KissMeData/256630/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	161135	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	-5	5	-0.39	53521020	42287	961.94	1270	1283	1263	1667	899	1283	1265.66	0.37	0	-154	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	741	-11.31	0.99	12	0.07	-113.00	1288.00	2190	20240424	-41.64	1061	20240806	20.45	2190	-41.64	20240424	1061	20.45	20240806	2190	-41.64	20240424	1061	20.45	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
3	20241031	151155	57	100.00	KOSDAQ		금속	N	N	N	N		N	1272	-11	5	-0.86	48674844	38495	875.68	1270	1283	1263	1667	899	1283	1264.45	0.37	0	-88	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	738	-11.26	0.99	12	0.07	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
4	20241031	141151	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	-5	5	-0.39	47568193	37622	855.82	1270	1283	1263	1667	899	1283	1264.37	0.37	0	-473	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	741	-11.31	0.99	12	0.06	-113.00	1288.00	2190	20240424	-41.64	1061	20240806	20.45	2190	-41.64	20240424	1061	20.45	20240806	2190	-41.64	20240424	1061	20.45	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
5	20241031	131151	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-3	5	-0.23	4220592	3330	75.75	1270	1283	1263	1667	899	1283	1267.45	0.37	0	-350	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	742	-11.33	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.55	1061	20240806	20.64	2190	-41.55	20240424	1061	20.64	20240806	2190	-41.55	20240424	1061	20.64	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
6	20241031	121150	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-1	5	-0.08	659468	518	11.78	1270	1283	1263	1667	899	1283	1273.10	0.37	0	-349	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
7	20241031	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	-5	5	-0.39	343762	271	6.16	1270	1283	1263	1667	899	1283	1268.49	0.37	0	-112	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	741	-11.31	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.64	1061	20240806	20.45	2190	-41.64	20240424	1061	20.45	20240806	2190	-41.64	20240424	1061	20.45	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
8	20241031	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	1273	-10	5	-0.78	281374	222	5.05	1270	1283	1263	1667	899	1283	1267.45	0.37	0	-93	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	738	-11.27	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.87	1061	20240806	19.98	2190	-41.87	20240424	1061	19.98	20240806	2190	-41.87	20240424	1061	19.98	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
9	20241031	091148	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-1	5	-0.08	267368	211	4.80	1270	1283	1263	1667	899	1283	1267.15	0.37	0	-82	1304	1293	1274	1263	1244	1299	1269	58	384	100	890	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.23	N	256630	100	57 억		215689	N	N	0	N	00	N
10	20241030	161145	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	8	2	0.63	5599540	4396	26.61	1276	1285	1255	1657	893	1275	1273.78	0.38	0	-2133	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	744	-11.35	1.00	12	0.01	-113.00	1288.00	2190	20240424	-41.42	1061	20240806	20.92	2190	-41.42	20240424	1061	20.92	20240806	2190	-41.42	20240424	1061	20.92	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
11	20241030	151212	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	7	2	0.55	4632163	3642	22.05	1276	1285	1255	1657	893	1275	1271.87	0.38	0	-2131	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	744	-11.35	1.00	12	0.01	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
12	20241030	141147	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	7	2	0.55	2938296	2300	13.92	1276	1285	1255	1657	893	1275	1277.52	0.38	0	-1845	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
13	20241030	131155	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	7	2	0.55	630698	500	3.03	1276	1285	1255	1657	893	1275	1261.40	0.38	0	-78	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
14	20241030	121212	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	8	2	0.63	596395	473	2.86	1276	1285	1255	1657	893	1275	1260.88	0.38	0	-78	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.42	1061	20240806	20.92	2190	-41.42	20240424	1061	20.92	20240806	2190	-41.42	20240424	1061	20.92	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
15	20241030	111151	57	100.00	KOSDAQ		금속	N	N	N	N		N	1285	10	2	0.78	592572	470	2.85	1276	1285	1255	1657	893	1275	1260.79	0.38	0	-78	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	745	-11.37	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.32	1061	20240806	21.11	2190	-41.32	20240424	1061	21.11	20240806	2190	-41.32	20240424	1061	21.11	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
16	20241030	101144	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-18	5	-1.41	555569	441	2.67	1276	1276	1255	1657	893	1275	1259.79	0.38	0	-68	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	729	-11.12	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.60	1061	20240806	18.47	2190	-42.60	20240424	1061	18.47	20240806	2190	-42.60	20240424	1061	18.47	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
17	20241030	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-9	5	-0.71	76255	60	0.36	1276	1276	1266	1657	893	1275	1270.92	0.38	0	-56	1309	1291	1269	1251	1229	1301	1261	58	382	100	890	1	1	57997072	734	-11.20	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.19	1061	20240806	19.32	2190	-42.19	20240424	1061	19.32	20240806	2190	-42.19	20240424	1061	19.32	20240806	0.23	N	256630	100	57 억		217822	N	N	0	N	00	N
18	20241029	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	8	2	0.63	20940927	16520	164.02	1259	1287	1247	1647	887	1267	1267.61	0.38	0	-2171	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	739	-11.28	0.99	12	0.03	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
19	20241029	151125	57	100.00	KOSDAQ		금속	N	N	N	N		N	1261	-6	5	-0.47	11729328	9260	91.94	1259	1287	1247	1647	887	1267	1266.67	0.38	0	-1776	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	731	-11.16	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.42	1061	20240806	18.85	2190	-42.42	20240424	1061	18.85	20240806	2190	-42.42	20240424	1061	18.85	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
20	20241029	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-2	5	-0.16	8663812	6829	67.80	1259	1287	1247	1647	887	1267	1268.68	0.38	0	-1449	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	734	-11.19	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.24	1061	20240806	19.23	2190	-42.24	20240424	1061	19.23	20240806	2190	-42.24	20240424	1061	19.23	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
21	20241029	131116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	3	2	0.24	6461382	5077	50.41	1259	1287	1247	1647	887	1267	1272.68	0.38	0	-2197	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	737	-11.24	0.99	12	0.01	-113.00	1288.00	2190	20240424	-42.01	1061	20240806	19.70	2190	-42.01	20240424	1061	19.70	20240806	2190	-42.01	20240424	1061	19.70	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
22	20241029	121116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	16	2	1.26	6065095	4765	47.31	1259	1287	1247	1647	887	1267	1272.84	0.38	0	-2488	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	744	-11.35	1.00	12	0.01	-113.00	1288.00	2190	20240424	-41.42	1061	20240806	20.92	2190	-41.42	20240424	1061	20.92	20240806	2190	-41.42	20240424	1061	20.92	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
23	20241029	111136	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	-20	5	-1.58	1431122	1138	11.30	1259	1268	1247	1647	887	1267	1257.58	0.38	0	-104	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	723	-11.04	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.06	1061	20240806	17.53	2190	-43.06	20240424	1061	17.53	20240806	2190	-43.06	20240424	1061	17.53	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
