KissMeData/060380/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	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	0	3	0.00	15555687	10716	268.44	1485	1485	1435	1879	1013	1446	1451.63	0.64	0	-1597	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	285	6.66	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.79	1400	20241028	3.29	2880	-49.79	20240605	1400	3.29	20241028	2880	-49.79	20240605	1400	3.29	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
3	20241031	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	4	2	0.28	12132581	8351	209.19	1485	1485	1435	1879	1013	1446	1452.83	0.64	0	-1237	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	286	6.68	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.65	1400	20241028	3.57	2880	-49.65	20240605	1400	3.57	20241028	2880	-49.65	20240605	1400	3.57	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
4	20241031	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	15	2	1.04	12017717	8272	207.21	1485	1485	1435	1879	1013	1446	1452.82	0.64	0	-1181	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	288	6.73	0.36	12	0.04	217.00	4114.00	2880	20240605	-49.27	1400	20241028	4.36	2880	-49.27	20240605	1400	4.36	20241028	2880	-49.27	20240605	1400	4.36	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
5	20241031	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	15	2	1.04	11384215	7837	196.32	1485	1485	1435	1879	1013	1446	1452.62	0.64	0	-1049	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	288	6.73	0.36	12	0.04	217.00	4114.00	2880	20240605	-49.27	1400	20241028	4.36	2880	-49.27	20240605	1400	4.36	20241028	2880	-49.27	20240605	1400	4.36	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
6	20241031	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	9	2	0.62	6511189	4469	111.95	1485	1485	1435	1879	1013	1446	1456.97	0.64	0	-1086	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	287	6.71	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.48	1400	20241028	3.93	2880	-49.48	20240605	1400	3.93	20241028	2880	-49.48	20240605	1400	3.93	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
7	20241031	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-3	5	-0.21	4614989	3181	79.68	1485	1485	1435	1879	1013	1446	1450.80	0.64	0	-742	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	284	6.65	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.90	1400	20241028	3.07	2880	-49.90	20240605	1400	3.07	20241028	2880	-49.90	20240605	1400	3.07	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
8	20241031	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-1	5	-0.07	4309073	2970	74.40	1485	1485	1435	1879	1013	1446	1450.87	0.64	0	-617	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	285	6.66	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.83	1400	20241028	3.21	2880	-49.83	20240605	1400	3.21	20241028	2880	-49.83	20240605	1400	3.21	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
9	20241031	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	10	2	0.69	1131011	763	19.11	1485	1485	1456	1879	1013	1446	1482.32	0.64	0	-125	1458	1452	1449	1443	1440	1450	1441	99	433	500	1010	1	1	19700000	287	6.71	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.44	1400	20241028	4.00	2880	-49.44	20240605	1400	4.00	20241028	2880	-49.44	20240605	1400	4.00	20241028	0.20	N	060380	500	98 억		125666	N	N	0	N	00	N
10	20241030	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	0	3	0.00	5301532	3662	39.97	1446	1455	1446	1879	1013	1446	1447.71	0.64	0	-620	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.66	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.79	1400	20241028	3.29	2880	-49.79	20240605	1400	3.29	20241028	2880	-49.79	20240605	1400	3.29	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
11	20241030	150645	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	5087497	3514	38.36	1446	1455	1446	1879	1013	1446	1447.78	0.64	0	-590	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.67	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.76	1400	20241028	3.36	2880	-49.76	20240605	1400	3.36	20241028	2880	-49.76	20240605	1400	3.36	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
12	20241030	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	4896379	3382	36.92	1446	1455	1446	1879	1013	1446	1447.78	0.64	0	-458	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.67	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.76	1400	20241028	3.36	2880	-49.76	20240605	1400	3.36	20241028	2880	-49.76	20240605	1400	3.36	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
13	20241030	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	4711163	3254	35.52	1446	1455	1446	1879	1013	1446	1447.81	0.64	0	-458	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.67	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.76	1400	20241028	3.36	2880	-49.76	20240605	1400	3.36	20241028	2880	-49.76	20240605	1400	3.36	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
14	20241030	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	3166657	2187	23.87	1446	1455	1446	1879	1013	1446	1447.95	0.64	0	-133	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.67	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.76	1400	20241028	3.36	2880	-49.76	20240605	1400	3.36	20241028	2880	-49.76	20240605	1400	3.36	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
15	20241030	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	1	2	0.07	2444895	1688	18.43	1446	1455	1446	1879	1013	1446	1448.40	0.64	0	-69	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	285	6.67	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.76	1400	20241028	3.36	2880	-49.76	20240605	1400	3.36	20241028	2880	-49.76	20240605	1400	3.36	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
16	20241030	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	9	2	0.62	1133453	783	8.55	1446	1455	1446	1879	1013	1446	1447.58	0.64	0	-145	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	287	6.71	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.48	1400	20241028	3.93	2880	-49.48	20240605	1400	3.93	20241028	2880	-49.48	20240605	1400	3.93	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
17	20241030	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	4	2	0.28	34708	24	0.26	1446	1450	1446	1879	1013	1446	1446.17	0.64	0	-3	1456	1450	1440	1434	1424	1454	1438	99	433	500	1010	1	1	19700000	286	6.68	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.65	1400	20241028	3.57	2880	-49.65	20240605	1400	3.57	20241028	2880	-49.65	20240605	1400	3.57	20241028	0.20	N	060380	500	98 억		126286	N	N	0	N	00	N
18	20241029	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	15	2	1.05	13142086	9161	91.51	1446	1446	1430	1860	1002	1431	1434.57	0.65	0	-1273	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	285	6.66	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.79	1400	20241028	3.29	2880	-49.79	20240605	1400	3.29	20241028	2880	-49.79	20240605	1400	3.29	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
19	20241029	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	6	2	0.42	11050735	7710	77.02	1446	1446	1430	1860	1002	1431	1433.30	0.65	0	-1224	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	283	6.62	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.10	1400	20241028	2.64	2880	-50.10	20240605	1400	2.64	20241028	2880	-50.10	20240605	1400	2.64	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
20	20241029	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	4	2	0.28	9828947	6859	68.51	1446	1446	1430	1860	1002	1431	1433.00	0.65	0	-1077	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	283	6.61	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.17	1400	20241028	2.50	2880	-50.17	20240605	1400	2.50	20241028	2880	-50.17	20240605	1400	2.50	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
