KissMeData/049830/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	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-80	5	-1.09	5740580	791	248.74	7250	7300	7240	9510	5130	7320	7257.37	0.14	0	1	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	444	106.47	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.93	6740	20240909	7.42	10400	-30.38	20240102	6740	7.42	20240909	11480	-36.93	20231122	6740	7.42	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
3	20241031	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-20	5	-0.27	4512820	622	195.60	7250	7300	7240	9510	5130	7320	7255.34	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	448	107.35	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
4	20241031	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-20	5	-0.27	4162420	574	180.50	7250	7300	7240	9510	5130	7320	7251.60	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	448	107.35	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
5	20241031	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-80	5	-1.09	3987280	550	172.96	7250	7300	7240	9510	5130	7320	7249.60	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	444	106.47	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.93	6740	20240909	7.42	10400	-30.38	20240102	6740	7.42	20240909	11480	-36.93	20231122	6740	7.42	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
6	20241031	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-80	5	-1.09	2769850	382	120.13	7250	7300	7240	9510	5130	7320	7250.92	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	444	106.47	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.93	6740	20240909	7.42	10400	-30.38	20240102	6740	7.42	20240909	11480	-36.93	20231122	6740	7.42	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
7	20241031	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-30	5	-0.41	2023130	279	87.74	7250	7300	7240	9510	5130	7320	7251.36	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	447	107.21	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.50	6740	20240909	8.16	10400	-29.90	20240102	6740	8.16	20240909	11480	-36.50	20231122	6740	8.16	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
8	20241031	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-20	5	-0.27	2001290	276	86.79	7250	7300	7240	9510	5130	7320	7251.05	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
9	20241031	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-70	5	-0.96	710500	98	30.82	7250	7250	7250	9510	5130	7320	7250.00	0.14	0	94	7533	7426	7243	7136	6953	7480	7190	31	2190	500	5270	10	1	6132112	445	106.62	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.85	6740	20240909	7.57	10400	-30.29	20240102	6740	7.57	20240909	11480	-36.85	20231122	6740	7.57	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
10	20241030	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	220	2	3.10	2292230	318	11.11	7100	7350	7060	9230	4970	7100	7208.27	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	449	107.65	0.31	12	0.01	68.00	23959.00	11480	20231122	-36.24	6740	20240909	8.61	10400	-29.62	20240102	6740	8.61	20240909	11480	-36.24	20231122	6740	8.61	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
11	20241030	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	140	2	1.97	1782340	248	8.67	7100	7350	7060	9230	4970	7100	7186.85	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	444	106.47	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.93	6740	20240909	7.42	10400	-30.38	20240102	6740	7.42	20240909	11480	-36.93	20231122	6740	7.42	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
12	20241030	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	200	2	2.82	1709940	238	8.32	7100	7350	7060	9230	4970	7100	7184.62	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
13	20241030	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	1315810	184	6.43	7100	7350	7060	9230	4970	7100	7151.14	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	441	105.74	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.37	6740	20240909	6.68	10400	-30.87	20240102	6740	6.68	20240909	11480	-37.37	20231122	6740	6.68	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
14	20241030	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	90	2	1.27	1308620	183	6.40	7100	7350	7060	9230	4970	7100	7150.93	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	441	105.74	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.37	6740	20240909	6.68	10400	-30.87	20240102	6740	6.68	20240909	11480	-37.37	20231122	6740	6.68	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
15	20241030	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	130	2	1.83	1199120	168	5.87	7100	7330	7060	9230	4970	7100	7137.62	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	443	106.32	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.02	6740	20240909	7.27	10400	-30.48	20240102	6740	7.27	20240909	11480	-37.02	20231122	6740	7.27	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