24	20241029	101113	57	100.00	KOSDAQ		금속	N	N	N	N		N	1264	-3	5	-0.24	454097	360	3.57	1259	1268	1257	1647	887	1267	1261.38	0.38	0	-235	1318	1292	1251	1225	1184	1305	1238	58	380	100	880	1	1	57997072	733	-11.19	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.28	1061	20240806	19.13	2190	-42.28	20240424	1061	19.13	20240806	2190	-42.28	20240424	1061	19.13	20240806	0.23	N	256630	100	57 억		219993	N	N	0	N	00	N
25	20241028	161104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	40	2	3.26	12500692	10072	35.06	1223	1277	1210	1595	859	1227	1236.23	0.38	0	-215	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	735	-11.21	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
26	20241028	151111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1235	8	2	0.65	4909565	4024	14.01	1223	1238	1210	1595	859	1227	1220.07	0.38	0	-148	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	716	-10.93	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.61	1061	20240806	16.40	2190	-43.61	20240424	1061	16.40	20240806	2190	-43.61	20240424	1061	16.40	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
27	20241028	141114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	11	2	0.90	4908330	4023	14.00	1223	1238	1210	1595	859	1227	1220.07	0.38	0	-147	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	718	-10.96	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
28	20241028	131108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	10	2	0.81	4151035	3411	11.87	1223	1238	1210	1595	859	1227	1216.96	0.38	0	-116	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	717	-10.95	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.52	1061	20240806	16.59	2190	-43.52	20240424	1061	16.59	20240806	2190	-43.52	20240424	1061	16.59	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
29	20241028	121111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	11	2	0.90	3621274	2983	10.38	1223	1238	1210	1595	859	1227	1213.97	0.38	0	-114	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	718	-10.96	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
30	20241028	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-15	5	-1.22	2728634	2247	7.82	1223	1238	1210	1595	859	1227	1214.35	0.38	0	-88	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	703	-10.73	0.94	12	0.00	-113.00	1288.00	2190	20240424	-44.66	1061	20240806	14.23	2190	-44.66	20240424	1061	14.23	20240806	2190	-44.66	20240424	1061	14.23	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
31	20241028	101056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-9	5	-0.73	438060	359	1.25	1223	1238	1218	1595	859	1227	1220.22	0.38	0	-60	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	706	-10.78	0.95	12	0.00	-113.00	1288.00	2190	20240424	-44.38	1061	20240806	14.80	2190	-44.38	20240424	1061	14.80	20240806	2190	-44.38	20240424	1061	14.80	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
32	20241028	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	11	2	0.90	25782	21	0.07	1223	1238	1223	1595	859	1227	1227.71	0.38	0	-1	1283	1255	1235	1207	1187	1245	1197	58	368	100	850	1	1	57997072	718	-10.96	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억		220209	N	N	0	N	00	N
33	20241025	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	-25	5	-2.00	35121941	28642	63.94	1249	1263	1215	1627	877	1252	1226.24	0.38	0	-1223	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	712	-10.86	0.95	12	0.05	-113.00	1288.00	2190	20240424	-43.97	1061	20240806	15.65	2190	-43.97	20240424	1061	15.65	20240806	2190	-43.97	20240424	1061	15.65	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
34	20241025	151111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	-14	5	-1.12	23586706	19259	42.99	1249	1263	1215	1627	877	1252	1224.71	0.38	0	-600	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	718	-10.96	0.96	12	0.03	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
35	20241025	141108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	-24	5	-1.92	15823345	12897	28.79	1249	1263	1215	1627	877	1252	1226.90	0.38	0	-511	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	712	-10.87	0.95	12	0.02	-113.00	1288.00	2190	20240424	-43.93	1061	20240806	15.74	2190	-43.93	20240424	1061	15.74	20240806	2190	-43.93	20240424	1061	15.74	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
36	20241025	131109	57	100.00	KOSDAQ		금속	N	N	N	N		N	1221	-31	5	-2.48	15452795	12594	28.12	1249	1263	1215	1627	877	1252	1227.00	0.38	0	-507	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	708	-10.81	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.25	1061	20240806	15.08	2190	-44.25	20240424	1061	15.08	20240806	2190	-44.25	20240424	1061	15.08	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
37	20241025	121112	57	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-33	5	-2.64	10880484	8840	19.73	1249	1263	1215	1627	877	1252	1230.82	0.38	0	-410	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	707	-10.79	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.34	1061	20240806	14.89	2190	-44.34	20240424	1061	14.89	20240806	2190	-44.34	20240424	1061	14.89	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
38	20241025	111106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-32	5	-2.56	9528196	7731	17.26	1249	1263	1220	1627	877	1252	1232.47	0.38	0	153	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	708	-10.80	0.95	12	0.01	-113.00	1288.00	2190	20240424	-44.29	1061	20240806	14.99	2190	-44.29	20240424	1061	14.99	20240806	2190	-44.29	20240424	1061	14.99	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
39	20241025	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	1246	-6	5	-0.48	591511	474	1.06	1249	1263	1245	1627	877	1252	1247.91	0.38	0	29	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	723	-11.03	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.11	1061	20240806	17.44	2190	-43.11	20240424	1061	17.44	20240806	2190	-43.11	20240424	1061	17.44	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
40	20241025	091111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-7	5	-0.56	234488	188	0.42	1249	1252	1245	1627	877	1252	1247.28	0.38	0	-56	1324	1288	1257	1221	1190	1272	1205	58	375	100	870	1	1	57997072	722	-11.02	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.15	1061	20240806	17.34	2190	-43.15	20240424	1061	17.34	20240806	2190	-43.15	20240424	1061	17.34	20240806	0.23	N	256630	100	57 억		221363	N	N	0	N	00	N
41	20241024	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1252	-44	5	-3.40	55786770	44792	96.21	1276	1293	1226	1684	908	1296	1245.46	0.38	0	-1953	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	726	-11.08	0.97	12	0.08	-113.00	1288.00	2190	20240424	-42.83	1061	20240806	18.00	2190	-42.83	20240424	1061	18.00	20240806	2190	-42.83	20240424	1061	18.00	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
42	20241024	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	-54	5	-4.17	47486666	38155	81.96	1276	1293	1226	1684	908	1296	1244.57	0.38	0	-1243	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	720	-10.99	0.96	12	0.07	-113.00	1288.00	2190	20240424	-43.29	1061	20240806	17.06	2190	-43.29	20240424	1061	17.06	20240806	2190	-43.29	20240424	1061	17.06	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
43	20241024	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1232	-64	5	-4.94	43291480	34758	74.66	1276	1293	1226	1684	908	1296	1245.51	0.38	0	-2001	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	715	-10.90	0.96	12	0.06	-113.00	1288.00	2190	20240424	-43.74	1061	20240806	16.12	2190	-43.74	20240424	1061	16.12	20240806	2190	-43.74	20240424	1061	16.12	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
44	20241024	131055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	-47	5	-3.63	15558007	12304	26.43	1276	1293	1249	1684	908	1296	1264.47	0.38	0	-372	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	724	-11.05	0.97	12	0.02	-113.00	1288.00	2190	20240424	-42.97	1061	20240806	17.72	2190	-42.97	20240424	1061	17.72	20240806	2190	-42.97	20240424	1061	17.72	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
