KissMeData/008470/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	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-65	5	-1.64	20524335	5229	379.46	3965	3970	3885	5150	2780	3965	3925.07	0.67	0	-83	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	328	22.67	0.42	12	0.06	172.00	9366.00	5000	20231201	-22.00	3040	20240805	28.29	4970	-21.53	20240103	3040	28.29	20240805	5000	-22.00	20231201	3040	28.29	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
3	20241031	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-65	5	-1.64	19163235	4880	354.14	3965	3970	3885	5150	2780	3965	3926.86	0.67	0	11	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	328	22.67	0.42	12	0.06	172.00	9366.00	5000	20231201	-22.00	3040	20240805	28.29	4970	-21.53	20240103	3040	28.29	20240805	5000	-22.00	20231201	3040	28.29	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
4	20241031	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-55	5	-1.39	15687650	3989	289.48	3965	3970	3885	5150	2780	3965	3932.70	0.67	0	57	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	329	22.73	0.42	12	0.05	172.00	9366.00	5000	20231201	-21.80	3040	20240805	28.62	4970	-21.33	20240103	3040	28.62	20240805	5000	-21.80	20231201	3040	28.62	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
5	20241031	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-45	5	-1.13	14624055	3717	269.74	3965	3970	3885	5150	2780	3965	3934.34	0.67	0	315	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	329	22.79	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
6	20241031	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-50	5	-1.26	13553885	3444	249.93	3965	3970	3885	5150	2780	3965	3935.47	0.67	0	319	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	329	22.76	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.70	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5000	-21.70	20231201	3040	28.78	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
7	20241031	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-30	5	-0.76	10014715	2538	184.18	3965	3970	3925	5150	2780	3965	3945.88	0.67	0	221	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	331	22.88	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.30	3040	20240805	29.44	4970	-20.82	20240103	3040	29.44	20240805	5000	-21.30	20231201	3040	29.44	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
8	20241031	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	3753740	947	68.72	3965	3970	3945	5150	2780	3965	3963.82	0.67	0	-83	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	333	23.05	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
9	20241031	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	2240225	565	41.00	3965	3965	3965	5150	2780	3965	3965.00	0.67	0	-83	3981	3972	3966	3957	3951	3977	3962	42	1185	500	2850	5	1	8404800	333	23.05	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
10	20241030	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	5	2	0.13	5467620	1378	47.13	3960	3975	3960	5140	2775	3960	3967.79	0.67	0	0	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.05	0.42	12	0.02	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
11	20241030	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	5	2	0.13	5467620	1378	47.13	3960	3975	3960	5140	2775	3960	3967.79	0.67	0	0	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.05	0.42	12	0.02	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
12	20241030	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	0	3	0.00	5427970	1368	46.79	3960	3975	3960	5140	2775	3960	3967.81	0.67	0	0	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.02	0.42	12	0.02	172.00	9366.00	5000	20231201	-20.80	3040	20240805	30.26	4970	-20.32	20240103	3040	30.26	20240805	5000	-20.80	20231201	3040	30.26	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
13	20241030	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	5	2	0.13	4924945	1241	42.44	3960	3975	3960	5140	2775	3960	3968.53	0.67	0	36	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.05	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
14	20241030	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	5	2	0.13	4924945	1241	42.44	3960	3975	3960	5140	2775	3960	3968.53	0.67	0	36	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.05	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.70	3040	20240805	30.43	4970	-20.22	20240103	3040	30.43	20240805	5000	-20.70	20231201	3040	30.43	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
15	20241030	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	15	2	0.38	3794020	956	32.69	3960	3975	3960	5140	2775	3960	3968.64	0.67	0	36	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	334	23.11	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.50	3040	20240805	30.76	4970	-20.02	20240103	3040	30.76	20240805	5000	-20.50	20231201	3040	30.76	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
16	20241030	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	3476405	876	29.96	3960	3970	3960	5140	2775	3960	3968.50	0.67	0	36	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	334	23.08	0.42	12	0.01	172.00	9366.00	5000	20231201	-20.60	3040	20240805	30.59	4970	-20.12	20240103	3040	30.59	20240805	5000	-20.60	20231201	3040	30.59	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