16	20241030	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	20	2	0.28	715860	101	3.53	7100	7120	7060	9230	4970	7100	7087.72	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	437	104.71	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.98	6740	20240909	5.64	10400	-31.54	20240102	6740	5.64	20240909	11480	-37.98	20231122	6740	5.64	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
17	20241030	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-40	5	-0.56	495140	70	2.45	7100	7100	7060	9230	4970	7100	7073.43	0.14	0	0	7653	7376	7163	6886	6673	7515	7025	31	2130	500	5110	10	1	6132112	433	103.82	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.50	N	049830	500	30 억		8840	N	N	0	N	00	N
18	20241029	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	10	2	0.14	20277390	2831	127.18	7090	7440	6950	9210	4970	7090	7162.62	0.14	0	-15	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	435	104.41	0.30	12	0.05	68.00	23959.00	11480	20231122	-38.15	6740	20240909	5.34	10400	-31.73	20240102	6740	5.34	20240909	11480	-38.15	20231122	6740	5.34	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
19	20241029	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	50	2	0.71	19347130	2700	121.29	7090	7440	6950	9210	4970	7090	7165.60	0.14	0	89	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	438	105.00	0.30	12	0.04	68.00	23959.00	11480	20231122	-37.80	6740	20240909	5.93	10400	-31.35	20240102	6740	5.93	20240909	11480	-37.80	20231122	6740	5.93	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
20	20241029	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	120	2	1.69	16925270	2358	105.93	7090	7440	6950	9210	4970	7090	7177.81	0.14	0	-10	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	442	106.03	0.30	12	0.04	68.00	23959.00	11480	20231122	-37.20	6740	20240909	6.97	10400	-30.67	20240102	6740	6.97	20240909	11480	-37.20	20231122	6740	6.97	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
21	20241029	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	140	2	1.97	16889150	2353	105.71	7090	7440	6950	9210	4970	7090	7177.71	0.14	0	-10	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	443	106.32	0.30	12	0.04	68.00	23959.00	11480	20231122	-37.02	6740	20240909	7.27	10400	-30.48	20240102	6740	7.27	20240909	11480	-37.02	20231122	6740	7.27	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
22	20241029	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	190	2	2.68	11852970	1649	74.08	7090	7360	7010	9210	4970	7090	7187.97	0.14	0	-10	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	446	107.06	0.30	12	0.03	68.00	23959.00	11480	20231122	-36.59	6740	20240909	8.01	10400	-30.00	20240102	6740	8.01	20240909	11480	-36.59	20231122	6740	8.01	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
23	20241029	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	2262640	322	14.47	7090	7090	7010	9210	4970	7090	7026.83	0.14	0	-2	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	433	103.82	0.29	12	0.01	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
24	20241029	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-10	5	-0.14	2234470	318	14.29	7090	7090	7010	9210	4970	7090	7026.64	0.14	0	-2	7223	7156	7023	6956	6823	7190	6990	31	2120	500	5100	10	1	6132112	434	104.12	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.33	6740	20240909	5.04	10400	-31.92	20240102	6740	5.04	20240909	11480	-38.33	20231122	6740	5.04	20240909	0.51	N	049830	500	30 억		8840	N	N	0	N	00	N
25	20241028	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	0	3	0.00	15531550	2225	146.96	7090	7090	6890	9210	4970	7090	6980.47	0.14	0	-15	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	435	104.26	0.30	12	0.04	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
26	20241028	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	13665400	1961	129.52	7090	7090	6890	9210	4970	7090	6968.59	0.14	0	-14	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	430	103.24	0.29	12	0.03	68.00	23959.00	11480	20231122	-38.85	6740	20240909	4.15	10400	-32.50	20240102	6740	4.15	20240909	11480	-38.85	20231122	6740	4.15	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
27	20241028	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	13422010	1926	127.21	7090	7090	6890	9210	4970	7090	6968.85	0.14	0	-14	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	430	103.24	0.29	12	0.03	68.00	23959.00	11480	20231122	-38.85	6740	20240909	4.15	10400	-32.50	20240102	6740	4.15	20240909	11480	-38.85	20231122	6740	4.15	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
28	20241028	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-110	5	-1.55	13044830	1872	123.65	7090	7090	6890	9210	4970	7090	6968.39	0.14	0	2	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	428	102.65	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