45	20241024	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-33	5	-2.55	14049766	11102	23.85	1276	1293	1256	1684	908	1296	1265.52	0.38	0	236	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	733	-11.18	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.33	1061	20240806	19.04	2190	-42.33	20240424	1061	19.04	20240806	2190	-42.33	20240424	1061	19.04	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
46	20241024	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1256	-40	5	-3.09	14038399	11093	23.83	1276	1293	1256	1684	908	1296	1265.52	0.38	0	236	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	728	-11.12	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.65	1061	20240806	18.38	2190	-42.65	20240424	1061	18.38	20240806	2190	-42.65	20240424	1061	18.38	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
47	20241024	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-30	5	-2.31	4439052	3490	7.50	1276	1293	1266	1684	908	1296	1271.93	0.38	0	-370	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	734	-11.20	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.19	1061	20240806	19.32	2190	-42.19	20240424	1061	19.32	20240806	2190	-42.19	20240424	1061	19.32	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
48	20241024	091116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1291	-5	5	-0.39	79808	62	0.13	1276	1293	1276	1684	908	1296	1287.23	0.38	0	-48	1354	1324	1303	1273	1252	1314	1263	58	388	100	900	1	1	57997072	749	-11.42	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.05	1061	20240806	21.68	2190	-41.05	20240424	1061	21.68	20240806	2190	-41.05	20240424	1061	21.68	20240806	0.25	N	256630	100	57 억		223239	N	N	0	N	00	N
49	20241023	161054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1296	-37	5	-2.78	60245928	46555	104.40	1333	1333	1282	1732	934	1333	1294.08	0.39	0	-4498	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	752	-11.47	1.01	12	0.08	-113.00	1288.00	2190	20240424	-40.82	1061	20240806	22.15	2190	-40.82	20240424	1061	22.15	20240806	2190	-40.82	20240424	1061	22.15	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
50	20241023	151116	57	100.00	KOSDAQ		금속	N	N	N	N		N	1313	-20	5	-1.50	46870094	36248	81.28	1333	1333	1282	1732	934	1333	1293.04	0.39	0	-3969	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	762	-11.62	1.02	12	0.06	-113.00	1288.00	2190	20240424	-40.05	1061	20240806	23.75	2190	-40.05	20240424	1061	23.75	20240806	2190	-40.05	20240424	1061	23.75	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
51	20241023	141123	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	-47	5	-3.53	34634456	26730	59.94	1333	1333	1282	1732	934	1333	1295.71	0.39	0	-3971	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	746	-11.38	1.00	12	0.05	-113.00	1288.00	2190	20240424	-41.28	1061	20240806	21.21	2190	-41.28	20240424	1061	21.21	20240806	2190	-41.28	20240424	1061	21.21	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
52	20241023	131103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-51	5	-3.83	31819463	24537	55.02	1333	1333	1282	1732	934	1333	1296.80	0.39	0	-2856	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	744	-11.35	1.00	12	0.04	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
53	20241023	121058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	-35	5	-2.63	27929145	21513	48.24	1333	1333	1292	1732	934	1333	1298.25	0.39	0	-661	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	753	-11.49	1.01	12	0.04	-113.00	1288.00	2190	20240424	-40.73	1061	20240806	22.34	2190	-40.73	20240424	1061	22.34	20240806	2190	-40.73	20240424	1061	22.34	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
54	20241023	111052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1315	-18	5	-1.35	12253310	9406	21.09	1333	1333	1294	1732	934	1333	1302.71	0.39	0	-1604	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	763	-11.64	1.02	12	0.02	-113.00	1288.00	2190	20240424	-39.95	1061	20240806	23.94	2190	-39.95	20240424	1061	23.94	20240806	2190	-39.95	20240424	1061	23.94	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
55	20241023	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-36	5	-2.70	11551820	8872	19.90	1333	1333	1294	1732	934	1333	1302.05	0.39	0	-1479	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	752	-11.48	1.01	12	0.02	-113.00	1288.00	2190	20240424	-40.78	1061	20240806	22.24	2190	-40.78	20240424	1061	22.24	20240806	2190	-40.78	20240424	1061	22.24	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
56	20241023	091058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1319	-14	5	-1.05	193013	146	0.33	1333	1333	1319	1732	934	1333	1322.01	0.39	0	-137	1372	1352	1327	1307	1282	1340	1295	58	399	100	930	1	1	57997072	765	-11.67	1.02	12	0.00	-113.00	1288.00	2190	20240424	-39.77	1061	20240806	24.32	2190	-39.77	20240424	1061	24.32	20240806	2190	-39.77	20240424	1061	24.32	20240806	0.25	N	256630	100	57 억		227740	N	N	0	N	00	N
57	20241022	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-19	5	-1.41	58851946	44592	115.61	1347	1347	1302	1757	947	1352	1319.79	0.39	0	-635	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	773	-11.80	1.03	12	0.08	-113.00	1288.00	2190	20240424	-39.13	1061	20240806	25.64	2190	-39.13	20240424	1061	25.64	20240806	2190	-39.13	20240424	1061	25.64	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
58	20241022	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-23	5	-1.70	49271814	37399	96.96	1347	1347	1302	1757	947	1352	1317.46	0.39	0	66	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	771	-11.76	1.03	12	0.06	-113.00	1288.00	2190	20240424	-39.32	1061	20240806	25.26	2190	-39.32	20240424	1061	25.26	20240806	2190	-39.32	20240424	1061	25.26	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
59	20241022	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-17	5	-1.26	19027178	14359	37.23	1347	1347	1319	1757	947	1352	1325.10	0.39	0	-877	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.04	1061	20240806	25.82	2190	-39.04	20240424	1061	25.82	20240806	2190	-39.04	20240424	1061	25.82	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
60	20241022	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-17	5	-1.26	18973779	14319	37.12	1347	1347	1319	1757	947	1352	1325.08	0.39	0	-877	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.04	1061	20240806	25.82	2190	-39.04	20240424	1061	25.82	20240806	2190	-39.04	20240424	1061	25.82	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
61	20241022	121054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-22	5	-1.63	18661154	14084	36.51	1347	1347	1319	1757	947	1352	1324.99	0.39	0	-657	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	771	-11.77	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.27	1061	20240806	25.35	2190	-39.27	20240424	1061	25.35	20240806	2190	-39.27	20240424	1061	25.35	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
62	20241022	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	-8	5	-0.59	17624793	13308	34.50	1347	1347	1319	1757	947	1352	1324.38	0.39	0	-454	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	779	-11.89	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.63	1061	20240806	26.67	2190	-38.63	20240424	1061	26.67	20240806	2190	-38.63	20240424	1061	26.67	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
63	20241022	101052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1327	-25	5	-1.85	15942265	12047	31.23	1347	1347	1319	1757	947	1352	1323.34	0.39	0	-108	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	770	-11.74	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.41	1061	20240806	25.07	2190	-39.41	20240424	1061	25.07	20240806	2190	-39.41	20240424	1061	25.07	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