17	20241030	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	0	3	0.00	11880	3	0.10	3960	3960	3960	5140	2775	3960	3960.00	0.67	0	0	4006	3982	3936	3912	3866	3995	3925	42	1180	500	2850	5	1	8404800	333	23.02	0.42	12	0.00	172.00	9366.00	5000	20231201	-20.80	3040	20240805	30.26	4970	-20.32	20240103	3040	30.26	20240805	5000	-20.80	20231201	3040	30.26	20240805	0.54	N	008470	500	42 억		56089	N	N	0	N	00	N
18	20241029	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	40	2	1.02	11479810	2924	97.47	3920	3960	3890	5090	2745	3920	3926.06	0.67	0	-32	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	333	23.02	0.42	12	0.03	172.00	9366.00	5000	20231201	-20.80	3040	20240805	30.26	4970	-20.32	20240103	3040	30.26	20240805	5000	-20.80	20231201	3040	30.26	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
19	20241029	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	10	2	0.26	11032710	2811	93.70	3920	3950	3890	5090	2745	3920	3924.83	0.67	0	-32	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	330	22.85	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.40	3040	20240805	29.28	4970	-20.93	20240103	3040	29.28	20240805	5000	-21.40	20231201	3040	29.28	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
20	20241029	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	10954195	2791	93.03	3920	3950	3890	5090	2745	3920	3924.83	0.67	0	-32	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
21	20241029	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	15	2	0.38	8365805	2132	71.07	3920	3935	3920	5090	2745	3920	3923.92	0.67	0	20	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	331	22.88	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.30	3040	20240805	29.44	4970	-20.82	20240103	3040	29.44	20240805	5000	-21.30	20231201	3040	29.44	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
22	20241029	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	15	2	0.38	4593385	1171	39.03	3920	3935	3920	5090	2745	3920	3922.62	0.67	0	-12	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	331	22.88	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.30	3040	20240805	29.44	4970	-20.82	20240103	3040	29.44	20240805	5000	-21.30	20231201	3040	29.44	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
23	20241029	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	10	2	0.26	4051690	1033	34.43	3920	3930	3920	5090	2745	3920	3922.26	0.67	0	-12	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	330	22.85	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.40	3040	20240805	29.28	4970	-20.93	20240103	3040	29.28	20240805	5000	-21.40	20231201	3040	29.28	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
24	20241029	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	5	2	0.13	2878250	734	24.47	3920	3925	3920	5090	2745	3920	3921.32	0.67	0	-12	3943	3931	3908	3896	3873	3937	3902	42	1170	500	2820	5	1	8404800	330	22.82	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.50	3040	20240805	29.11	4970	-21.03	20240103	3040	29.11	20240805	5000	-21.50	20231201	3040	29.11	20240805	0.54	N	008470	500	42 억		56121	N	N	0	N	00	N
25	20241028	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	11702035	2999	296.05	3885	3920	3885	5090	2745	3920	3901.98	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
26	20241028	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	11702035	2999	296.05	3885	3920	3885	5090	2745	3920	3901.98	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
27	20241028	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-5	5	-0.13	10868610	2786	275.02	3885	3920	3885	5090	2745	3920	3901.15	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.70	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5000	-21.70	20231201	3040	28.78	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
28	20241028	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	6112695	1571	155.08	3885	3920	3885	5090	2745	3920	3890.96	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
29	20241028	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	5752055	1479	146.00	3885	3920	3885	5090	2745	3920	3889.15	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
30	20241028	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-5	5	-0.13	5670235	1458	143.93	3885	3920	3885	5090	2745	3920	3889.05	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.76	0.42	12	0.02	172.00	9366.00	5000	20231201	-21.70	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5000	-21.70	20231201	3040	28.78	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
31	20241028	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-5	5	-0.13	5216090	1342	132.48	3885	3915	3885	5090	2745	3920	3886.80	0.67	0	-117	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	329	22.76	0.42	12	0.02	172.00	9366.00	5000	20231201	-21.70	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5000	-21.70	20231201	3040	28.78	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
32	20241028	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-30	5	-0.77	4681495	1205	118.95	3885	3890	3885	5090	2745	3920	3885.06	0.67	0	-103	3950	3935	3910	3895	3870	3922	3882	42	1170	500	2820	5	1	8404800	327	22.62	0.42	12	0.01	172.00	9366.00	5000	20231201	-22.20	3040	20240805	27.96	4970	-21.73	20240103	3040	27.96	20240805	5000	-22.20	20231201	3040	27.96	20240805	0.54	N	008470	500	42 억		56238	N	N	0	N	00	N
33	20241025	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-5	5	-0.13	3966865	1013	15.73	3925	3925	3885	5100	2750	3925	3915.96	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	329	22.79	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