29	20241028	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-130	5	-1.83	13002950	1866	123.25	7090	7090	6890	9210	4970	7090	6968.35	0.14	0	2	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	427	102.35	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.37	6740	20240909	3.26	10400	-33.08	20240102	6740	3.26	20240909	11480	-39.37	20231122	6740	3.26	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
30	20241028	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	5944470	844	55.75	7090	7090	6970	9210	4970	7090	7043.21	0.14	0	0	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	430	103.24	0.29	12	0.01	68.00	23959.00	11480	20231122	-38.85	6740	20240909	4.15	10400	-32.50	20240102	6740	4.15	20240909	11480	-38.85	20231122	6740	4.15	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
31	20241028	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-120	5	-1.69	5502210	781	51.59	7090	7090	6970	9210	4970	7090	7045.08	0.14	0	1	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	427	102.50	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.29	6740	20240909	3.41	10400	-32.98	20240102	6740	3.41	20240909	11480	-39.29	20231122	6740	3.41	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
32	20241028	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-10	5	-0.14	3251630	459	30.32	7090	7090	7030	9210	4970	7090	7084.16	0.14	0	0	7176	7132	7046	7002	6916	7155	7025	31	2120	500	5100	10	1	6132112	434	104.12	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.33	6740	20240909	5.04	10400	-31.92	20240102	6740	5.04	20240909	11480	-38.33	20231122	6740	5.04	20240909	0.51	N	049830	500	30 억		8841	N	N	0	N	00	N
33	20241025	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-10	5	-0.14	10617840	1513	96.00	7040	7090	6960	9230	4970	7100	7017.74	0.14	0	-1	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	435	104.26	0.30	12	0.02	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
34	20241025	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-40	5	-0.56	9752870	1391	88.26	7040	7090	6960	9230	4970	7100	7011.41	0.14	0	34	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	433	103.82	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
35	20241025	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-10	5	-0.14	9717680	1386	87.94	7040	7090	6960	9230	4970	7100	7011.31	0.14	0	34	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	435	104.26	0.30	12	0.02	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
36	20241025	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-120	5	-1.69	5197200	741	47.02	7040	7090	6960	9230	4970	7100	7013.77	0.14	0	39	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	428	102.65	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
37	20241025	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-30	5	-0.42	3268530	464	29.44	7040	7090	7000	9230	4970	7100	7044.25	0.14	0	39	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	434	103.97	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.41	6740	20240909	4.90	10400	-32.02	20240102	6740	4.90	20240909	11480	-38.41	20231122	6740	4.90	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
38	20241025	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-100	5	-1.41	3226380	458	29.06	7040	7090	7000	9230	4970	7100	7044.50	0.14	0	39	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	429	102.94	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
39	20241025	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-20	5	-0.28	2257540	320	20.30	7040	7090	7000	9230	4970	7100	7054.81	0.14	0	-1	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	434	104.12	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.33	6740	20240909	5.04	10400	-31.92	20240102	6740	5.04	20240909	11480	-38.33	20231122	6740	5.04	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
40	20241025	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-10	5	-0.14	316850	45	2.86	7040	7090	7040	9230	4970	7100	7041.11	0.14	0	0	7253	7176	7023	6946	6793	7215	6985	31	2130	500	5110	10	1	6132112	435	104.26	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
41	20241024	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	100	2	1.43	10975640	1576	71.87	7030	7100	6870	9100	4900	7000	6963.55	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	435	104.41	0.30	12	0.03	68.00	23959.00	11480	20231122	-38.15	6740	20240909	5.34	10400	-31.73	20240102	6740	5.34	20240909	11480	-38.15	20231122	6740	5.34	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
42	20241024	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	40	2	0.57	9048800	1304	59.46	7030	7080	6870	9100	4900	7000	6939.26	0.14	0	169	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	432	103.53	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.68	6740	20240909	4.45	10400	-32.31	20240102	6740	4.45	20240909	11480	-38.68	20231122	6740	4.45	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