64	20241022	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1339	-13	5	-0.96	1085357	806	2.09	1347	1347	1339	1757	947	1352	1346.60	0.39	0	-164	1391	1371	1350	1330	1309	1361	1320	58	405	100	940	1	1	57997072	777	-11.85	1.04	12	0.00	-113.00	1288.00	2190	20240424	-38.86	1061	20240806	26.20	2190	-38.86	20240424	1061	26.20	20240806	2190	-38.86	20240424	1061	26.20	20240806	0.25	N	256630	100	57 억		228328	N	N	0	N	00	N
65	20241021	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	-20	5	-1.46	51099019	38048	191.31	1370	1370	1329	1783	961	1372	1343.00	0.40	0	-1189	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	784	-11.96	1.05	12	0.07	-113.00	1288.00	2190	20240424	-38.26	1061	20240806	27.43	2190	-38.26	20240424	1061	27.43	20240806	2190	-38.26	20240424	1061	27.43	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
66	20241021	151047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-31	5	-2.26	32366147	24158	121.47	1370	1370	1329	1783	961	1372	1339.77	0.40	0	-756	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	778	-11.87	1.04	12	0.04	-113.00	1288.00	2190	20240424	-38.77	1061	20240806	26.39	2190	-38.77	20240424	1061	26.39	20240806	2190	-38.77	20240424	1061	26.39	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
67	20241021	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-32	5	-2.33	31330435	23385	117.58	1370	1370	1329	1783	961	1372	1339.77	0.40	0	-308	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	777	-11.86	1.04	12	0.04	-113.00	1288.00	2190	20240424	-38.81	1061	20240806	26.30	2190	-38.81	20240424	1061	26.30	20240806	2190	-38.81	20240424	1061	26.30	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
68	20241021	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-37	5	-2.70	22997229	17138	86.17	1370	1370	1335	1783	961	1372	1341.89	0.40	0	-4	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	774	-11.81	1.04	12	0.03	-113.00	1288.00	2190	20240424	-39.04	1061	20240806	25.82	2190	-39.04	20240424	1061	25.82	20240806	2190	-39.04	20240424	1061	25.82	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
69	20241021	121047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	-29	5	-2.11	16742418	12476	62.73	1370	1370	1336	1783	961	1372	1341.97	0.40	0	265	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	779	-11.88	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.68	1061	20240806	26.58	2190	-38.68	20240424	1061	26.58	20240806	2190	-38.68	20240424	1061	26.58	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
70	20241021	111041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-15	5	-1.09	8899150	6618	33.28	1370	1370	1338	1783	961	1372	1344.69	0.40	0	87	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	787	-12.01	1.05	12	0.01	-113.00	1288.00	2190	20240424	-38.04	1061	20240806	27.90	2190	-38.04	20240424	1061	27.90	20240806	2190	-38.04	20240424	1061	27.90	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
71	20241021	101046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-31	5	-2.26	3315101	2453	12.33	1370	1370	1338	1783	961	1372	1351.45	0.40	0	3	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	778	-11.87	1.04	12	0.00	-113.00	1288.00	2190	20240424	-38.77	1061	20240806	26.39	2190	-38.77	20240424	1061	26.39	20240806	2190	-38.77	20240424	1061	26.39	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
72	20241021	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-2	5	-0.15	1000100	730	3.67	1370	1370	1370	1783	961	1372	1370.00	0.40	0	-110	1394	1382	1365	1353	1336	1374	1345	58	411	100	960	1	1	57997072	795	-12.12	1.06	12	0.00	-113.00	1288.00	2190	20240424	-37.44	1061	20240806	29.12	2190	-37.44	20240424	1061	29.12	20240806	2190	-37.44	20240424	1061	29.12	20240806	0.25	N	256630	100	57 억		229523	N	N	0	N	00	N
73	20241018	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-5	5	-0.36	27082403	19888	90.50	1377	1377	1348	1790	964	1377	1361.75	0.40	0	-1905	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	796	-12.14	1.07	12	0.03	-113.00	1288.00	2190	20240424	-37.35	1061	20240806	29.31	2190	-37.35	20240424	1061	29.31	20240806	2190	-37.35	20240424	1061	29.31	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
74	20241018	151108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-5	5	-0.36	15785295	11651	53.02	1377	1377	1348	1790	964	1377	1354.84	0.40	0	-1556	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	796	-12.14	1.07	12	0.02	-113.00	1288.00	2190	20240424	-37.35	1061	20240806	29.31	2190	-37.35	20240424	1061	29.31	20240806	2190	-37.35	20240424	1061	29.31	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
75	20241018	141108	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-28	5	-2.03	13027017	9629	43.82	1377	1377	1348	1790	964	1377	1352.89	0.40	0	-345	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	782	-11.94	1.05	12	0.02	-113.00	1288.00	2190	20240424	-38.40	1061	20240806	27.14	2190	-38.40	20240424	1061	27.14	20240806	2190	-38.40	20240424	1061	27.14	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
76	20241018	131054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-21	5	-1.53	1942444	1429	6.50	1377	1377	1355	1790	964	1377	1359.30	0.40	0	-1206	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	786	-12.00	1.05	12	0.00	-113.00	1288.00	2190	20240424	-38.08	1061	20240806	27.80	2190	-38.08	20240424	1061	27.80	20240806	2190	-38.08	20240424	1061	27.80	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
77	20241018	121107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	-22	5	-1.60	1416303	1041	4.74	1377	1377	1355	1790	964	1377	1360.52	0.40	0	-871	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	786	-11.99	1.05	12	0.00	-113.00	1288.00	2190	20240424	-38.13	1061	20240806	27.71	2190	-38.13	20240424	1061	27.71	20240806	2190	-38.13	20240424	1061	27.71	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
78	20241018	111102	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	-22	5	-1.60	1383773	1017	4.63	1377	1377	1355	1790	964	1377	1360.64	0.40	0	-870	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	786	-11.99	1.05	12	0.00	-113.00	1288.00	2190	20240424	-38.13	1061	20240806	27.71	2190	-38.13	20240424	1061	27.71	20240806	2190	-38.13	20240424	1061	27.71	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
79	20241018	101049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-18	5	-1.31	822156	603	2.74	1377	1377	1357	1790	964	1377	1363.44	0.40	0	-478	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	788	-12.03	1.06	12	0.00	-113.00	1288.00	2190	20240424	-37.95	1061	20240806	28.09	2190	-37.95	20240424	1061	28.09	20240806	2190	-37.95	20240424	1061	28.09	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
80	20241018	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	-12	5	-0.87	26062	19	0.09	1377	1377	1365	1790	964	1377	1371.68	0.40	0	-18	1395	1386	1374	1365	1353	1380	1359	58	413	100	960	1	1	57997072	792	-12.08	1.06	12	0.00	-113.00	1288.00	2190	20240424	-37.67	1061	20240806	28.65	2190	-37.67	20240424	1061	28.65	20240806	2190	-37.67	20240424	1061	28.65	20240806	0.25	N	256630	100	57 억		231428	N	N	0	N	00	N
81	20241017	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	-8	5	-0.58	30126479	21976	67.07	1380	1383	1362	1800	970	1385	1370.88	0.40	0	-2652	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	799	-12.19	1.07	12	0.04	-113.00	1288.00	2190	20240424	-37.12	1061	20240806	29.78	2190	-37.12	20240424	1061	29.78	20240806	2190	-37.12	20240424	1061	29.78	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
82	20241017	151049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-6	5	-0.43	22535078	16463	50.25	1380	1383	1362	1800	970	1385	1368.83	0.40	0	-2456	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	800	-12.20	1.07	12	0.03	-113.00	1288.00	2190	20240424	-37.03	1061	20240806	29.97	2190	-37.03	20240424	1061	29.97	20240806	2190	-37.03	20240424	1061	29.97	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
83	20241017	141052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-15	5	-1.08	12210950	8921	27.23	1380	1383	1362	1800	970	1385	1368.79	0.40	0	-2974	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	795	-12.12	1.06	12	0.02	-113.00	1288.00	2190	20240424	-37.44	1061	20240806	29.12	2190	-37.44	20240424	1061	29.12	20240806	2190	-37.44	20240424	1061	29.12	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