34	20241025	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-35	5	-0.89	3424620	874	13.57	3925	3925	3890	5100	2750	3925	3918.33	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	327	22.62	0.42	12	0.01	172.00	9366.00	5000	20231201	-22.20	3040	20240805	27.96	4970	-21.73	20240103	3040	27.96	20240805	5000	-22.20	20231201	3040	27.96	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
35	20241025	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-5	5	-0.13	3225860	823	12.78	3925	3925	3900	5100	2750	3925	3919.64	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	329	22.79	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
36	20241025	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-5	5	-0.13	2706485	690	10.71	3925	3925	3915	5100	2750	3925	3922.44	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	329	22.79	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
37	20241025	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-10	5	-0.25	2220820	566	8.79	3925	3925	3915	5100	2750	3925	3923.71	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	329	22.76	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.70	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5000	-21.70	20231201	3040	28.78	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
38	20241025	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	0	3	0.00	1840465	469	7.28	3925	3925	3920	5100	2750	3925	3924.23	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	330	22.82	0.42	12	0.01	172.00	9366.00	5000	20231201	-21.50	3040	20240805	29.11	4970	-21.03	20240103	3040	29.11	20240805	5000	-21.50	20231201	3040	29.11	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
39	20241025	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	0	3	0.00	1616740	412	6.40	3925	3925	3920	5100	2750	3925	3924.13	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	330	22.82	0.42	12	0.00	172.00	9366.00	5000	20231201	-21.50	3040	20240805	29.11	4970	-21.03	20240103	3040	29.11	20240805	5000	-21.50	20231201	3040	29.11	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
40	20241025	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-5	5	-0.13	160885	41	0.64	3925	3925	3920	5100	2750	3925	3924.02	0.67	0	-4	4141	4032	3901	3792	3661	3967	3727	42	1175	500	2820	5	1	8404800	329	22.79	0.42	12	0.00	172.00	9366.00	5000	20231201	-21.60	3040	20240805	28.95	4970	-21.13	20240103	3040	28.95	20240805	5000	-21.60	20231201	3040	28.95	20240805	0.54	N	008470	500	42 억		56242	N	N	0	N	00	N
41	20241024	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-95	5	-2.36	25132355	6430	139.97	3980	4010	3770	5220	2815	4020	3908.61	0.67	0	-22	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	330	22.82	0.42	12	0.08	172.00	9366.00	5000	20231201	-21.50	3040	20240805	29.11	4970	-21.03	20240103	3040	29.11	20240805	5000	-21.50	20231201	3040	29.11	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
42	20241024	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-85	5	-2.11	22408395	5736	124.86	3980	4010	3770	5220	2815	4020	3906.62	0.67	0	557	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	331	22.88	0.42	12	0.07	172.00	9366.00	5000	20231201	-21.30	3040	20240805	29.44	4970	-20.82	20240103	3040	29.44	20240805	5000	-21.30	20231201	3040	29.44	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
43	20241024	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-95	5	-2.36	21890125	5604	121.99	3980	4010	3770	5220	2815	4020	3906.16	0.67	0	563	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	330	22.82	0.42	12	0.07	172.00	9366.00	5000	20231201	-21.50	3040	20240805	29.11	4970	-21.03	20240103	3040	29.11	20240805	5000	-21.50	20231201	3040	29.11	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
44	20241024	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-60	5	-1.49	10521850	2694	58.64	3980	4010	3770	5220	2815	4020	3905.66	0.67	0	-16	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	333	23.02	0.42	12	0.03	172.00	9366.00	5000	20231201	-20.80	3040	20240805	30.26	4970	-20.32	20240103	3040	30.26	20240805	5000	-20.80	20231201	3040	30.26	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
45	20241024	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	1541880	386	8.40	3980	4010	3980	5220	2815	4020	3994.51	0.67	0	-16	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	337	23.28	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
46	20241024	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	1421815	356	7.75	3980	4010	3980	5220	2815	4020	3993.86	0.67	0	-16	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
47	20241024	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	970065	243	5.29	3980	4010	3980	5220	2815	4020	3992.04	0.67	0	-16	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
48	20241024	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	449770	113	2.46	3980	4010	3980	5220	2815	4020	3980.27	0.67	0	-16	4053	4036	4008	3991	3963	4045	4000	42	1200	500	2890	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56264	N	N	0	N	00	N
49	20241023	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-10	5	-0.25	18377585	4594	463.10	3995	4025	3980	5230	2825	4030	4000.35	0.67	0	-21	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.37	0.43	12	0.05	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