43	20241024	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	70	2	1.00	2295910	328	14.96	7030	7080	6950	9100	4900	7000	6999.73	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	434	103.97	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.41	6740	20240909	4.90	10400	-32.02	20240102	6740	4.90	20240909	11480	-38.41	20231122	6740	4.90	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
44	20241024	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	70	2	1.00	1206230	172	7.84	7030	7070	6950	9100	4900	7000	7012.97	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	434	103.97	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.41	6740	20240909	4.90	10400	-32.02	20240102	6740	4.90	20240909	11480	-38.41	20231122	6740	4.90	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
45	20241024	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	20	2	0.29	285920	41	1.87	7030	7030	6950	9100	4900	7000	6973.66	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	430	103.24	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.85	6740	20240909	4.15	10400	-32.50	20240102	6740	4.15	20240909	11480	-38.85	20231122	6740	4.15	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
46	20241024	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	30	2	0.43	257880	37	1.69	7030	7030	6950	9100	4900	7000	6969.73	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	431	103.38	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
47	20241024	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	30	2	0.43	21070	3	0.14	7030	7030	7010	9100	4900	7000	7023.33	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	431	103.38	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
48	20241024	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	10	2	0.14	14040	2	0.09	7030	7030	7010	9100	4900	7000	7020.00	0.14	0	0	7186	7092	6996	6902	6806	7140	6950	31	2100	500	5040	10	1	6132112	430	103.09	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.94	6740	20240909	4.01	10400	-32.60	20240102	6740	4.01	20240909	11480	-38.94	20231122	6740	4.01	20240909	0.51	N	049830	500	30 억		8842	N	N	0	N	00	N
49	20241023	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	15278640	2192	49.75	6990	7090	6900	9100	4900	7000	6970.18	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	429	102.94	0.29	12	0.04	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
50	20241023	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-50	5	-0.71	12980630	1864	42.31	6990	7000	6900	9100	4900	7000	6963.86	0.15	0	-61	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	426	102.21	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.46	6740	20240909	3.12	10400	-33.17	20240102	6740	3.12	20240909	11480	-39.46	20231122	6740	3.12	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
51	20241023	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	12751180	1831	41.56	6990	7000	6900	9100	4900	7000	6964.05	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	429	102.94	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
52	20241023	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	12376110	1777	40.33	6990	7000	6900	9100	4900	7000	6964.61	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	429	102.94	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
53	20241023	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-60	5	-0.86	8305550	1195	27.12	6990	7000	6900	9100	4900	7000	6950.25	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	426	102.06	0.29	12	0.02	68.00	23959.00	11480	20231122	-39.55	6740	20240909	2.97	10400	-33.27	20240102	6740	2.97	20240909	11480	-39.55	20231122	6740	2.97	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
54	20241023	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-20	5	-0.29	6892870	993	22.54	6990	6990	6900	9100	4900	7000	6941.46	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	428	102.65	0.29	12	0.02	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
55	20241023	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-30	5	-0.43	5051230	727	16.50	6990	6990	6920	9100	4900	7000	6948.05	0.15	0	-69	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	427	102.50	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.29	6740	20240909	3.41	10400	-32.98	20240102	6740	3.41	20240909	11480	-39.29	20231122	6740	3.41	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
56	20241023	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-10	5	-0.14	20970	3	0.07	6990	6990	6990	9100	4900	7000	6990.00	0.15	0	0	7153	7076	6983	6906	6813	7030	6860	31	2100	500	5040	10	1	6132112	429	102.79	0.29	12	0.00	68.00	23959.00	11480	20231122	-39.11	6740	20240909	3.71	10400	-32.79	20240102	6740	3.71	20240909	11480	-39.11	20231122	6740	3.71	20240909	0.52	N	049830	500	30 억		8911	N	N	0	N	00	N