84	20241017	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-21	5	-1.52	8295178	6060	18.50	1380	1383	1362	1800	970	1385	1368.84	0.40	0	-1158	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	791	-12.07	1.06	12	0.01	-113.00	1288.00	2190	20240424	-37.72	1061	20240806	28.56	2190	-37.72	20240424	1061	28.56	20240806	2190	-37.72	20240424	1061	28.56	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
85	20241017	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	-20	5	-1.44	7136542	5211	15.90	1380	1383	1362	1800	970	1385	1369.51	0.40	0	-1083	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	792	-12.08	1.06	12	0.01	-113.00	1288.00	2190	20240424	-37.67	1061	20240806	28.65	2190	-37.67	20240424	1061	28.65	20240806	2190	-37.67	20240424	1061	28.65	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
86	20241017	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-22	5	-1.59	4720450	3442	10.51	1380	1383	1363	1800	970	1385	1371.43	0.40	0	-419	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	791	-12.06	1.06	12	0.01	-113.00	1288.00	2190	20240424	-37.76	1061	20240806	28.46	2190	-37.76	20240424	1061	28.46	20240806	2190	-37.76	20240424	1061	28.46	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
87	20241017	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-2	5	-0.14	2376974	1724	5.26	1380	1383	1368	1800	970	1385	1378.76	0.40	0	-41	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	802	-12.24	1.07	12	0.00	-113.00	1288.00	2190	20240424	-36.85	1061	20240806	30.35	2190	-36.85	20240424	1061	30.35	20240806	2190	-36.85	20240424	1061	30.35	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
88	20241017	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-5	5	-0.36	131691	96	0.29	1380	1380	1369	1800	970	1385	1371.78	0.40	0	-14	1417	1400	1375	1358	1333	1388	1346	58	415	100	960	1	1	57997072	800	-12.21	1.07	12	0.00	-113.00	1288.00	2190	20240424	-36.99	1061	20240806	30.07	2190	-36.99	20240424	1061	30.07	20240806	2190	-36.99	20240424	1061	30.07	20240806	0.25	N	256630	100	57 억		234037	N	N	0	N	00	N
89	20241016	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-7	5	-0.50	44879828	32764	101.28	1392	1392	1350	1809	975	1392	1369.78	0.41	0	-3906	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	803	-12.26	1.08	12	0.06	-113.00	1288.00	2190	20240424	-36.76	1061	20240806	30.54	2190	-36.76	20240424	1061	30.54	20240806	2190	-36.76	20240424	1061	30.54	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
90	20241016	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-28	5	-2.01	25595773	18780	58.05	1392	1392	1350	1809	975	1392	1362.93	0.41	0	-2186	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	791	-12.07	1.06	12	0.03	-113.00	1288.00	2190	20240424	-37.72	1061	20240806	28.56	2190	-37.72	20240424	1061	28.56	20240806	2190	-37.72	20240424	1061	28.56	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
91	20241016	141044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	-27	5	-1.94	25457040	18678	57.74	1392	1392	1350	1809	975	1392	1362.94	0.41	0	-2178	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	792	-12.08	1.06	12	0.03	-113.00	1288.00	2190	20240424	-37.67	1061	20240806	28.65	2190	-37.67	20240424	1061	28.65	20240806	2190	-37.67	20240424	1061	28.65	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
92	20241016	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-26	5	-1.87	25178169	18473	57.10	1392	1392	1350	1809	975	1392	1362.97	0.41	0	-2052	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	792	-12.09	1.06	12	0.03	-113.00	1288.00	2190	20240424	-37.63	1061	20240806	28.75	2190	-37.63	20240424	1061	28.75	20240806	2190	-37.63	20240424	1061	28.75	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
93	20241016	121039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-19	5	-1.36	24835518	18222	56.33	1392	1392	1350	1809	975	1392	1362.94	0.41	0	-1882	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	796	-12.15	1.07	12	0.03	-113.00	1288.00	2190	20240424	-37.31	1061	20240806	29.41	2190	-37.31	20240424	1061	29.41	20240806	2190	-37.31	20240424	1061	29.41	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
94	20241016	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	-32	5	-2.30	21910908	16072	49.68	1392	1392	1350	1809	975	1392	1363.30	0.41	0	-1800	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	789	-12.04	1.06	12	0.03	-113.00	1288.00	2190	20240424	-37.90	1061	20240806	28.18	2190	-37.90	20240424	1061	28.18	20240806	2190	-37.90	20240424	1061	28.18	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
95	20241016	101037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-35	5	-2.51	13331767	9751	30.14	1392	1392	1357	1809	975	1392	1367.22	0.41	0	-688	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	787	-12.01	1.05	12	0.02	-113.00	1288.00	2190	20240424	-38.04	1061	20240806	27.90	2190	-38.04	20240424	1061	27.90	20240806	2190	-38.04	20240424	1061	27.90	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
96	20241016	091040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-9	5	-0.65	1025809	737	2.28	1392	1392	1383	1809	975	1392	1391.87	0.41	0	-112	1428	1410	1389	1371	1350	1399	1360	58	417	100	970	1	1	57997072	802	-12.24	1.07	12	0.00	-113.00	1288.00	2190	20240424	-36.85	1061	20240806	30.35	2190	-36.85	20240424	1061	30.35	20240806	2190	-36.85	20240424	1061	30.35	20240806	0.25	N	256630	100	57 억		237943	N	N	0	N	00	N
97	20241015	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-9	5	-0.64	44726260	32350	155.23	1402	1407	1368	1821	981	1401	1382.57	0.42	0	-4169	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	807	-12.32	1.08	12	0.06	-113.00	1288.00	2190	20240424	-36.44	1061	20240806	31.20	2190	-36.44	20240424	1061	31.20	20240806	2190	-36.44	20240424	1061	31.20	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
98	20241015	151041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-10	5	-0.71	31456811	22817	109.49	1402	1407	1368	1821	981	1401	1378.66	0.42	0	-2243	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	807	-12.31	1.08	12	0.04	-113.00	1288.00	2190	20240424	-36.48	1061	20240806	31.10	2190	-36.48	20240424	1061	31.10	20240806	2190	-36.48	20240424	1061	31.10	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
99	20241015	141041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	-30	5	-2.14	25069022	18208	87.37	1402	1407	1371	1821	981	1401	1376.81	0.42	0	1956	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	795	-12.13	1.06	12	0.03	-113.00	1288.00	2190	20240424	-37.40	1061	20240806	29.22	2190	-37.40	20240424	1061	29.22	20240806	2190	-37.40	20240424	1061	29.22	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
100	20241015	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-20	5	-1.43	11961131	8677	41.64	1402	1407	1375	1821	981	1401	1378.49	0.42	0	3286	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	801	-12.22	1.07	12	0.01	-113.00	1288.00	2190	20240424	-36.94	1061	20240806	30.16	2190	-36.94	20240424	1061	30.16	20240806	2190	-36.94	20240424	1061	30.16	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
101	20241015	121039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-2	5	-0.14	2559268	1850	8.88	1402	1407	1376	1821	981	1401	1383.39	0.42	0	139	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	811	-12.38	1.09	12	0.00	-113.00	1288.00	2190	20240424	-36.12	1061	20240806	31.86	2190	-36.12	20240424	1061	31.86	20240806	2190	-36.12	20240424	1061	31.86	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
102	20241015	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	-15	5	-1.07	1242585	898	4.31	1402	1407	1376	1821	981	1401	1383.72	0.42	0	139	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	804	-12.27	1.08	12	0.00	-113.00	1288.00	2190	20240424	-36.71	1061	20240806	30.63	2190	-36.71	20240424	1061	30.63	20240806	2190	-36.71	20240424	1061	30.63	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