50	20241023	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	18152465	4538	457.46	3995	4025	3980	5230	2825	4030	4000.10	0.67	0	32	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.40	0.43	12	0.05	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
51	20241023	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	8720020	2180	219.76	3995	4025	3980	5230	2825	4030	4000.01	0.67	0	32	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.40	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
52	20241023	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	8720020	2180	219.76	3995	4025	3980	5230	2825	4030	4000.01	0.67	0	32	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.40	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
53	20241023	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-10	5	-0.25	6666560	1667	168.04	3995	4025	3995	5230	2825	4030	3999.14	0.67	0	1	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.37	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
54	20241023	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-10	5	-0.25	6666560	1667	168.04	3995	4025	3995	5230	2825	4030	3999.14	0.67	0	1	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.37	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
55	20241023	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-10	5	-0.25	4156900	1039	104.74	3995	4025	3995	5230	2825	4030	4000.87	0.67	0	1	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	338	23.37	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
56	20241023	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-30	5	-0.74	63935	16	1.61	3995	4000	3995	5230	2825	4030	3995.94	0.67	0	-1	4076	4052	4026	4002	3976	4040	3990	42	1200	500	2900	5	1	8404800	336	23.26	0.43	12	0.00	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
57	20241022	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	3773310	941	55.32	4050	4050	4000	5270	2845	4060	4009.68	0.67	0	0	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
58	20241022	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	3499270	873	51.32	4050	4050	4000	5270	2845	4060	4008.09	0.67	0	57	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
59	20241022	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	3487215	870	51.15	4050	4050	4000	5270	2845	4060	4008.05	0.67	0	57	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
60	20241022	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	3415215	852	50.09	4050	4050	4000	5270	2845	4060	4008.23	0.67	0	57	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
61	20241022	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-25	5	-0.62	415755	103	6.06	4050	4050	4035	5270	2845	4060	4035.51	0.67	0	0	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
62	20241022	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-25	5	-0.62	411720	102	6.00	4050	4050	4035	5270	2845	4060	4035.51	0.67	0	0	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
63	20241022	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-25	5	-0.62	173655	43	2.53	4050	4050	4035	5270	2845	4060	4036.28	0.67	0	0	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
64	20241022	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	16240	4	0.24	0	0	0	5270	2845	4060	0.00	0.67	0	0	4080	4070	4050	4040	4020	4075	4045	42	1210	500	2920	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56285	N	N	0	N	00	N
65	20241021	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	6884995	1701	102.66	4040	4060	4030	5280	2850	4065	4047.62	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
66	20241021	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	6742895	1666	100.54	4040	4060	4030	5280	2850	4065	4047.36	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
67	20241021	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	2815975	694	41.88	4040	4060	4030	5280	2850	4065	4057.60	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
68	20241021	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	802215	198	11.95	4040	4060	4030	5280	2850	4065	4051.59	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
69	20241021	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	749435	185	11.16	4040	4060	4030	5280	2850	4065	4051.00	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
70	20241021	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	704975	174	10.50	4040	4060	4030	5280	2850	4065	4051.58	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
71	20241021	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	704975	174	10.50	4040	4060	4030	5280	2850	4065	4051.58	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
72	20241021	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-35	5	-0.86	173515	43	2.60	4040	4040	4030	5280	2850	4065	4035.23	0.67	0	-2	4085	4075	4060	4050	4035	4077	4052	42	1215	500	2920	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56287	N	N	0	N	00	N
73	20241018	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	6735385	1657	226.99	4065	4070	4045	5280	2850	4065	4064.81	0.67	0	-9	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.63	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
74	20241018	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	6576745	1618	221.64	4065	4070	4045	5280	2850	4065	4064.74	0.67	0	-8	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.66	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
75	20241018	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	4208300	1036	141.92	4065	4070	4045	5280	2850	4065	4062.07	0.67	0	-8	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.66	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