57	20241022	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-30	5	-0.43	30757880	4406	202.20	7030	7060	6890	9130	4930	7030	6980.91	0.14	0	70	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	429	102.94	0.29	12	0.07	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
58	20241022	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-30	5	-0.43	29603820	4241	194.63	7030	7060	6890	9130	4930	7030	6980.39	0.14	0	70	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	429	102.94	0.29	12	0.07	68.00	23959.00	11480	20231122	-39.02	6740	20240909	3.86	10400	-32.69	20240102	6740	3.86	20240909	11480	-39.02	20231122	6740	3.86	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
59	20241022	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	30	2	0.43	28168710	4036	185.22	7030	7060	6890	9130	4930	7030	6979.36	0.14	0	70	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	433	103.82	0.29	12	0.07	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
60	20241022	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-10	5	-0.14	11972240	1723	79.07	7030	7030	6890	9130	4930	7030	6948.49	0.14	0	70	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	430	103.24	0.29	12	0.03	68.00	23959.00	11480	20231122	-38.85	6740	20240909	4.15	10400	-32.50	20240102	6740	4.15	20240909	11480	-38.85	20231122	6740	4.15	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
61	20241022	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-50	5	-0.71	11750560	1691	77.60	7030	7030	6890	9130	4930	7030	6948.88	0.14	0	70	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	428	102.65	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
62	20241022	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-50	5	-0.71	10715930	1541	70.72	7030	7030	6900	9130	4930	7030	6953.88	0.14	0	74	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	428	102.65	0.29	12	0.03	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
63	20241022	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-70	5	-1.00	3772490	540	24.78	7030	7030	6960	9130	4930	7030	6986.09	0.14	0	74	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	427	102.35	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.37	6740	20240909	3.26	10400	-33.08	20240102	6740	3.26	20240909	11480	-39.37	20231122	6740	3.26	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
64	20241022	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	35150	5	0.23	7030	7030	7030	9130	4930	7030	7030.00	0.14	0	0	7136	7082	7006	6952	6876	7045	6915	31	2100	500	5060	10	1	6132112	431	103.38	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
65	20241021	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	15207200	2177	1202.76	7060	7060	6930	9200	4960	7080	6985.39	0.14	0	1	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	431	103.38	0.29	12	0.04	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
66	20241021	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	14602620	2091	1155.25	7060	7060	6930	9200	4960	7080	6983.56	0.14	0	17	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	431	103.38	0.29	12	0.03	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
67	20241021	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	11982860	1718	949.17	7060	7060	6930	9200	4960	7080	6974.89	0.14	0	26	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	431	103.38	0.29	12	0.03	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
68	20241021	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	9831680	1412	780.11	7060	7060	6930	9200	4960	7080	6962.95	0.14	0	47	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	431	103.38	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
69	20241021	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	9803620	1408	777.90	7060	7060	6930	9200	4960	7080	6962.80	0.14	0	47	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	431	103.38	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
70	20241021	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-30	5	-0.42	9691050	1392	769.06	7060	7060	6930	9200	4960	7080	6961.96	0.14	0	46	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	432	103.68	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.59	6740	20240909	4.60	10400	-32.21	20240102	6740	4.60	20240909	11480	-38.59	20231122	6740	4.60	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
71	20241021	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-30	5	-0.42	9641700	1385	765.19	7060	7060	6930	9200	4960	7080	6961.52	0.14	0	53	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	432	103.68	0.29	12	0.02	68.00	23959.00	11480	20231122	-38.59	6740	20240909	4.60	10400	-32.21	20240102	6740	4.60	20240909	11480	-38.59	20231122	6740	4.60	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