21	20241029	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	4	2	0.28	9828947	6859	68.51	1446	1446	1430	1860	1002	1431	1433.00	0.65	0	-1077	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	283	6.61	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.17	1400	20241028	2.50	2880	-50.17	20240605	1400	2.50	20241028	2880	-50.17	20240605	1400	2.50	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
22	20241029	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	0	3	0.00	7994717	5581	55.75	1446	1446	1430	1860	1002	1431	1432.49	0.65	0	-490	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.31	1400	20241028	2.21	2880	-50.31	20240605	1400	2.21	20241028	2880	-50.31	20240605	1400	2.21	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
23	20241029	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	0	3	0.00	2890471	2013	20.11	1446	1446	1431	1860	1002	1431	1435.90	0.65	0	-122	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.31	1400	20241028	2.21	2880	-50.31	20240605	1400	2.21	20241028	2880	-50.31	20240605	1400	2.21	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
24	20241029	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	5	2	0.35	2186274	1522	15.20	1446	1446	1431	1860	1002	1431	1436.45	0.65	0	-75	1495	1462	1431	1398	1367	1447	1383	99	429	500	1000	1	1	19700000	283	6.62	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.14	1400	20241028	2.57	2880	-50.14	20240605	1400	2.57	20241028	2880	-50.14	20240605	1400	2.57	20241028	0.21	N	060380	500	98 억		127489	N	N	0	N	00	N
25	20241028	160610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1431	-9	5	-0.62	14323675	10011	27.37	1464	1464	1400	1872	1008	1440	1430.79	0.65	0	-937	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	282	6.59	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.31	1400	20241028	2.21	2880	-50.31	20240605	1400	2.21	20241028	2880	-50.31	20240605	1400	2.21	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
26	20241028	150614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1429	-11	5	-0.76	13417607	9377	25.64	1464	1464	1400	1872	1008	1440	1430.91	0.65	0	-924	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	282	6.59	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.38	1400	20241028	2.07	2880	-50.38	20240605	1400	2.07	20241028	2880	-50.38	20240605	1400	2.07	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
27	20241028	140617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1433	-7	5	-0.49	12622978	8822	24.12	1464	1464	1400	1872	1008	1440	1430.85	0.65	0	-726	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	282	6.60	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.24	1400	20241028	2.36	2880	-50.24	20240605	1400	2.36	20241028	2880	-50.24	20240605	1400	2.36	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
28	20241028	130613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1443	3	2	0.21	9729080	6810	18.62	1464	1464	1400	1872	1008	1440	1428.65	0.65	0	-624	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	284	6.65	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.90	1400	20241028	3.07	2880	-49.90	20240605	1400	3.07	20241028	2880	-49.90	20240605	1400	3.07	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
29	20241028	120615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1443	3	2	0.21	8851164	6201	16.95	1464	1464	1400	1872	1008	1440	1427.38	0.65	0	-258	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	284	6.65	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.90	1400	20241028	3.07	2880	-49.90	20240605	1400	3.07	20241028	2880	-49.90	20240605	1400	3.07	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
30	20241028	110524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1444	4	2	0.28	8386840	5879	16.07	1464	1464	1400	1872	1008	1440	1426.58	0.65	0	-258	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	284	6.65	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.86	1400	20241028	3.14	2880	-49.86	20240605	1400	3.14	20241028	2880	-49.86	20240605	1400	3.14	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
31	20241028	100611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1436	-4	5	-0.28	6466557	4544	12.42	1464	1464	1400	1872	1008	1440	1423.10	0.65	0	-197	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	283	6.62	0.35	12	0.02	217.00	4114.00	2880	20240605	-50.14	1400	20241028	2.57	2880	-50.14	20240605	1400	2.57	20241028	2880	-50.14	20240605	1400	2.57	20241028	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
32	20241028	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	0	3	0.00	0	0	0.00	0	0	0	1872	1008	1440	0.00	0.65	0	0	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	284	6.64	0.35	12	0.00	217.00	4114.00	2880	20240605	-50.00	1426	20241022	0.98	2880	-50.00	20240605	1426	0.98	20241022	2880	-50.00	20240605	1426	0.98	20241022	0.21	N	060380	500	98 억		128426	N	N	0	N	00	N
33	20241025	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-12	5	-0.83	53035098	36576	327.74	1452	1468	1440	1887	1017	1452	1450.00	0.71	0	-11850	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	284	6.64	0.35	12	0.19	217.00	4114.00	2880	20240605	-50.00	1426	20241022	0.98	2880	-50.00	20240605	1426	0.98	20241022	2880	-50.00	20240605	1426	0.98	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
34	20241025	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-8	5	-0.55	48612254	33515	300.31	1452	1468	1442	1887	1017	1452	1450.46	0.71	0	-11734	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	284	6.65	0.35	12	0.17	217.00	4114.00	2880	20240605	-49.86	1426	20241022	1.26	2880	-49.86	20240605	1426	1.26	20241022	2880	-49.86	20240605	1426	1.26	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
35	20241025	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-8	5	-0.55	46867633	32307	289.49	1452	1468	1443	1887	1017	1452	1450.70	0.71	0	-11498	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	284	6.65	0.35	12	0.16	217.00	4114.00	2880	20240605	-49.86	1426	20241022	1.26	2880	-49.86	20240605	1426	1.26	20241022	2880	-49.86	20240605	1426	1.26	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
36	20241025	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	-1	5	-0.07	25202964	17354	155.50	1452	1468	1450	1887	1017	1452	1452.29	0.71	0	-690	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	286	6.69	0.35	12	0.09	217.00	4114.00	2880	20240605	-49.62	1426	20241022	1.75	2880	-49.62	20240605	1426	1.75	20241022	2880	-49.62	20240605	1426	1.75	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
37	20241025	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	1	2	0.07	22543210	15520	139.07	1452	1468	1451	1887	1017	1452	1452.53	0.71	0	-453	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	286	6.70	0.35	12	0.08	217.00	4114.00	2880	20240605	-49.55	1426	20241022	1.89	2880	-49.55	20240605	1426	1.89	20241022	2880	-49.55	20240605	1426	1.89	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
38	20241025	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	0	3	0.00	7604325	5228	46.85	1452	1468	1452	1887	1017	1452	1454.54	0.71	0	-315	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	286	6.69	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.58	1426	20241022	1.82	2880	-49.58	20240605	1426	1.82	20241022	2880	-49.58	20240605	1426	1.82	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
39	20241025	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	6	2	0.41	6025951	4143	37.12	1452	1468	1452	1887	1017	1452	1454.49	0.71	0	-181	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	287	6.72	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.38	1426	20241022	2.24	2880	-49.38	20240605	1426	2.24	20241022	2880	-49.38	20240605	1426	2.24	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