76	20241018	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	4025150	991	135.75	4065	4070	4045	5280	2850	4065	4061.71	0.67	0	-8	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.63	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
77	20241018	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	3992630	983	134.66	4065	4070	4045	5280	2850	4065	4061.68	0.67	0	0	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.66	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
78	20241018	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	2735185	674	92.33	4065	4070	4045	5280	2850	4065	4058.14	0.67	0	0	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
79	20241018	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	1561900	384	52.60	4065	4070	4050	5280	2850	4065	4067.45	0.67	0	0	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.66	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
80	20241018	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.67	0	0	4091	4077	4066	4052	4041	4085	4060	42	1215	500	2920	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56296	N	N	0	N	00	N
81	20241017	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-15	5	-0.37	2964940	730	44.43	4060	4080	4055	5300	2860	4080	4061.56	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.63	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
82	20241017	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-10	5	-0.25	2615265	644	39.20	4060	4080	4055	5300	2860	4080	4060.97	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.66	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
83	20241017	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	2590820	638	38.83	4060	4080	4055	5300	2860	4080	4060.85	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.69	0.44	12	0.01	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
84	20241017	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	2590820	638	38.83	4060	4080	4055	5300	2860	4080	4060.85	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.69	0.44	12	0.01	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
85	20241017	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-20	5	-0.49	1349040	332	20.21	4060	4065	4060	5300	2860	4080	4063.37	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
86	20241017	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-15	5	-0.37	1081080	266	16.19	4060	4065	4060	5300	2860	4080	4064.21	0.67	0	2	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
87	20241017	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-15	5	-0.37	186780	46	2.80	4060	4065	4060	5300	2860	4080	4060.43	0.67	0	-6	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
88	20241017	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-20	5	-0.49	170520	42	2.56	4060	4060	4060	5300	2860	4080	4060.00	0.67	0	-6	4136	4107	4076	4047	4016	4092	4032	42	1220	500	2930	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56294	N	N	0	N	00	N
89	20241016	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-30	5	-0.73	6661310	1628	152.86	4095	4105	4045	5340	2880	4110	4091.71	0.67	0	-33	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
90	20241016	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-5	5	-0.12	6595925	1612	151.36	4095	4105	4045	5340	2880	4110	4091.76	0.67	0	-29	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	345	23.87	0.44	12	0.02	172.00	9366.00	5000	20231201	-17.90	3040	20240805	35.03	4970	-17.40	20240103	3040	35.03	20240805	5000	-17.90	20231201	3040	35.03	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
91	20241016	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-30	5	-0.73	6280780	1535	144.13	4095	4100	4045	5340	2880	4110	4091.71	0.67	0	-33	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
92	20241016	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	6231825	1523	143.00	4095	4100	4045	5340	2880	4110	4091.81	0.67	0	-33	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	342	23.66	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
93	20241016	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-35	5	-0.85	6227755	1522	142.91	4095	4100	4045	5340	2880	4110	4091.82	0.67	0	-33	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
94	20241016	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-10	5	-0.24	5602450	1368	128.45	4095	4100	4065	5340	2880	4110	4095.36	0.67	0	-33	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	345	23.84	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.00	3040	20240805	34.87	4970	-17.51	20240103	3040	34.87	20240805	5000	-18.00	20231201	3040	34.87	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
95	20241016	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-10	5	-0.24	216905	53	4.98	4095	4100	4085	5340	2880	4110	4092.55	0.67	0	-6	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	345	23.84	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.00	3040	20240805	34.87	4970	-17.51	20240103	3040	34.87	20240805	5000	-18.00	20231201	3040	34.87	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
96	20241016	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-15	5	-0.36	49140	12	1.13	4095	4095	4095	5340	2880	4110	4095.00	0.67	0	-1	4136	4122	4111	4097	4086	4117	4092	42	1230	500	2950	5	1	8404800	344	23.81	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.10	3040	20240805	34.70	4970	-17.61	20240103	3040	34.70	20240805	5000	-18.10	20231201	3040	34.70	20240805	0.54	N	008470	500	42 억		56327	N	N	0	N	00	N