72	20241021	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-100	5	-1.41	2336450	334	184.53	7060	7060	6970	9200	4960	7080	6995.36	0.14	0	100	7146	7112	7056	7022	6966	7130	7040	31	2120	500	5090	10	1	6132112	428	102.65	0.29	12	0.01	68.00	23959.00	11480	20231122	-39.20	6740	20240909	3.56	10400	-32.88	20240102	6740	3.56	20240909	11480	-39.20	20231122	6740	3.56	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
73	20241018	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	20	2	0.28	1269810	180	6.76	7060	7090	7000	9170	4950	7060	7054.50	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	434	104.12	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.33	6740	20240909	5.04	10400	-31.92	20240102	6740	5.04	20240909	11480	-38.33	20231122	6740	5.04	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
74	20241018	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-10	5	-0.14	1029480	146	5.48	7060	7090	7000	9170	4950	7060	7051.23	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	432	103.68	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.59	6740	20240909	4.60	10400	-32.21	20240102	6740	4.60	20240909	11480	-38.59	20231122	6740	4.60	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
75	20241018	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	20	2	0.28	1008270	143	5.37	7060	7090	7000	9170	4950	7060	7050.84	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	434	104.12	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.33	6740	20240909	5.04	10400	-31.92	20240102	6740	5.04	20240909	11480	-38.33	20231122	6740	5.04	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
76	20241018	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	30	2	0.42	923260	131	4.92	7060	7090	7000	9170	4950	7060	7047.79	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	435	104.26	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
77	20241018	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-10	5	-0.14	810380	115	4.32	7060	7090	7000	9170	4950	7060	7046.78	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	432	103.68	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.59	6740	20240909	4.60	10400	-32.21	20240102	6740	4.60	20240909	11480	-38.59	20231122	6740	4.60	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
78	20241018	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	30	2	0.42	789150	112	4.21	7060	7090	7000	9170	4950	7060	7045.98	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	435	104.26	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
79	20241018	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	30	2	0.42	401310	57	2.14	7060	7090	7000	9170	4950	7060	7040.53	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	435	104.26	0.30	12	0.00	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
80	20241018	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	0	3	0.00	120020	17	0.64	7060	7060	7060	9170	4950	7060	7060.00	0.14	0	0	7213	7136	7093	7016	6973	7115	6995	31	2110	500	5080	10	1	6132112	433	103.82	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
81	20241017	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-120	5	-1.67	18872650	2661	564.97	7130	7170	7050	9330	5030	7180	7092.34	0.14	0	-70	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	433	103.82	0.29	12	0.04	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
82	20241017	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-60	5	-0.84	18130750	2556	542.68	7130	7170	7050	9330	5030	7180	7093.41	0.14	0	20	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	437	104.71	0.30	12	0.04	68.00	23959.00	11480	20231122	-37.98	6740	20240909	5.64	10400	-31.54	20240102	6740	5.64	20240909	11480	-37.98	20231122	6740	5.64	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
83	20241017	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-50	5	-0.70	16730350	2358	500.64	7130	7170	7050	9330	5030	7180	7095.14	0.14	0	20	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	437	104.85	0.30	12	0.04	68.00	23959.00	11480	20231122	-37.89	6740	20240909	5.79	10400	-31.44	20240102	6740	5.79	20240909	11480	-37.89	20231122	6740	5.79	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
84	20241017	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-40	5	-0.56	5354500	751	159.45	7130	7170	7100	9330	5030	7180	7129.83	0.14	0	0	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	438	105.00	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.80	6740	20240909	5.93	10400	-31.35	20240102	6740	5.93	20240909	11480	-37.80	20231122	6740	5.93	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
85	20241017	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-30	5	-0.42	4055020	569	120.81	7130	7170	7100	9330	5030	7180	7126.57	0.14	0	0	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	438	105.15	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.72	6740	20240909	6.08	10400	-31.25	20240102	6740	6.08	20240909	11480	-37.72	20231122	6740	6.08	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