40	20241025	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	1	2	0.07	1003402	691	6.19	1452	1454	1452	1887	1017	1452	1452.10	0.71	0	-92	1462	1456	1453	1447	1444	1460	1451	99	435	500	1010	1	1	19700000	286	6.70	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.55	1426	20241022	1.89	2880	-49.55	20240605	1426	1.89	20241022	2880	-49.55	20240605	1426	1.89	20241022	0.21	N	060380	500	98 억		140276	N	N	0	N	00	N
41	20241024	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	2	2	0.14	15171433	10437	84.08	1450	1459	1450	1885	1015	1450	1453.62	0.72	0	-1091	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	286	6.69	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.58	1426	20241022	1.82	2880	-49.58	20240605	1426	1.82	20241022	2880	-49.58	20240605	1426	1.82	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
42	20241024	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	2	2	0.14	13770675	9473	76.32	1450	1459	1450	1885	1015	1450	1453.68	0.72	0	-351	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	286	6.69	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.58	1426	20241022	1.82	2880	-49.58	20240605	1426	1.82	20241022	2880	-49.58	20240605	1426	1.82	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
43	20241024	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	8	2	0.55	9297765	6397	51.53	1450	1459	1450	1885	1015	1450	1453.46	0.72	0	-177	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	287	6.72	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.38	1426	20241022	2.24	2880	-49.38	20240605	1426	2.24	20241022	2880	-49.38	20240605	1426	2.24	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
44	20241024	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	7	2	0.48	9077807	6246	50.32	1450	1459	1450	1885	1015	1450	1453.38	0.72	0	-177	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.41	1426	20241022	2.17	2880	-49.41	20240605	1426	2.17	20241022	2880	-49.41	20240605	1426	2.17	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
45	20241024	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	7	2	0.48	7802329	5371	43.27	1450	1459	1450	1885	1015	1450	1452.68	0.72	0	-77	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.41	1426	20241022	2.17	2880	-49.41	20240605	1426	2.17	20241022	2880	-49.41	20240605	1426	2.17	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
46	20241024	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	5	2	0.34	7151282	4924	39.67	1450	1457	1450	1885	1015	1450	1452.33	0.72	0	299	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.48	1426	20241022	2.03	2880	-49.48	20240605	1426	2.03	20241022	2880	-49.48	20240605	1426	2.03	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
47	20241024	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	5	2	0.34	3888260	2679	21.58	1450	1457	1450	1885	1015	1450	1451.38	0.72	0	362	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.48	1426	20241022	2.03	2880	-49.48	20240605	1426	2.03	20241022	2880	-49.48	20240605	1426	2.03	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
48	20241024	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	0	3	0.00	2130876	1469	11.83	1450	1451	1450	1885	1015	1450	1450.56	0.72	0	-81	1470	1460	1454	1444	1438	1457	1441	99	435	500	1010	1	1	19700000	286	6.68	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.65	1426	20241022	1.68	2880	-49.65	20240605	1426	1.68	20241022	2880	-49.65	20240605	1426	1.68	20241022	0.21	N	060380	500	98 억		141367	N	N	0	N	00	N
49	20241023	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-14	5	-0.96	18031601	12413	22.69	1464	1464	1448	1903	1025	1464	1452.64	0.72	0	-1274	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	286	6.68	0.35	12	0.06	217.00	4114.00	2880	20240605	-49.65	1426	20241022	1.68	2880	-49.65	20240605	1426	1.68	20241022	2880	-49.65	20240605	1426	1.68	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
50	20241023	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-9	5	-0.61	16528248	11377	20.80	1464	1464	1448	1903	1025	1464	1452.78	0.72	0	-1274	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	287	6.71	0.35	12	0.06	217.00	4114.00	2880	20240605	-49.48	1426	20241022	2.03	2880	-49.48	20240605	1426	2.03	20241022	2880	-49.48	20240605	1426	2.03	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
51	20241023	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-10	5	-0.68	13755874	9470	17.31	1464	1464	1448	1903	1025	1464	1452.57	0.72	0	-973	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	286	6.70	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.51	1426	20241022	1.96	2880	-49.51	20240605	1426	1.96	20241022	2880	-49.51	20240605	1426	1.96	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
52	20241023	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-16	5	-1.09	11906884	8195	14.98	1464	1464	1448	1903	1025	1464	1452.94	0.72	0	-924	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	285	6.67	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.72	1426	20241022	1.54	2880	-49.72	20240605	1426	1.54	20241022	2880	-49.72	20240605	1426	1.54	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
53	20241023	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	-13	5	-0.89	10592048	7288	13.32	1464	1464	1448	1903	1025	1464	1453.35	0.72	0	-963	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	286	6.69	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.62	1426	20241022	1.75	2880	-49.62	20240605	1426	1.75	20241022	2880	-49.62	20240605	1426	1.75	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
54	20241023	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-14	5	-0.96	7238853	4976	9.10	1464	1464	1449	1903	1025	1464	1454.75	0.72	0	-791	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	286	6.68	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.65	1426	20241022	1.68	2880	-49.65	20240605	1426	1.68	20241022	2880	-49.65	20240605	1426	1.68	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
55	20241023	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-4	5	-0.27	1624710	1111	2.03	1464	1464	1451	1903	1025	1464	1462.39	0.72	0	-740	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	288	6.73	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.31	1426	20241022	2.38	2880	-49.31	20240605	1426	2.38	20241022	2880	-49.31	20240605	1426	2.38	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
56	20241023	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	0	3	0.00	1052616	719	1.31	1464	1464	1464	1903	1025	1464	1464.00	0.72	0	-403	1529	1496	1461	1428	1393	1479	1411	99	439	500	1020	1	1	19700000	288	6.75	0.36	12	0.00	217.00	4114.00	2880	20240605	-49.17	1426	20241022	2.66	2880	-49.17	20240605	1426	2.66	20241022	2880	-49.17	20240605	1426	2.66	20241022	0.21	N	060380	500	98 억		142641	N	N	0	N	00	N
57	20241022	160600	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1464	-30	5	-2.01	79029757	54693	409.38	1494	1494	1426	1942	1046	1494	1444.97	0.77	0	-9664	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	288	6.75	0.36	12	0.28	217.00	4114.00	2880	20240605	-49.17	1426	20241022	2.66	2880	-49.17	20240605	1426	2.66	20241022	2880	-49.17	20240605	1426	2.66	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
58	20241022	150607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1455	-39	5	-2.61	74668990	51699	386.97	1494	1494	1426	1942	1046	1494	1444.30	0.77	0	-7907	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	287	6.71	0.35	12	0.26	217.00	4114.00	2880	20240605	-49.48	1426	20241022	2.03	2880	-49.48	20240605	1426	2.03	20241022	2880	-49.48	20240605	1426	2.03	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
59	20241022	140607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1445	-49	5	-3.28	72150631	49970	374.03	1494	1494	1426	1942	1046	1494	1443.88	0.77	0	-6936	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	285	6.66	0.35	12	0.25	217.00	4114.00	2880	20240605	-49.83	1426	20241022	1.33	2880	-49.83	20240605	1426	1.33	20241022	2880	-49.83	20240605	1426	1.33	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