97	20241015	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	4382880	1065	48.34	4115	4125	4100	5310	2865	4090	4115.38	0.67	0	-110	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	345	23.90	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.80	3040	20240805	35.20	4970	-17.30	20240103	3040	35.20	20240805	5000	-17.80	20231201	3040	35.20	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
98	20241015	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	25	2	0.61	3429360	833	37.81	4115	4125	4100	5310	2865	4090	4116.88	0.67	0	-110	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.92	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.70	3040	20240805	35.36	4970	-17.20	20240103	3040	35.36	20240805	5000	-17.70	20231201	3040	35.36	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
99	20241015	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	3301795	802	36.40	4115	4125	4100	5310	2865	4090	4116.95	0.67	0	-128	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.95	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
100	20241015	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	3301795	802	36.40	4115	4125	4100	5310	2865	4090	4116.95	0.67	0	-128	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.95	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
101	20241015	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	3301795	802	36.40	4115	4125	4100	5310	2865	4090	4116.95	0.67	0	-128	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.95	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
102	20241015	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	3293555	800	36.31	4115	4125	4100	5310	2865	4090	4116.94	0.67	0	-128	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.95	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
103	20241015	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	25	2	0.61	2276305	553	25.10	4115	4125	4115	5310	2865	4090	4116.28	0.67	0	-108	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.92	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.70	3040	20240805	35.36	4970	-17.20	20240103	3040	35.36	20240805	5000	-17.70	20231201	3040	35.36	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
104	20241015	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	25	2	0.61	1794150	436	19.79	4115	4120	4115	5310	2865	4090	4115.02	0.67	0	-63	4173	4131	4048	4006	3923	4152	4027	42	1220	500	2940	5	1	8404800	346	23.92	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.70	3040	20240805	35.36	4970	-17.20	20240103	3040	35.36	20240805	5000	-17.70	20231201	3040	35.36	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
105	20241014	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	0	3	0.00	8865340	2188	110.45	4075	4090	3965	5310	2865	4090	4051.80	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	344	23.78	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.20	3040	20240805	34.54	4970	-17.71	20240103	3040	34.54	20240805	5000	-18.20	20231201	3040	34.54	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
106	20241014	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-5	5	-0.12	8746760	2159	108.99	4075	4090	3965	5310	2865	4090	4051.30	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	343	23.75	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.30	3040	20240805	34.38	4970	-17.81	20240103	3040	34.38	20240805	5000	-18.30	20231201	3040	34.38	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
107	20241014	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-25	5	-0.61	7313115	1808	91.27	4075	4075	3965	5310	2865	4090	4044.86	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	342	23.63	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
108	20241014	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-40	5	-0.98	5792805	1433	72.34	4075	4075	3965	5310	2865	4090	4042.43	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	340	23.55	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
109	20241014	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-45	5	-1.10	2059260	510	25.74	4075	4075	3965	5310	2865	4090	4037.76	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
110	20241014	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-45	5	-1.10	2055215	509	25.69	4075	4075	3965	5310	2865	4090	4037.75	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
111	20241014	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-15	5	-0.37	598060	147	7.42	4075	4075	4050	5310	2865	4090	4068.44	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	342	23.69	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
112	20241014	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-15	5	-0.37	305625	75	3.79	4075	4075	4075	5310	2865	4090	4075.00	0.67	0	0	4126	4107	4071	4052	4016	4117	4062	42	1220	500	2940	5	1	8404800	342	23.69	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56437	N	N	0	N	00	N
113	20241011	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	45	2	1.11	8026295	1981	55.66	4045	4090	4035	5250	2835	4045	4051.64	0.67	0	-17	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	344	23.78	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.20	3040	20240805	34.54	4970	-17.71	20240103	3040	34.54	20240805	5000	-18.20	20231201	3040	34.54	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
