	20241004	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	-1	5	-0.07	141901876	100540	126.48	1420	1423	1400	1842	992	1417	1411.40	1.60	0	-16332	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	653	2.71	0.57	12	0.22	523.00	2473.00	2210	20231214	-35.93	1352	20240909	4.73	2055	-31.09	20240111	1352	4.73	20240909	2210	-35.93	20231214	1352	4.73	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
146	20241004	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	2	2	0.14	135549564	96055	120.84	1420	1423	1400	1842	992	1417	1411.17	1.60	0	-14060	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	654	2.71	0.57	12	0.21	523.00	2473.00	2210	20231214	-35.79	1352	20240909	4.96	2055	-30.95	20240111	1352	4.96	20240909	2210	-35.79	20231214	1352	4.96	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
147	20241004	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-3	5	-0.21	124478440	88240	111.01	1420	1423	1400	1842	992	1417	1410.68	1.60	0	-11266	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	652	2.70	0.57	12	0.19	523.00	2473.00	2210	20231214	-36.02	1352	20240909	4.59	2055	-31.19	20240111	1352	4.59	20240909	2210	-36.02	20231214	1352	4.59	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
148	20241004	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-16	5	-1.13	92445918	65432	82.32	1420	1423	1400	1842	992	1417	1412.85	1.60	0	-7101	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	646	2.68	0.57	12	0.14	523.00	2473.00	2210	20231214	-36.61	1352	20240909	3.62	2055	-31.82	20240111	1352	3.62	20240909	2210	-36.61	20231214	1352	3.62	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
149	20241004	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	5	2	0.35	39626489	27930	35.14	1420	1422	1413	1842	992	1417	1418.78	1.60	0	-6829	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	655	2.72	0.58	12	0.06	523.00	2473.00	2210	20231214	-35.66	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
150	20241004	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	2	2	0.14	17514214	12364	15.55	1420	1421	1413	1842	992	1417	1416.55	1.60	0	-5417	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	654	2.71	0.57	12	0.03	523.00	2473.00	2210	20231214	-35.79	1352	20240909	4.96	2055	-30.95	20240111	1352	4.96	20240909	2210	-35.79	20231214	1352	4.96	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
151	20241004	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-2	5	-0.14	4396537	3098	3.90	1420	1421	1415	1842	992	1417	1419.15	1.60	0	-2491	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	652	2.71	0.57	12	0.01	523.00	2473.00	2210	20231214	-35.97	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2210	-35.97	20231214	1352	4.66	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
152	20241004	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	3	2	0.21	779580	549	0.69	1420	1420	1420	1842	992	1417	1420.00	1.60	0	-82	1444	1430	1420	1406	1396	1437	1413	46	425	100	990	1	1	46084095	654	2.72	0.57	12	0.00	523.00	2473.00	2210	20231214	-35.75	1352	20240909	5.03	2055	-30.90	20240111	1352	5.03	20240909	2210	-35.75	20231214	1352	5.03	20240909	3.70	N	090410	100	46 억		735757	N	N	0	N	00	N
153	20241002	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-17	5	-1.19	111126932	78486	196.66	1410	1434	1410	1864	1004	1434	1415.87	1.60	0	-1500	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	653	2.71	0.57	12	0.17	523.00	2473.00	2330	20230920	-39.18	1352	20240909	4.81	2055	-31.05	20240111	1352	4.81	20240909	2210	-35.88	20231214	1352	4.81	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
154	20241002	150637	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-15	5	-1.05	97346112	68766	172.31	1410	1434	1410	1864	1004	1434	1415.61	1.60	0	-559	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	654	2.71	0.57	12	0.15	523.00	2473.00	2330	20230920	-39.10	1352	20240909	4.96	2055	-30.95	20240111	1352	4.96	20240909	2210	-35.79	20231214	1352	4.96	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
155	20241002	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-22	5	-1.53	91920784	64944	162.73	1410	1434	1410	1864	1004	1434	1415.38	1.60	0	-1012	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	651	2.70	0.57	12	0.14	523.00	2473.00	2330	20230920	-39.40	1352	20240909	4.44	2055	-31.29	20240111	1352	4.44	20240909	2210	-36.11	20231214	1352	4.44	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
156	20241002	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-12	5	-0.84	69141366	48863	122.44	1410	1434	1410	1864	1004	1434	1415.00	1.60	0	-2443	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	655	2.72	0.58	12	0.11	523.00	2473.00	2330	20230920	-38.97	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2210	-35.66	20231214	1352	5.18	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
157	20241002	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-9	5	-0.63	63214280	44705	112.02	1410	1434	1410	1864	1004	1434	1414.03	1.60	0	-2855	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	657	2.72	0.58	12	0.10	523.00	2473.00	2330	20230920	-38.84	1352	20240909	5.40	2055	-30.66	20240111	1352	5.40	20240909	2210	-35.52	20231214	1352	5.40	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
158	20241002	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-5	5	-0.35	55950976	39591	99.20	1410	1434	1410	1864	1004	1434	1413.22	1.60	0	-3295	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	659	2.73	0.58	12	0.09	523.00	2473.00	2330	20230920	-38.67	1352	20240909	5.70	2055	-30.46	20240111	1352	5.70	20240909	2210	-35.34	20231214	1352	5.70	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
159	20241002	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-14	5	-0.98	54739144	38738	97.07	1410	1434	1410	1864	1004	1434	1413.06	1.60	0	-3784	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	654	2.72	0.57	12	0.08	523.00	2473.00	2330	20230920	-39.06	1352	20240909	5.03	2055	-30.90	20240111	1352	5.03	20240909	2210	-35.75	20231214	1352	5.03	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N
160	20241002	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-4	5	-0.28	21681624	15364	38.50	1410	1434	1410	1864	1004	1434	1411.19	1.60	0	-1755	1471	1452	1443	1424	1415	1448	1420	46	430	100	1000	1	1	46084095	659	2.73	0.58	12	0.03	523.00	2473.00	2330	20230920	-38.63	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.72	N	090410	100	46 억		737258	N	N	0	N	00	N