60	20241022	130607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1444	-50	5	-3.35	66224599	45858	343.25	1494	1494	1426	1942	1046	1494	1444.12	0.77	0	-6629	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	284	6.65	0.35	12	0.23	217.00	4114.00	2880	20240605	-49.86	1426	20241022	1.26	2880	-49.86	20240605	1426	1.26	20241022	2880	-49.86	20240605	1426	1.26	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
61	20241022	120606	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1452	-42	5	-2.81	63948017	44282	331.45	1494	1494	1426	1942	1046	1494	1444.11	0.77	0	-6601	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	286	6.69	0.35	12	0.22	217.00	4114.00	2880	20240605	-49.58	1426	20241022	1.82	2880	-49.58	20240605	1426	1.82	20241022	2880	-49.58	20240605	1426	1.82	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
62	20241022	110603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1442	-52	5	-3.48	60631581	41988	314.28	1494	1494	1426	1942	1046	1494	1444.02	0.77	0	-6089	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	284	6.65	0.35	12	0.21	217.00	4114.00	2880	20240605	-49.93	1426	20241022	1.12	2880	-49.93	20240605	1426	1.12	20241022	2880	-49.93	20240605	1426	1.12	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
63	20241022	100604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1446	-48	5	-3.21	29704684	20406	152.74	1494	1494	1435	1942	1046	1494	1455.68	0.77	0	-3639	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	285	6.66	0.35	12	0.10	217.00	4114.00	2880	20240605	-49.79	1435	20241022	0.77	2880	-49.79	20240605	1435	0.77	20241022	2880	-49.79	20240605	1435	0.77	20241022	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
64	20241022	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-4	5	-0.27	609361	408	3.05	1494	1494	1490	1942	1046	1494	1493.53	0.77	0	-126	1513	1503	1498	1488	1483	1501	1486	99	448	500	1040	1	1	19700000	294	6.87	0.36	12	0.00	217.00	4114.00	2880	20240605	-48.26	1473	20240912	1.15	2880	-48.26	20240605	1473	1.15	20240912	2880	-48.26	20240605	1473	1.15	20240912	0.21	N	060380	500	98 억		152288	N	N	0	N	00	N
65	20241021	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	-14	5	-0.93	20039965	13360	163.25	1505	1508	1493	1960	1056	1508	1500.00	0.79	0	-2453	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	294	6.88	0.36	12	0.07	217.00	4114.00	2880	20240605	-48.12	1473	20240912	1.43	2880	-48.12	20240605	1473	1.43	20240912	2880	-48.12	20240605	1473	1.43	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
66	20241021	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-13	5	-0.86	18747333	12495	152.68	1505	1508	1493	1960	1056	1508	1500.39	0.79	0	-2352	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	295	6.89	0.36	12	0.06	217.00	4114.00	2880	20240605	-48.09	1473	20240912	1.49	2880	-48.09	20240605	1473	1.49	20240912	2880	-48.09	20240605	1473	1.49	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
67	20241021	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-10	5	-0.66	15154006	10092	123.31	1505	1508	1496	1960	1056	1508	1501.59	0.79	0	-2093	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	295	6.90	0.36	12	0.05	217.00	4114.00	2880	20240605	-47.99	1473	20240912	1.70	2880	-47.99	20240605	1473	1.70	20240912	2880	-47.99	20240605	1473	1.70	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
68	20241021	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-8	5	-0.53	10406191	6929	84.67	1505	1508	1500	1960	1056	1508	1501.83	0.79	0	-746	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	296	6.91	0.36	12	0.04	217.00	4114.00	2880	20240605	-47.92	1473	20240912	1.83	2880	-47.92	20240605	1473	1.83	20240912	2880	-47.92	20240605	1473	1.83	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
69	20241021	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	-6	5	-0.40	6776691	4511	55.12	1505	1508	1501	1960	1056	1508	1502.26	0.79	0	-331	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	296	6.92	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.85	1473	20240912	1.97	2880	-47.85	20240605	1473	1.97	20240912	2880	-47.85	20240605	1473	1.97	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
70	20241021	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-7	5	-0.46	6641484	4421	54.02	1505	1508	1501	1960	1056	1508	1502.26	0.79	0	-241	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	296	6.92	0.36	12	0.02	217.00	4114.00	2880	20240605	-47.88	1473	20240912	1.90	2880	-47.88	20240605	1473	1.90	20240912	2880	-47.88	20240605	1473	1.90	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
71	20241021	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-7	5	-0.46	4270747	2844	34.75	1505	1505	1501	1960	1056	1508	1501.67	0.79	0	-52	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	296	6.92	0.36	12	0.01	217.00	4114.00	2880	20240605	-47.88	1473	20240912	1.90	2880	-47.88	20240605	1473	1.90	20240912	2880	-47.88	20240605	1473	1.90	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
72	20241021	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-3	5	-0.20	209128	139	1.70	1505	1505	1503	1960	1056	1508	1504.52	0.79	0	-60	1516	1511	1505	1500	1494	1514	1503	99	452	500	1050	1	1	19700000	296	6.94	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.74	1473	20240912	2.17	2880	-47.74	20240605	1473	2.17	20240912	2880	-47.74	20240605	1473	2.17	20240912	0.21	N	060380	500	98 억		154658	N	N	0	N	00	N
73	20241018	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-2	5	-0.13	11744512	7814	43.72	1505	1510	1499	1963	1057	1510	1503.01	0.79	0	-814	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	297	6.95	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
74	20241018	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-2	5	-0.13	11442912	7614	42.60	1505	1510	1499	1963	1057	1510	1502.88	0.79	0	-615	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	297	6.95	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
75	20241018	140617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-2	5	-0.13	10813017	7194	40.25	1505	1510	1499	1963	1057	1510	1503.06	0.79	0	-615	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	297	6.95	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
76	20241018	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-10	5	-0.66	8302376	5520	30.89	1505	1510	1500	1963	1057	1510	1504.05	0.79	0	-78	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	296	6.91	0.36	12	0.03	217.00	4114.00	2880	20240605	-47.92	1473	20240912	1.83	2880	-47.92	20240605	1473	1.83	20240912	2880	-47.92	20240605	1473	1.83	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
77	20241018	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	-7	5	-0.46	7048387	4685	26.21	1505	1510	1503	1963	1057	1510	1504.46	0.79	0	-195	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	296	6.93	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.81	1473	20240912	2.04	2880	-47.81	20240605	1473	2.04	20240912	2880	-47.81	20240605	1473	2.04	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
78	20241018	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-6	5	-0.40	3917124	2603	14.56	1505	1510	1504	1963	1057	1510	1504.85	0.79	0	-195	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	296	6.93	0.37	12	0.01	217.00	4114.00	2880	20240605	-47.78	1473	20240912	2.10	2880	-47.78	20240605	1473	2.10	20240912	2880	-47.78	20240605	1473	2.10	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
79	20241018	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	0	3	0.00	586165	389	2.18	1505	1510	1505	1963	1057	1510	1506.85	0.79	0	-119	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	297	6.96	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.57	1473	20240912	2.51	2880	-47.57	20240605	1473	2.51	20240912	2880	-47.57	20240605	1473	2.51	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