114	20241011	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	35	2	0.87	7622125	1882	52.88	4045	4080	4035	5250	2835	4045	4050.01	0.67	0	-17	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
115	20241011	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	6221935	1538	43.21	4045	4055	4035	5250	2835	4045	4045.47	0.67	0	-15	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.52	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
116	20241011	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	1358885	336	9.44	4045	4045	4035	5250	2835	4045	4044.30	0.67	0	-15	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.52	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
117	20241011	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	703595	174	4.89	4045	4045	4035	5250	2835	4045	4043.65	0.67	0	-15	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
118	20241011	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	703595	174	4.89	4045	4045	4035	5250	2835	4045	4043.65	0.67	0	-15	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
119	20241011	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	699555	173	4.86	4045	4045	4035	5250	2835	4045	4043.67	0.67	0	-15	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
120	20241011	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	5250	2835	4045	0.00	0.67	0	0	4098	4071	4053	4026	4008	4062	4017	42	1205	500	2910	5	1	8404800	340	23.52	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56454	N	N	0	N	00	N
121	20241010	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-10	5	-0.25	14399230	3556	134.14	4055	4080	4035	5270	2840	4055	4049.28	0.67	0	9	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	340	23.52	0.43	12	0.04	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
122	20241010	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	7834075	1933	72.92	4055	4080	4035	5270	2840	4055	4052.81	0.67	0	9	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
123	20241010	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	6171105	1522	57.41	4055	4075	4035	5270	2840	4055	4054.60	0.67	0	9	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
124	20241010	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	5649590	1394	52.58	4055	4075	4035	5270	2840	4055	4052.79	0.67	0	9	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
125	20241010	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	15	2	0.37	5305275	1309	49.38	4055	4070	4035	5270	2840	4055	4052.92	0.67	0	10	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	342	23.66	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
126	20241010	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	10	2	0.25	4963770	1225	46.21	4055	4070	4035	5270	2840	4055	4052.06	0.67	0	68	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	342	23.63	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
127	20241010	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	3734700	921	34.74	4055	4060	4055	5270	2840	4055	4055.05	0.67	0	-8	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	341	23.58	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
128	20241010	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	364950	90	3.39	4055	4055	4055	5270	2840	4055	4055.00	0.67	0	-8	4081	4067	4041	4027	4001	4075	4035	42	1215	500	2910	5	1	8404800	341	23.58	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.54	N	008470	500	42 억		56445	N	N	0	N	00	N
129	20241008	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	35	2	0.87	10702720	2651	107.11	4055	4055	4015	5220	2815	4020	4037.24	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	341	23.58	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
130	20241008	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	25	2	0.62	4115695	1019	41.17	4055	4055	4015	5220	2815	4020	4038.95	0.67	0	-61	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
131	20241008	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	10	2	0.25	2255545	558	22.55	4055	4055	4015	5220	2815	4020	4042.20	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
132	20241008	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	2223325	550	22.22	4055	4055	4015	5220	2815	4020	4042.41	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
133	20241008	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	2223325	550	22.22	4055	4055	4015	5220	2815	4020	4042.41	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
134	20241008	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	2038170	504	20.36	4055	4055	4015	5220	2815	4020	4043.99	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
135	20241008	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	2005970	496	20.04	4055	4055	4015	5220	2815	4020	4044.29	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
136	20241008	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	1708130	422	17.05	4055	4055	4035	5220	2815	4020	4047.70	0.67	0	-62	4186	4102	3991	3907	3796	4047	3852	42	1200	500	2890	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56488	N	N	0	N	00	N
137	20241007	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	9894520	2475	50.54	4075	4075	3880	5200	2800	4000	3997.79	0.67	0	-28	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	338	23.37	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