86	20241017	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-50	5	-0.70	2232710	313	66.45	7130	7170	7130	9330	5030	7180	7133.26	0.14	0	0	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	437	104.85	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.89	6740	20240909	5.79	10400	-31.44	20240102	6740	5.79	20240909	11480	-37.89	20231122	6740	5.79	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
87	20241017	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-40	5	-0.56	1519670	213	45.22	7130	7170	7130	9330	5030	7180	7134.60	0.14	0	0	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	438	105.00	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.80	6740	20240909	5.93	10400	-31.35	20240102	6740	5.93	20240909	11480	-37.80	20231122	6740	5.93	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
88	20241017	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	9330	5030	7180	0.00	0.14	0	0	7260	7220	7170	7130	7080	7195	7105	31	2150	500	5160	10	1	6132112	440	105.59	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.46	6740	20240909	6.53	10400	-30.96	20240102	6740	6.53	20240909	11480	-37.46	20231122	6740	6.53	20240909	0.52	N	049830	500	30 억		8842	N	N	0	N	00	N
89	20241016	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	3374200	471	29.29	7210	7210	7120	9330	5030	7180	7163.91	0.14	0	-64	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	440	105.59	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.46	6740	20240909	6.53	10400	-30.96	20240102	6740	6.53	20240909	11480	-37.46	20231122	6740	6.53	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
90	20241016	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	2729200	381	23.69	7210	7210	7120	9330	5030	7180	7163.25	0.14	0	-4	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	439	105.29	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.63	6740	20240909	6.23	10400	-31.15	20240102	6740	6.23	20240909	11480	-37.63	20231122	6740	6.23	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
91	20241016	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-10	5	-0.14	2215670	309	19.22	7210	7210	7120	9330	5030	7180	7170.45	0.14	0	8	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	440	105.44	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.54	6740	20240909	6.38	10400	-31.06	20240102	6740	6.38	20240909	11480	-37.54	20231122	6740	6.38	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
92	20241016	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-40	5	-0.56	1352230	188	11.69	7210	7210	7140	9330	5030	7180	7192.71	0.14	0	-42	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	438	105.00	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.80	6740	20240909	5.93	10400	-31.35	20240102	6740	5.93	20240909	11480	-37.80	20231122	6740	5.93	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
93	20241016	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-10	5	-0.14	1244720	173	10.76	7210	7210	7160	9330	5030	7180	7194.91	0.14	0	-42	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	440	105.44	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.54	6740	20240909	6.38	10400	-31.06	20240102	6740	6.38	20240909	11480	-37.54	20231122	6740	6.38	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
94	20241016	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	1216000	169	10.51	7210	7210	7160	9330	5030	7180	7195.27	0.14	0	-42	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	439	105.29	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.63	6740	20240909	6.23	10400	-31.15	20240102	6740	6.23	20240909	11480	-37.63	20231122	6740	6.23	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
95	20241016	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	20	2	0.28	1000870	139	8.64	7210	7210	7180	9330	5030	7180	7200.50	0.14	0	-42	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	442	105.88	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.28	6740	20240909	6.82	10400	-30.77	20240102	6740	6.82	20240909	11480	-37.28	20231122	6740	6.82	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
96	20241016	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	749420	104	6.47	7210	7210	7180	9330	5030	7180	7205.96	0.14	0	-14	7300	7240	7210	7150	7120	7225	7135	31	2150	500	5160	10	1	6132112	440	105.59	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.46	6740	20240909	6.53	10400	-30.96	20240102	6740	6.53	20240909	11480	-37.46	20231122	6740	6.53	20240909	0.52	N	049830	500	30 억		8850	N	N	0	N	00	N
97	20241015	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-80	5	-1.10	11607870	1608	452.96	7260	7270	7180	9430	5090	7260	7218.82	0.14	0	-6	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	440	105.59	0.30	12	0.03	68.00	23959.00	11480	20231122	-37.46	6740	20240909	6.53	10400	-30.96	20240102	6740	6.53	20240909	11480	-37.46	20231122	6740	6.53	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