80	20241018	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	0	3	0.00	433710	288	1.61	1505	1510	1505	1963	1057	1510	1505.94	0.79	0	-34	1528	1518	1504	1494	1480	1524	1500	99	453	500	1050	1	1	19700000	297	6.96	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.57	1473	20240912	2.51	2880	-47.57	20240605	1473	2.51	20240912	2880	-47.57	20240605	1473	2.51	20240912	0.21	N	060380	500	98 억		155472	N	N	0	N	00	N
81	20241017	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	3	2	0.20	26900458	17871	93.16	1507	1514	1490	1959	1055	1507	1505.26	0.79	0	17	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.96	0.37	12	0.09	217.00	4114.00	2880	20240605	-47.57	1473	20240912	2.51	2880	-47.57	20240605	1473	2.51	20240912	2880	-47.57	20240605	1473	2.51	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
82	20241017	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	2	2	0.13	25601858	17011	88.68	1507	1514	1490	1959	1055	1507	1505.02	0.79	0	17	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.95	0.37	12	0.09	217.00	4114.00	2880	20240605	-47.60	1473	20240912	2.44	2880	-47.60	20240605	1473	2.44	20240912	2880	-47.60	20240605	1473	2.44	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
83	20241017	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-6	5	-0.40	23488748	15609	81.37	1507	1514	1490	1959	1055	1507	1504.82	0.79	0	202	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	296	6.92	0.36	12	0.08	217.00	4114.00	2880	20240605	-47.88	1473	20240912	1.90	2880	-47.88	20240605	1473	1.90	20240912	2880	-47.88	20240605	1473	1.90	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
84	20241017	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	-6	5	-0.40	19971445	13261	69.13	1507	1514	1490	1959	1055	1507	1506.03	0.79	0	341	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	296	6.92	0.36	12	0.07	217.00	4114.00	2880	20240605	-47.88	1473	20240912	1.90	2880	-47.88	20240605	1473	1.90	20240912	2880	-47.88	20240605	1473	1.90	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
85	20241017	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	0	3	0.00	14489285	9620	50.15	1507	1514	1490	1959	1055	1507	1506.16	0.79	0	96	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.94	0.37	12	0.05	217.00	4114.00	2880	20240605	-47.67	1473	20240912	2.31	2880	-47.67	20240605	1473	2.31	20240912	2880	-47.67	20240605	1473	2.31	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
86	20241017	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	0	3	0.00	13463018	8939	46.60	1507	1514	1490	1959	1055	1507	1506.10	0.79	0	96	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.94	0.37	12	0.05	217.00	4114.00	2880	20240605	-47.67	1473	20240912	2.31	2880	-47.67	20240605	1473	2.31	20240912	2880	-47.67	20240605	1473	2.31	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
87	20241017	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	2	2	0.13	10465595	6950	36.23	1507	1514	1490	1959	1055	1507	1505.84	0.79	0	96	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.95	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.60	1473	20240912	2.44	2880	-47.60	20240605	1473	2.44	20240912	2880	-47.60	20240605	1473	2.44	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
88	20241017	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	0	3	0.00	673403	446	2.32	1507	1514	1507	1959	1055	1507	1509.87	0.79	0	178	1516	1511	1507	1502	1498	1514	1505	99	452	500	1050	1	1	19700000	297	6.94	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.67	1473	20240912	2.31	2880	-47.67	20240605	1473	2.31	20240912	2880	-47.67	20240605	1473	2.31	20240912	0.21	N	060380	500	98 억		155455	N	N	0	N	00	N
89	20241016	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	4	2	0.27	28854595	19155	112.80	1503	1512	1503	1953	1053	1503	1506.37	0.79	0	-572	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	297	6.94	0.37	12	0.10	217.00	4114.00	2880	20240605	-47.67	1473	20240912	2.31	2880	-47.67	20240605	1473	2.31	20240912	2880	-47.67	20240605	1473	2.31	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
90	20241016	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	5	2	0.33	19289551	12808	75.43	1503	1512	1503	1953	1053	1503	1506.05	0.79	0	-479	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	297	6.95	0.37	12	0.07	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
91	20241016	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	0	3	0.00	18677753	12402	73.03	1503	1512	1503	1953	1053	1503	1506.03	0.79	0	-634	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	296	6.93	0.37	12	0.06	217.00	4114.00	2880	20240605	-47.81	1473	20240912	2.04	2880	-47.81	20240605	1473	2.04	20240912	2880	-47.81	20240605	1473	2.04	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
92	20241016	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	5	2	0.33	14025215	9309	54.82	1503	1512	1503	1953	1053	1503	1506.63	0.79	0	-648	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	297	6.95	0.37	12	0.05	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
93	20241016	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	5	2	0.33	12517201	8307	48.92	1503	1512	1503	1953	1053	1503	1506.83	0.79	0	-648	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	297	6.95	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.64	1473	20240912	2.38	2880	-47.64	20240605	1473	2.38	20240912	2880	-47.64	20240605	1473	2.38	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
94	20241016	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	4	2	0.27	8988203	5966	35.13	1503	1512	1503	1953	1053	1503	1506.57	0.79	0	-727	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	297	6.94	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.67	1473	20240912	2.31	2880	-47.67	20240605	1473	2.31	20240912	2880	-47.67	20240605	1473	2.31	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
95	20241016	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	8	2	0.53	8352585	5545	32.65	1503	1512	1503	1953	1053	1503	1506.33	0.79	0	-649	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	298	6.96	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.53	1473	20240912	2.58	2880	-47.53	20240605	1473	2.58	20240912	2880	-47.53	20240605	1473	2.58	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
96	20241016	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	2	2	0.13	339694	226	1.33	1503	1505	1503	1953	1053	1503	1503.07	0.79	0	-43	1538	1520	1508	1490	1478	1514	1484	99	450	500	1050	1	1	19700000	296	6.94	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.74	1473	20240912	2.17	2880	-47.74	20240605	1473	2.17	20240912	2880	-47.74	20240605	1473	2.17	20240912	0.21	N	060380	500	98 억		156027	N	N	0	N	00	N
97	20241015	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1503	-16	5	-1.05	25533826	16961	135.19	1518	1526	1496	1974	1064	1519	1505.44	0.80	0	-2015	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	296	6.93	0.37	12	0.09	217.00	4114.00	2880	20240605	-47.81	1473	20240912	2.04	2880	-47.81	20240605	1473	2.04	20240912	2880	-47.81	20240605	1473	2.04	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
98	20241015	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-13	5	-0.86	24839440	16499	131.51	1518	1526	1496	1974	1064	1519	1505.51	0.80	0	-2015	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	297	6.94	0.37	12	0.08	217.00	4114.00	2880	20240605	-47.71	1473	20240912	2.24	2880	-47.71	20240605	1473	2.24	20240912	2880	-47.71	20240605	1473	2.24	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
99	20241015	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-15	5	-0.99	22978457	15263	121.66	1518	1526	1496	1974	1064	1519	1505.50	0.80	0	-1951	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	296	6.93	0.37	12	0.08	217.00	4114.00	2880	20240605	-47.78	1473	20240912	2.10	2880	-47.78	20240605	1473	2.10	20240912	2880	-47.78	20240605	1473	2.10	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