103	20241015	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	5	2	0.36	1019355	737	3.54	1402	1407	1376	1821	981	1401	1383.11	0.42	0	81	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	815	-12.44	1.09	12	0.00	-113.00	1288.00	2190	20240424	-35.80	1061	20240806	32.52	2190	-35.80	20240424	1061	32.52	20240806	2190	-35.80	20240424	1061	32.52	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
104	20241015	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	1	2	0.07	1402	1	0.00	1402	1402	1402	1821	981	1401	1402.00	0.42	0	0	1429	1414	1397	1382	1365	1422	1390	58	420	100	980	1	1	57997072	813	-12.41	1.09	12	0.00	-113.00	1288.00	2190	20240424	-35.98	1061	20240806	32.14	2190	-35.98	20240424	1061	32.14	20240806	2190	-35.98	20240424	1061	32.14	20240806	0.23	N	256630	100	57 억		242112	N	N	0	N	00	N
105	20241014	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-11	5	-0.78	29025983	20840	38.52	1391	1412	1380	1835	989	1412	1392.80	0.42	0	-1762	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	813	-12.40	1.09	12	0.04	-113.00	1288.00	2190	20240424	-36.03	1061	20240806	32.05	2190	-36.03	20240424	1061	32.05	20240806	2190	-36.03	20240424	1061	32.05	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
106	20241014	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-8	5	-0.57	22864314	16441	30.39	1391	1412	1380	1835	989	1412	1390.69	0.42	0	174	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	814	-12.42	1.09	12	0.03	-113.00	1288.00	2190	20240424	-35.89	1061	20240806	32.33	2190	-35.89	20240424	1061	32.33	20240806	2190	-35.89	20240424	1061	32.33	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
107	20241014	141024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-22	5	-1.56	21993018	15818	29.23	1391	1412	1380	1835	989	1412	1390.38	0.42	0	512	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	806	-12.30	1.08	12	0.03	-113.00	1288.00	2190	20240424	-36.53	1061	20240806	31.01	2190	-36.53	20240424	1061	31.01	20240806	2190	-36.53	20240424	1061	31.01	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
108	20241014	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-31	5	-2.20	21869668	15729	29.07	1391	1412	1380	1835	989	1412	1390.40	0.42	0	512	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	801	-12.22	1.07	12	0.03	-113.00	1288.00	2190	20240424	-36.94	1061	20240806	30.16	2190	-36.94	20240424	1061	30.16	20240806	2190	-36.94	20240424	1061	30.16	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
109	20241014	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-13	5	-0.92	20256077	14561	26.91	1391	1412	1380	1835	989	1412	1391.12	0.42	0	511	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	811	-12.38	1.09	12	0.03	-113.00	1288.00	2190	20240424	-36.12	1061	20240806	31.86	2190	-36.12	20240424	1061	31.86	20240806	2190	-36.12	20240424	1061	31.86	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
110	20241014	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-31	5	-2.20	18715505	13448	24.85	1391	1412	1380	1835	989	1412	1391.69	0.42	0	378	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	801	-12.22	1.07	12	0.02	-113.00	1288.00	2190	20240424	-36.94	1061	20240806	30.16	2190	-36.94	20240424	1061	30.16	20240806	2190	-36.94	20240424	1061	30.16	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
111	20241014	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-12	5	-0.85	12050874	8650	15.99	1391	1412	1391	1835	989	1412	1393.16	0.42	0	501	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	812	-12.39	1.09	12	0.01	-113.00	1288.00	2190	20240424	-36.07	1061	20240806	31.95	2190	-36.07	20240424	1061	31.95	20240806	2190	-36.07	20240424	1061	31.95	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
112	20241014	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-6	5	-0.42	10483618	7529	13.91	1391	1412	1391	1835	989	1412	1392.43	0.42	0	137	1476	1444	1382	1350	1288	1460	1366	58	423	100	980	1	1	57997072	815	-12.44	1.09	12	0.01	-113.00	1288.00	2190	20240424	-35.80	1061	20240806	32.52	2190	-35.80	20240424	1061	32.52	20240806	2190	-35.80	20240424	1061	32.52	20240806	0.23	N	256630	100	57 억		243874	N	N	0	N	00	N
113	20241011	161000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	68	2	5.06	73941284	54107	378.87	1334	1414	1320	1747	941	1344	1366.58	0.40	0	9968	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	819	-12.50	1.10	12	0.09	-113.00	1288.00	2190	20240424	-35.53	1061	20240806	33.08	2190	-35.53	20240424	1061	33.08	20240806	2190	-35.53	20240424	1061	33.08	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
114	20241011	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	46	2	3.42	39607242	29568	207.04	1334	1390	1320	1747	941	1344	1339.53	0.40	0	1611	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	806	-12.30	1.08	12	0.05	-113.00	1288.00	2190	20240424	-36.53	1061	20240806	31.01	2190	-36.53	20240424	1061	31.01	20240806	2190	-36.53	20240424	1061	31.01	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
115	20241011	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-14	5	-1.04	9932732	7471	52.31	1334	1343	1320	1747	941	1344	1329.51	0.40	0	-320	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	771	-11.77	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.27	1061	20240806	25.35	2190	-39.27	20240424	1061	25.35	20240806	2190	-39.27	20240424	1061	25.35	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
116	20241011	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1339	-5	5	-0.37	9904776	7450	52.17	1334	1343	1320	1747	941	1344	1329.50	0.40	0	-320	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	777	-11.85	1.04	12	0.01	-113.00	1288.00	2190	20240424	-38.86	1061	20240806	26.20	2190	-38.86	20240424	1061	26.20	20240806	2190	-38.86	20240424	1061	26.20	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
117	20241011	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-8	5	-0.60	9287462	6985	48.91	1334	1343	1320	1747	941	1344	1329.63	0.40	0	-371	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	775	-11.82	1.04	12	0.01	-113.00	1288.00	2190	20240424	-39.00	1061	20240806	25.92	2190	-39.00	20240424	1061	25.92	20240806	2190	-39.00	20240424	1061	25.92	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
118	20241011	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	-2	5	-0.15	3320782	2482	17.38	1334	1343	1330	1747	941	1344	1337.95	0.40	0	-318	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	778	-11.88	1.04	12	0.00	-113.00	1288.00	2190	20240424	-38.72	1061	20240806	26.48	2190	-38.72	20240424	1061	26.48	20240806	2190	-38.72	20240424	1061	26.48	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
119	20241011	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-11	5	-0.82	821305	612	4.29	1334	1343	1333	1747	941	1344	1342.00	0.40	0	-16	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	773	-11.80	1.03	12	0.00	-113.00	1288.00	2190	20240424	-39.13	1061	20240806	25.64	2190	-39.13	20240424	1061	25.64	20240806	2190	-39.13	20240424	1061	25.64	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
120	20241011	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	-2	5	-0.15	12042	9	0.06	1334	1342	1334	1747	941	1344	1338.00	0.40	0	-4	1364	1354	1337	1327	1310	1345	1318	58	403	100	940	1	1	57997072	778	-11.88	1.04	12	0.00	-113.00	1288.00	2190	20240424	-38.72	1061	20240806	26.48	2190	-38.72	20240424	1061	26.48	20240806	2190	-38.72	20240424	1061	26.48	20240806	0.23	N	256630	100	57 억		233844	N	N	0	N	00	N
121	20241010	161037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	-3	5	-0.22	18997872	14281	52.37	1347	1347	1320	1751	943	1347	1330.29	0.40	0	177	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	779	-11.89	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.63	1061	20240806	26.67	2190	-38.63	20240424	1061	26.67	20240806	2190	-38.63	20240424	1061	26.67	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