138	20241007	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	25	2	0.62	9022135	2256	46.07	4075	4075	3880	5200	2800	4000	3999.17	0.67	0	-28	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	338	23.40	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
139	20241007	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	25	2	0.62	9010060	2253	46.01	4075	4075	3880	5200	2800	4000	3999.14	0.67	0	-26	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	338	23.40	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
140	20241007	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	9002040	2251	45.97	4075	4075	3880	5200	2800	4000	3999.13	0.67	0	-26	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	339	23.43	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
141	20241007	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	8736060	2185	44.62	4075	4075	3880	5200	2800	4000	3998.20	0.67	0	-26	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	339	23.43	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
142	20241007	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	4100100	1023	20.89	4075	4075	3880	5200	2800	4000	4007.92	0.67	0	-26	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
143	20241007	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	65	2	1.62	2368045	585	11.95	4075	4075	4040	5200	2800	4000	4047.94	0.67	0	-28	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	342	23.63	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
144	20241007	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	75	2	1.88	57050	14	0.29	4075	4075	4075	5200	2800	4000	4075.00	0.67	0	-2	4126	4062	4016	3952	3906	4040	3930	42	1200	500	2880	5	1	8404800	342	23.69	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56516	N	N	0	N	00	N
145	20241004	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-50	5	-1.23	19654110	4883	330.16	4035	4080	3970	5260	2835	4050	4025.01	0.67	0	-48	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	336	23.26	0.43	12	0.06	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
146	20241004	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	14642510	3629	245.37	4035	4080	4000	5260	2835	4050	4034.86	0.67	0	822	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	340	23.49	0.43	12	0.04	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
147	20241004	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	11226945	2776	187.69	4035	4080	4000	5260	2835	4050	4044.29	0.67	0	552	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	340	23.55	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
148	20241004	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	7659855	1886	127.52	4035	4080	4025	5260	2835	4050	4061.43	0.67	0	-48	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
149	20241004	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	7643535	1882	127.25	4035	4080	4025	5260	2835	4050	4061.39	0.67	0	-48	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
150	20241004	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	20	2	0.49	7142830	1759	118.93	4035	4080	4025	5260	2835	4050	4060.73	0.67	0	-48	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	342	23.66	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
151	20241004	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	1193485	296	20.01	4035	4065	4025	5260	2835	4050	4032.04	0.67	0	-29	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
152	20241004	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	5260	2835	4050	0.00	0.67	0	0	4110	4080	4045	4015	3980	4062	3997	42	1210	500	2910	5	1	8404800	340	23.55	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56564	N	N	0	N	00	N
153	20241002	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	5915655	1465	48.80	4075	4075	4010	5290	2850	4070	4037.99	0.67	0	-55	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	340	23.55	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
154	20241002	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-40	5	-0.98	4853850	1201	40.01	4075	4075	4010	5290	2850	4070	4041.51	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
155	20241002	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	4535380	1122	37.38	4075	4075	4010	5290	2850	4070	4042.23	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
156	20241002	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	4160125	1029	34.28	4075	4075	4010	5290	2850	4070	4042.88	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
157	20241002	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	3679390	910	30.31	4075	4075	4010	5290	2850	4070	4043.29	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	340	23.55	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
158	20241002	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	3480940	861	28.68	4075	4075	4010	5290	2850	4070	4042.90	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	340	23.55	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
159	20241002	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-25	5	-0.61	2297480	568	18.92	4075	4075	4010	5290	2850	4070	4044.86	0.67	0	-37	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N
160	20241002	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-20	5	-0.49	642825	159	5.30	4075	4075	4010	5290	2850	4070	4042.92	0.67	0	-36	4210	4140	4105	4035	4000	4122	4017	42	1220	500	2930	5	1	8404800	340	23.55	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.00	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.54	N	008470	500	42 억		56619	N	N	0	N	00	N