100	20241015	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	-17	5	-1.12	21719890	14426	114.98	1518	1526	1496	1974	1064	1519	1505.61	0.80	0	-1117	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	296	6.92	0.37	12	0.07	217.00	4114.00	2880	20240605	-47.85	1473	20240912	1.97	2880	-47.85	20240605	1473	1.97	20240912	2880	-47.85	20240605	1473	1.97	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
101	20241015	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-13	5	-0.86	13777746	9135	72.81	1518	1526	1500	1974	1064	1519	1508.24	0.80	0	-826	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	297	6.94	0.37	12	0.05	217.00	4114.00	2880	20240605	-47.71	1473	20240912	2.24	2880	-47.71	20240605	1473	2.24	20240912	2880	-47.71	20240605	1473	2.24	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
102	20241015	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-8	5	-0.53	8782665	5815	46.35	1518	1526	1500	1974	1064	1519	1510.35	0.80	0	-577	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	298	6.96	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.53	1473	20240912	2.58	2880	-47.53	20240605	1473	2.58	20240912	2880	-47.53	20240605	1473	2.58	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
103	20241015	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-4	5	-0.26	7713209	5105	40.69	1518	1526	1500	1974	1064	1519	1510.91	0.80	0	-484	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	298	6.98	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.40	1473	20240912	2.85	2880	-47.40	20240605	1473	2.85	20240912	2880	-47.40	20240605	1473	2.85	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
104	20241015	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	0	3	0.00	807611	532	4.24	1518	1519	1515	1974	1064	1519	1518.07	0.80	0	-59	1553	1536	1523	1506	1493	1529	1499	99	455	500	1060	1	1	19700000	299	7.00	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.26	1473	20240912	3.12	2880	-47.26	20240605	1473	3.12	20240912	2880	-47.26	20240605	1473	3.12	20240912	0.21	N	060380	500	98 억		158037	N	N	0	N	00	N
105	20241014	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-7	5	-0.46	19072234	12546	185.18	1526	1540	1510	1983	1069	1526	1520.21	0.81	0	-1153	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	299	7.00	0.37	12	0.06	217.00	4114.00	2880	20240605	-47.26	1473	20240912	3.12	2880	-47.26	20240605	1473	3.12	20240912	2880	-47.26	20240605	1473	3.12	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
106	20241014	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-2	5	-0.13	17985799	11831	174.63	1526	1540	1510	1983	1069	1526	1520.23	0.81	0	-999	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	300	7.02	0.37	12	0.06	217.00	4114.00	2880	20240605	-47.08	1473	20240912	3.46	2880	-47.08	20240605	1473	3.46	20240912	2880	-47.08	20240605	1473	3.46	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
107	20241014	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	0	3	0.00	6553047	4299	63.45	1526	1540	1518	1983	1069	1526	1524.32	0.81	0	-1014	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	301	7.03	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.01	1473	20240912	3.60	2880	-47.01	20240605	1473	3.60	20240912	2880	-47.01	20240605	1473	3.60	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
108	20241014	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	2	2	0.13	5845158	3835	56.61	1526	1540	1518	1983	1069	1526	1524.16	0.81	0	-574	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	301	7.04	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.94	1473	20240912	3.73	2880	-46.94	20240605	1473	3.73	20240912	2880	-46.94	20240605	1473	3.73	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
109	20241014	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-3	5	-0.20	5764288	3782	55.82	1526	1540	1518	1983	1069	1526	1524.14	0.81	0	-538	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	300	7.02	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.12	1473	20240912	3.39	2880	-47.12	20240605	1473	3.39	20240912	2880	-47.12	20240605	1473	3.39	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
110	20241014	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-4	5	-0.26	5267912	3456	51.01	1526	1540	1518	1983	1069	1526	1524.28	0.81	0	-496	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	300	7.01	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.15	1473	20240912	3.33	2880	-47.15	20240605	1473	3.33	20240912	2880	-47.15	20240605	1473	3.33	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
111	20241014	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	0	3	0.00	3821193	2506	36.99	1526	1540	1518	1983	1069	1526	1524.82	0.81	0	23	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	301	7.03	0.37	12	0.01	217.00	4114.00	2880	20240605	-47.01	1473	20240912	3.60	2880	-47.01	20240605	1473	3.60	20240912	2880	-47.01	20240605	1473	3.60	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
112	20241014	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	13	2	0.85	208254	136	2.01	1526	1540	1526	1983	1069	1526	1531.28	0.81	0	-15	1539	1532	1525	1518	1511	1536	1522	99	457	500	1060	1	1	19700000	303	7.09	0.37	12	0.00	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.21	N	060380	500	98 억		159190	N	N	0	N	00	N
113	20241011	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	1	2	0.07	8788380	5775	61.48	1525	1532	1518	1982	1068	1525	1521.80	0.81	0	-613	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	301	7.03	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.01	1473	20240912	3.60	2880	-47.01	20240605	1473	3.60	20240912	2880	-47.01	20240605	1473	3.60	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
114	20241011	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	1	2	0.07	8788380	5775	61.48	1525	1532	1518	1982	1068	1525	1521.80	0.81	0	-613	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	301	7.03	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.01	1473	20240912	3.60	2880	-47.01	20240605	1473	3.60	20240912	2880	-47.01	20240605	1473	3.60	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
115	20241011	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	0	3	0.00	8756354	5754	61.26	1525	1532	1518	1982	1068	1525	1521.79	0.81	0	-603	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	300	7.03	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
116	20241011	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	0	3	0.00	8055548	5294	56.36	1525	1532	1518	1982	1068	1525	1521.64	0.81	0	-400	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	300	7.03	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
117	20241011	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-2	5	-0.13	7861872	5167	55.01	1525	1532	1518	1982	1068	1525	1521.55	0.81	0	-375	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	300	7.02	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.12	1473	20240912	3.39	2880	-47.12	20240605	1473	3.39	20240912	2880	-47.12	20240605	1473	3.39	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
118	20241011	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-3	5	-0.20	7366893	4842	51.55	1525	1532	1518	1982	1068	1525	1521.46	0.81	0	-297	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	300	7.01	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.15	1473	20240912	3.33	2880	-47.15	20240605	1473	3.33	20240912	2880	-47.15	20240605	1473	3.33	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
119	20241011	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-1	5	-0.07	407213	267	2.84	1525	1532	1520	1982	1068	1525	1525.14	0.81	0	-2	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	300	7.02	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.08	1473	20240912	3.46	2880	-47.08	20240605	1473	3.46	20240912	2880	-47.08	20240605	1473	3.46	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