122	20241010	151053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-7	5	-0.52	16703553	12570	46.10	1347	1347	1320	1751	943	1347	1328.84	0.40	0	651	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	777	-11.86	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.81	1061	20240806	26.30	2190	-38.81	20240424	1061	26.30	20240806	2190	-38.81	20240424	1061	26.30	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
123	20241010	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	-5	5	-0.37	16553302	12458	45.69	1347	1347	1320	1751	943	1347	1328.73	0.40	0	754	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	778	-11.88	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.72	1061	20240806	26.48	2190	-38.72	20240424	1061	26.48	20240806	2190	-38.72	20240424	1061	26.48	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
124	20241010	131043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-12	5	-0.89	16248825	12231	44.86	1347	1347	1320	1751	943	1347	1328.50	0.40	0	754	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.04	1061	20240806	25.82	2190	-39.04	20240424	1061	25.82	20240806	2190	-39.04	20240424	1061	25.82	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
125	20241010	121044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-13	5	-0.97	14813647	11163	40.94	1347	1347	1320	1751	943	1347	1327.03	0.40	0	755	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.09	1061	20240806	25.73	2190	-39.09	20240424	1061	25.73	20240806	2190	-39.09	20240424	1061	25.73	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
126	20241010	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-6	5	-0.45	14476491	10911	40.02	1347	1347	1320	1751	943	1347	1326.78	0.40	0	855	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	778	-11.87	1.04	12	0.02	-113.00	1288.00	2190	20240424	-38.77	1061	20240806	26.39	2190	-38.77	20240424	1061	26.39	20240806	2190	-38.77	20240424	1061	26.39	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
127	20241010	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-13	5	-0.97	14456455	10896	39.96	1347	1347	1320	1751	943	1347	1326.77	0.40	0	855	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.09	1061	20240806	25.73	2190	-39.09	20240424	1061	25.73	20240806	2190	-39.09	20240424	1061	25.73	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
128	20241010	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-1	5	-0.07	12442882	9396	34.46	1347	1347	1320	1751	943	1347	1324.27	0.40	0	924	1384	1365	1339	1320	1294	1352	1307	58	404	100	940	1	1	57997072	781	-11.91	1.05	12	0.02	-113.00	1288.00	2190	20240424	-38.54	1061	20240806	26.86	2190	-38.54	20240424	1061	26.86	20240806	2190	-38.54	20240424	1061	26.86	20240806	0.27	N	256630	100	57 억		233667	N	N	0	N	00	N
129	20241008	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-5	5	-0.37	36324445	27267	72.49	1352	1358	1313	1757	947	1352	1332.18	0.41	0	-3172	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	781	-11.92	1.05	12	0.05	-113.00	1288.00	2190	20240424	-38.49	1061	20240806	26.96	2190	-38.49	20240424	1061	26.96	20240806	2190	-38.49	20240424	1061	26.96	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
130	20241008	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-22	5	-1.63	28975915	21798	57.95	1352	1358	1313	1757	947	1352	1329.29	0.41	0	-2180	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	771	-11.77	1.03	12	0.04	-113.00	1288.00	2190	20240424	-39.27	1061	20240806	25.35	2190	-39.27	20240424	1061	25.35	20240806	2190	-39.27	20240424	1061	25.35	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
131	20241008	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-32	5	-2.37	20543369	15419	40.99	1352	1358	1318	1757	947	1352	1332.34	0.41	0	-1952	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	766	-11.68	1.02	12	0.03	-113.00	1288.00	2190	20240424	-39.73	1061	20240806	24.41	2190	-39.73	20240424	1061	24.41	20240806	2190	-39.73	20240424	1061	24.41	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
132	20241008	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-20	5	-1.48	14740772	11028	29.32	1352	1358	1322	1757	947	1352	1336.67	0.41	0	-2715	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	773	-11.79	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.18	1061	20240806	25.54	2190	-39.18	20240424	1061	25.54	20240806	2190	-39.18	20240424	1061	25.54	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
133	20241008	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1328	-24	5	-1.78	14312355	10705	28.46	1352	1358	1322	1757	947	1352	1336.98	0.41	0	-2707	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	770	-11.75	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.36	1061	20240806	25.16	2190	-39.36	20240424	1061	25.16	20240806	2190	-39.36	20240424	1061	25.16	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
134	20241008	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1327	-25	5	-1.85	8441978	6277	16.69	1352	1358	1327	1757	947	1352	1344.91	0.41	0	-2875	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	770	-11.74	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.41	1061	20240806	25.07	2190	-39.41	20240424	1061	25.07	20240806	2190	-39.41	20240424	1061	25.07	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
135	20241008	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-22	5	-1.63	7646264	5679	15.10	1352	1358	1330	1757	947	1352	1346.41	0.41	0	-2818	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	771	-11.77	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.27	1061	20240806	25.35	2190	-39.27	20240424	1061	25.35	20240806	2190	-39.27	20240424	1061	25.35	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
136	20241008	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	6	2	0.44	2471470	1827	4.86	1352	1358	1352	1757	947	1352	1352.75	0.41	0	-1514	1414	1382	1367	1335	1320	1375	1328	58	405	100	940	1	1	57997072	788	-12.02	1.05	12	0.00	-113.00	1288.00	2190	20240424	-37.99	1061	20240806	27.99	2190	-37.99	20240424	1061	27.99	20240806	2190	-37.99	20240424	1061	27.99	20240806	0.27	N	256630	100	57 억		236787	N	N	0	N	00	N
137	20241007	161052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	-48	5	-3.43	51378368	37563	99.14	1387	1399	1352	1820	980	1400	1367.79	0.41	0	-2411	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	784	-11.96	1.05	12	0.06	-113.00	1288.00	2190	20240424	-38.26	1061	20240806	27.43	2190	-38.26	20240424	1061	27.43	20240806	2190	-38.26	20240424	1061	27.43	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
138	20241007	151005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-41	5	-2.93	43547768	31786	83.89	1387	1399	1359	1820	980	1400	1370.03	0.41	0	-1834	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	788	-12.03	1.06	12	0.05	-113.00	1288.00	2190	20240424	-37.95	1061	20240806	28.09	2190	-37.95	20240424	1061	28.09	20240806	2190	-37.95	20240424	1061	28.09	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
139	20241007	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-28	5	-2.00	41484493	30270	79.89	1387	1399	1359	1820	980	1400	1370.48	0.41	0	-1829	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	796	-12.14	1.07	12	0.05	-113.00	1288.00	2190	20240424	-37.35	1061	20240806	29.31	2190	-37.35	20240424	1061	29.31	20240806	2190	-37.35	20240424	1061	29.31	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
140	20241007	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-27	5	-1.93	39957767	29151	76.94	1387	1399	1359	1820	980	1400	1370.72	0.41	0	-1776	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	796	-12.15	1.07	12	0.05	-113.00	1288.00	2190	20240424	-37.31	1061	20240806	29.41	2190	-37.31	20240424	1061	29.41	20240806	2190	-37.31	20240424	1061	29.41	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
141	20241007	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-31	5	-2.21	38728402	28253	74.57	1387	1399	1360	1820	980	1400	1370.77	0.41	0	-1369	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	794	-12.12	1.06	12	0.05	-113.00	1288.00	2190	20240424	-37.49	1061	20240806	29.03	2190	-37.49	20240424	1061	29.03	20240806	2190	-37.49	20240424	1061	29.03	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
142	20241007	110948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	-16	5	-1.14	7210636	5195	13.71	1387	1399	1384	1820	980	1400	1388.00	0.41	0	-1351	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	803	-12.25	1.07	12	0.01	-113.00	1288.00	2190	20240424	-36.80	1061	20240806	30.44	2190	-36.80	20240424	1061	30.44	20240806	2190	-36.80	20240424	1061	30.44	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
143	20241007	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-5	5	-0.36	5763933	4152	10.96	1387	1399	1387	1820	980	1400	1388.23	0.41	0	-1473	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	809	-12.35	1.08	12	0.01	-113.00	1288.00	2190	20240424	-36.30	1061	20240806	31.48	2190	-36.30	20240424	1061	31.48	20240806	2190	-36.30	20240424	1061	31.48	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
144	20241007	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-1	5	-0.07	4009829	2891	7.63	1387	1399	1387	1820	980	1400	1387.00	0.41	0	-414	1460	1430	1390	1360	1320	1410	1340	58	420	100	980	1	1	57997072	811	-12.38	1.09	12	0.00	-113.00	1288.00	2190	20240424	-36.12	1061	20240806	31.86	2190	-36.12	20240424	1061	31.86	20240806	2190	-36.12	20240424	1061	31.86	20240806	0.27	N	256630	100	57 억		239198	N	N	0	N	00	N
145	20241004	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-19	5	-1.34	52269365	37889	717.05	1410	1420	1350	1844	994	1419	1379.54	0.42	0	-2152	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	812	-12.39	1.09	12	0.07	-113.00	1288.00	2190	20240424	-36.07	1061	20240806	31.95	2190	-36.07	20240424	1061	31.95	20240806	2190	-36.07	20240424	1061	31.95	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
146	20241004	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-20	5	-1.41	41502788	30198	571.50	1410	1420	1350	1844	994	1419	1374.36	0.42	0	-1683	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	811	-12.38	1.09	12	0.05	-113.00	1288.00	2190	20240424	-36.12	1061	20240806	31.86	2190	-36.12	20240424	1061	31.86	20240806	2190	-36.12	20240424	1061	31.86	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
147	20241004	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	-48	5	-3.38	37661751	27418	518.89	1410	1420	1350	1844	994	1419	1373.61	0.42	0	-443	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	795	-12.13	1.06	12	0.05	-113.00	1288.00	2190	20240424	-37.40	1061	20240806	29.22	2190	-37.40	20240424	1061	29.22	20240806	2190	-37.40	20240424	1061	29.22	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
148	20241004	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-46	5	-3.24	27543834	20014	378.77	1410	1420	1350	1844	994	1419	1376.23	0.42	0	-85	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	796	-12.15	1.07	12	0.03	-113.00	1288.00	2190	20240424	-37.31	1061	20240806	29.41	2190	-37.31	20240424	1061	29.41	20240806	2190	-37.31	20240424	1061	29.41	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
149	20241004	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-56	5	-3.95	19188472	13889	262.85	1410	1420	1350	1844	994	1419	1381.56	0.42	0	-58	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	791	-12.06	1.06	12	0.02	-113.00	1288.00	2190	20240424	-37.76	1061	20240806	28.46	2190	-37.76	20240424	1061	28.46	20240806	2190	-37.76	20240424	1061	28.46	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
150	20241004	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-16	5	-1.13	6024589	4301	81.40	1410	1420	1395	1844	994	1419	1400.74	0.42	0	-214	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	814	-12.42	1.09	12	0.01	-113.00	1288.00	2190	20240424	-35.94	1061	20240806	32.23	2190	-35.94	20240424	1061	32.23	20240806	2190	-35.94	20240424	1061	32.23	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
151	20241004	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-9	5	-0.63	1124616	801	15.16	1410	1420	1401	1844	994	1419	1404.01	0.42	0	-99	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	818	-12.48	1.09	12	0.00	-113.00	1288.00	2190	20240424	-35.62	1061	20240806	32.89	2190	-35.62	20240424	1061	32.89	20240806	2190	-35.62	20240424	1061	32.89	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
152	20241004	090924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	1	2	0.07	7060	5	0.09	1410	1420	1410	1844	994	1419	1412.00	0.42	0	0	1450	1434	1421	1405	1392	1442	1413	58	425	100	990	1	1	57997072	824	-12.57	1.10	12	0.00	-113.00	1288.00	2190	20240424	-35.16	1061	20240806	33.84	2190	-35.16	20240424	1061	33.84	20240806	2190	-35.16	20240424	1061	33.84	20240806	0.28	N	256630	100	57 억		241350	N	N	0	N	00	N
153	20241002	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-17	5	-1.18	7480891	5267	29.80	1408	1437	1408	1866	1006	1436	1420.33	0.42	0	-1295	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	823	-12.56	1.10	12	0.01	-113.00	1288.00	2190	20240424	-35.21	1061	20240806	33.74	2190	-35.21	20240424	1061	33.74	20240806	2190	-35.21	20240424	1061	33.74	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
154	20241002	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-21	5	-1.46	3806079	2674	15.13	1408	1437	1408	1866	1006	1436	1423.37	0.42	0	-1123	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	821	-12.52	1.10	12	0.00	-113.00	1288.00	2190	20240424	-35.39	1061	20240806	33.36	2190	-35.39	20240424	1061	33.36	20240806	2190	-35.39	20240424	1061	33.36	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
155	20241002	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-7	5	-0.49	2990714	2099	11.88	1408	1437	1408	1866	1006	1436	1424.83	0.42	0	-668	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	829	-12.65	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.75	1061	20240806	34.68	2190	-34.75	20240424	1061	34.68	20240806	2190	-34.75	20240424	1061	34.68	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
156	20241002	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-6	5	-0.42	2982180	2093	11.84	1408	1437	1408	1866	1006	1436	1424.84	0.42	0	-664	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	829	-12.65	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.70	1061	20240806	34.78	2190	-34.70	20240424	1061	34.78	20240806	2190	-34.70	20240424	1061	34.78	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
157	20241002	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-22	5	-1.53	2193901	1536	8.69	1408	1437	1408	1866	1006	1436	1428.32	0.42	0	-682	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	820	-12.51	1.10	12	0.00	-113.00	1288.00	2190	20240424	-35.43	1061	20240806	33.27	2190	-35.43	20240424	1061	33.27	20240806	2190	-35.43	20240424	1061	33.27	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
158	20241002	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-2	5	-0.14	2182513	1528	8.65	1408	1437	1408	1866	1006	1436	1428.35	0.42	0	-682	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	832	-12.69	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.52	1061	20240806	35.16	2190	-34.52	20240424	1061	35.16	20240806	2190	-34.52	20240424	1061	35.16	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
159	20241002	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-2	5	-0.14	2182513	1528	8.65	1408	1437	1408	1866	1006	1436	1428.35	0.42	0	-682	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	832	-12.69	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.52	1061	20240806	35.16	2190	-34.52	20240424	1061	35.16	20240806	2190	-34.52	20240424	1061	35.16	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N
160	20241002	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	1	2	0.07	342173	243	1.38	1408	1437	1408	1866	1006	1436	1408.12	0.42	0	-35	1478	1457	1437	1416	1396	1447	1406	58	430	100	1000	1	1	57997072	833	-12.72	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.38	1061	20240806	35.44	2190	-34.38	20240424	1061	35.44	20240806	2190	-34.38	20240424	1061	35.44	20240806	0.28	N	256630	100	57 억		242645	N	N	0	N	00	N