120	20241011	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	7	2	0.46	317197	208	2.21	1525	1532	1520	1982	1068	1525	1524.99	0.81	0	-1	1563	1544	1532	1513	1501	1538	1507	99	457	500	1060	1	1	19700000	302	7.06	0.37	12	0.00	217.00	4114.00	2880	20240605	-46.81	1473	20240912	4.01	2880	-46.81	20240605	1473	4.01	20240912	2880	-46.81	20240605	1473	4.01	20240912	0.21	N	060380	500	98 억		159796	N	N	0	N	00	N
121	20241010	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-4	5	-0.26	14168463	9273	49.81	1551	1551	1520	1987	1071	1529	1527.93	0.82	0	-1620	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	300	7.03	0.37	12	0.05	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
122	20241010	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-5	5	-0.33	11386041	7448	40.01	1551	1551	1520	1987	1071	1529	1528.74	0.82	0	-1543	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	300	7.02	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.08	1473	20240912	3.46	2880	-47.08	20240605	1473	3.46	20240912	2880	-47.08	20240605	1473	3.46	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
123	20241010	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-4	5	-0.26	10367718	6779	36.41	1551	1551	1525	1987	1071	1529	1529.39	0.82	0	-1531	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	300	7.03	0.37	12	0.03	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
124	20241010	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	3	2	0.20	6574814	4293	23.06	1551	1551	1526	1987	1071	1529	1531.52	0.82	0	-1381	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	302	7.06	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.81	1473	20240912	4.01	2880	-46.81	20240605	1473	4.01	20240912	2880	-46.81	20240605	1473	4.01	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
125	20241010	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-2	5	-0.13	6223375	4063	21.82	1551	1551	1526	1987	1071	1529	1531.72	0.82	0	-1306	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	301	7.04	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.98	1473	20240912	3.67	2880	-46.98	20240605	1473	3.67	20240912	2880	-46.98	20240605	1473	3.67	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
126	20241010	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-2	5	-0.13	6212680	4056	21.79	1551	1551	1526	1987	1071	1529	1531.73	0.82	0	-1308	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	301	7.04	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.98	1473	20240912	3.67	2880	-46.98	20240605	1473	3.67	20240912	2880	-46.98	20240605	1473	3.67	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
127	20241010	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-3	5	-0.20	4634803	3024	16.24	1551	1551	1526	1987	1071	1529	1532.67	0.82	0	-939	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	301	7.03	0.37	12	0.02	217.00	4114.00	2880	20240605	-47.01	1473	20240912	3.60	2880	-47.01	20240605	1473	3.60	20240912	2880	-47.01	20240605	1473	3.60	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
128	20241010	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	0	3	0.00	836779	546	2.93	1551	1551	1529	1987	1071	1529	1532.56	0.82	0	-72	1573	1551	1538	1516	1503	1544	1509	99	458	500	1070	1	1	19700000	301	7.05	0.37	12	0.00	217.00	4114.00	2880	20240605	-46.91	1473	20240912	3.80	2880	-46.91	20240605	1473	3.80	20240912	2880	-46.91	20240605	1473	3.80	20240912	0.21	N	060380	500	98 억		161415	N	N	0	N	00	N
129	20241008	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-10	5	-0.65	28446950	18606	162.58	1560	1560	1525	2000	1078	1539	1528.91	0.82	0	625	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	301	7.05	0.37	12	0.09	217.00	4114.00	2880	20240605	-46.91	1473	20240912	3.80	2880	-46.91	20240605	1473	3.80	20240912	2880	-46.91	20240605	1473	3.80	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
130	20241008	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-11	5	-0.71	21351046	13963	122.01	1560	1560	1525	2000	1078	1539	1529.12	0.82	0	758	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	301	7.04	0.37	12	0.07	217.00	4114.00	2880	20240605	-46.94	1473	20240912	3.73	2880	-46.94	20240605	1473	3.73	20240912	2880	-46.94	20240605	1473	3.73	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
131	20241008	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-7	5	-0.45	15948479	10431	91.15	1560	1560	1525	2000	1078	1539	1528.95	0.82	0	758	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	302	7.06	0.37	12	0.05	217.00	4114.00	2880	20240605	-46.81	1473	20240912	4.01	2880	-46.81	20240605	1473	4.01	20240912	2880	-46.81	20240605	1473	4.01	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
132	20241008	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-7	5	-0.45	15425647	10090	88.17	1560	1560	1525	2000	1078	1539	1528.81	0.82	0	898	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	302	7.06	0.37	12	0.05	217.00	4114.00	2880	20240605	-46.81	1473	20240912	4.01	2880	-46.81	20240605	1473	4.01	20240912	2880	-46.81	20240605	1473	4.01	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
133	20241008	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-9	5	-0.58	15378117	10059	87.90	1560	1560	1525	2000	1078	1539	1528.79	0.82	0	922	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	301	7.05	0.37	12	0.05	217.00	4114.00	2880	20240605	-46.88	1473	20240912	3.87	2880	-46.88	20240605	1473	3.87	20240912	2880	-46.88	20240605	1473	3.87	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
134	20241008	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-14	5	-0.91	12712320	8316	72.67	1560	1560	1525	2000	1078	1539	1528.66	0.82	0	942	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	300	7.03	0.37	12	0.04	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
135	20241008	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	9	2	0.58	1644266	1069	9.34	1560	1560	1534	2000	1078	1539	1538.13	0.82	0	-260	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	305	7.13	0.38	12	0.01	217.00	4114.00	2880	20240605	-46.25	1473	20240912	5.09	2880	-46.25	20240605	1473	5.09	20240912	2880	-46.25	20240605	1473	5.09	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
136	20241008	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	449587	292	2.55	1560	1560	1539	2000	1078	1539	1539.68	0.82	0	-258	1547	1542	1540	1535	1533	1545	1538	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.00	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		160781	N	N	0	N	00	N
137	20241007	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	1	2	0.07	17638092	11444	135.34	1538	1545	1538	1999	1077	1538	1541.25	0.82	0	-147	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.06	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
138	20241007	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	2	2	0.13	14722221	9550	112.94	1538	1545	1538	1999	1077	1538	1541.59	0.82	0	-92	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.10	0.37	12	0.05	217.00	4114.00	2880	20240605	-46.53	1473	20240912	4.55	2880	-46.53	20240605	1473	4.55	20240912	2880	-46.53	20240605	1473	4.55	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
139	20241007	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	6	2	0.39	5192359	3370	39.85	1538	1545	1538	1999	1077	1538	1540.76	0.82	0	-253	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	304	7.12	0.38	12	0.02	217.00	4114.00	2880	20240605	-46.39	1473	20240912	4.82	2880	-46.39	20240605	1473	4.82	20240912	2880	-46.39	20240605	1473	4.82	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
140	20241007	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	1	2	0.07	1569280	1020	12.06	1538	1545	1538	1999	1077	1538	1538.51	0.82	0	-208	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.01	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
141	20241007	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	1	2	0.07	1569280	1020	12.06	1538	1545	1538	1999	1077	1538	1538.51	0.82	0	-208	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.01	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
142	20241007	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	1	2	0.07	1569280	1020	12.06	1538	1545	1538	1999	1077	1538	1538.51	0.82	0	-208	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.01	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
143	20241007	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	7	2	0.46	1509241	981	11.60	1538	1545	1538	1999	1077	1538	1538.47	0.82	0	-208	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	304	7.12	0.38	12	0.00	217.00	4114.00	2880	20240605	-46.35	1473	20240912	4.89	2880	-46.35	20240605	1473	4.89	20240912	2880	-46.35	20240605	1473	4.89	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
144	20241007	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	0	3	0.00	1198102	779	9.21	1538	1538	1538	1999	1077	1538	1538.00	0.82	0	-270	1552	1545	1535	1528	1518	1548	1531	99	461	500	1070	1	1	19700000	303	7.09	0.37	12	0.00	217.00	4114.00	2880	20240605	-46.60	1473	20240912	4.41	2880	-46.60	20240605	1473	4.41	20240912	2880	-46.60	20240605	1473	4.41	20240912	0.23	N	060380	500	98 억		160928	N	N	0	N	00	N
145	20241004	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	12958906	8456	12.71	1535	1542	1525	1995	1075	1535	1532.51	0.82	0	-139	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	303	7.09	0.37	12	0.04	217.00	4114.00	2880	20240605	-46.60	1473	20240912	4.41	2880	-46.60	20240605	1473	4.41	20240912	2880	-46.60	20240605	1473	4.41	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
146	20241004	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	12528266	8176	12.29	1535	1542	1525	1995	1075	1535	1532.32	0.82	0	-139	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	303	7.09	0.37	12	0.04	217.00	4114.00	2880	20240605	-46.60	1473	20240912	4.41	2880	-46.60	20240605	1473	4.41	20240912	2880	-46.60	20240605	1473	4.41	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
147	20241004	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	9132773	5962	8.96	1535	1542	1525	1995	1075	1535	1531.83	0.82	0	356	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	302	7.07	0.37	12	0.03	217.00	4114.00	2880	20240605	-46.70	1473	20240912	4.21	2880	-46.70	20240605	1473	4.21	20240912	2880	-46.70	20240605	1473	4.21	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
148	20241004	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-1	5	-0.07	6164869	4024	6.05	1535	1542	1525	1995	1075	1535	1532.03	0.82	0	-75	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	302	7.07	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.74	1473	20240912	4.14	2880	-46.74	20240605	1473	4.14	20240912	2880	-46.74	20240605	1473	4.14	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
149	20241004	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-1	5	-0.07	6147994	4013	6.03	1535	1542	1525	1995	1075	1535	1532.02	0.82	0	-75	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	302	7.07	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.74	1473	20240912	4.14	2880	-46.74	20240605	1473	4.14	20240912	2880	-46.74	20240605	1473	4.14	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
150	20241004	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-2	5	-0.13	6138794	4007	6.02	1535	1542	1525	1995	1075	1535	1532.02	0.82	0	-75	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	302	7.06	0.37	12	0.02	217.00	4114.00	2880	20240605	-46.77	1473	20240912	4.07	2880	-46.77	20240605	1473	4.07	20240912	2880	-46.77	20240605	1473	4.07	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
151	20241004	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	4	2	0.26	3490336	2281	3.43	1535	1542	1525	1995	1075	1535	1530.18	0.82	0	39	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	303	7.09	0.37	12	0.01	217.00	4114.00	2880	20240605	-46.56	1473	20240912	4.48	2880	-46.56	20240605	1473	4.48	20240912	2880	-46.56	20240605	1473	4.48	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
152	20241004	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-10	5	-0.65	547655	357	0.54	1535	1535	1525	1995	1075	1535	1534.05	0.82	0	-10	1617	1575	1550	1508	1483	1563	1496	99	460	500	1070	1	1	19700000	300	7.03	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.05	1473	20240912	3.53	2880	-47.05	20240605	1473	3.53	20240912	2880	-47.05	20240605	1473	3.53	20240912	0.23	N	060380	500	98 억		161067	N	N	0	N	00	N
153	20241002	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-57	5	-3.58	103162596	66505	458.53	1591	1592	1525	2065	1115	1592	1551.33	0.81	0	859	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	302	7.07	0.37	12	0.34	217.00	4114.00	2880	20240605	-46.70	1473	20240912	4.21	2880	-46.70	20240605	1473	4.21	20240912	2880	-46.70	20240605	1473	4.21	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
154	20241002	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-52	5	-3.27	96589216	62225	429.02	1591	1592	1525	2065	1115	1592	1552.26	0.81	0	922	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	303	7.10	0.37	12	0.32	217.00	4114.00	2880	20240605	-46.53	1473	20240912	4.55	2880	-46.53	20240605	1473	4.55	20240912	2880	-46.53	20240605	1473	4.55	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
155	20241002	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-59	5	-3.71	85721189	55177	380.43	1591	1592	1525	2065	1115	1592	1553.57	0.81	0	2619	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	302	7.06	0.37	12	0.28	217.00	4114.00	2880	20240605	-46.77	1473	20240912	4.07	2880	-46.77	20240605	1473	4.07	20240912	2880	-46.77	20240605	1473	4.07	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
156	20241002	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	-25	5	-1.57	41970369	26824	184.94	1591	1592	1525	2065	1115	1592	1564.66	0.81	0	2253	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	309	7.22	0.38	12	0.14	217.00	4114.00	2880	20240605	-45.59	1473	20240912	6.38	2880	-45.59	20240605	1473	6.38	20240912	2880	-45.59	20240605	1473	6.38	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
157	20241002	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-28	5	-1.76	35837513	22894	157.85	1591	1592	1525	2065	1115	1592	1565.37	0.81	0	2174	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	308	7.21	0.38	12	0.12	217.00	4114.00	2880	20240605	-45.69	1473	20240912	6.18	2880	-45.69	20240605	1473	6.18	20240912	2880	-45.69	20240605	1473	6.18	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
158	20241002	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-31	5	-1.95	35713898	22815	157.30	1591	1592	1525	2065	1115	1592	1565.37	0.81	0	2174	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	308	7.19	0.38	12	0.12	217.00	4114.00	2880	20240605	-45.80	1473	20240912	5.97	2880	-45.80	20240605	1473	5.97	20240912	2880	-45.80	20240605	1473	5.97	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
159	20241002	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-57	5	-3.58	31785952	20292	139.91	1591	1592	1525	2065	1115	1592	1566.43	0.81	0	2639	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	302	7.07	0.37	12	0.10	217.00	4114.00	2880	20240605	-46.70	1473	20240912	4.21	2880	-46.70	20240605	1473	4.21	20240912	2880	-46.70	20240605	1473	4.21	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N
160	20241002	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-7	5	-0.44	219332	138	0.95	1591	1591	1585	2065	1115	1592	1589.36	0.81	0	13	1612	1602	1593	1583	1574	1607	1588	99	473	500	1110	1	1	19700000	312	7.30	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.23	N	060380	500	98 억		160208	N	N	0	N	00	N