98	20241015	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	10026020	1388	390.99	7260	7270	7190	9430	5090	7260	7223.36	0.14	0	144	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	442	105.88	0.30	12	0.02	68.00	23959.00	11480	20231122	-37.28	6740	20240909	6.82	10400	-30.77	20240102	6740	6.82	20240909	11480	-37.28	20231122	6740	6.82	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
99	20241015	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	4924010	680	191.55	7260	7270	7190	9430	5090	7260	7241.19	0.14	0	-14	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	445	106.76	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
100	20241015	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	4540730	627	176.62	7260	7270	7190	9430	5090	7260	7241.99	0.14	0	-14	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	445	106.76	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
101	20241015	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	4540730	627	176.62	7260	7270	7190	9430	5090	7260	7241.99	0.14	0	-14	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	445	106.76	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
102	20241015	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	4170970	576	162.25	7260	7270	7190	9430	5090	7260	7241.27	0.14	0	-15	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	445	106.62	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.85	6740	20240909	7.57	10400	-30.29	20240102	6740	7.57	20240909	11480	-36.85	20231122	6740	7.57	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
103	20241015	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-70	5	-0.96	3844640	531	149.58	7260	7270	7190	9430	5090	7260	7240.38	0.14	0	-15	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	441	105.74	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.37	6740	20240909	6.68	10400	-30.87	20240102	6740	6.68	20240909	11480	-37.37	20231122	6740	6.68	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
104	20241015	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	2541000	350	98.59	7260	7260	7260	9430	5090	7260	7260.00	0.14	0	-15	7353	7306	7253	7206	7153	7310	7210	31	2170	500	5220	10	1	6132112	445	106.76	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8857	N	N	0	N	00	N
105	20241014	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-40	5	-0.55	2573710	355	221.88	7260	7300	7200	9490	5110	7300	7249.89	0.14	0	-6	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	445	106.76	0.30	12	0.01	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
106	20241014	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-30	5	-0.41	1568270	216	135.00	7260	7300	7250	9490	5110	7300	7260.51	0.14	0	8	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	446	106.91	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.67	6740	20240909	7.86	10400	-30.10	20240102	6740	7.86	20240909	11480	-36.67	20231122	6740	7.86	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
107	20241014	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-30	5	-0.41	1546460	213	133.12	7260	7300	7250	9490	5110	7300	7260.38	0.14	0	8	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	446	106.91	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.67	6740	20240909	7.86	10400	-30.10	20240102	6740	7.86	20240909	11480	-36.67	20231122	6740	7.86	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
108	20241014	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-40	5	-0.55	1539190	212	132.50	7260	7300	7250	9490	5110	7300	7260.33	0.14	0	8	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	445	106.76	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.76	6740	20240909	7.72	10400	-30.19	20240102	6740	7.72	20240909	11480	-36.76	20231122	6740	7.72	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
109	20241014	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-50	5	-0.68	1481110	204	127.50	7260	7300	7250	9490	5110	7300	7260.34	0.14	0	0	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	445	106.62	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.85	6740	20240909	7.57	10400	-30.29	20240102	6740	7.57	20240909	11480	-36.85	20231122	6740	7.57	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
110	20241014	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-20	5	-0.27	1466580	202	126.25	7260	7300	7260	9490	5110	7300	7260.30	0.14	0	0	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	446	107.06	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.59	6740	20240909	8.01	10400	-30.00	20240102	6740	8.01	20240909	11480	-36.59	20231122	6740	8.01	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
111	20241014	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-20	5	-0.27	1466580	202	126.25	7260	7300	7260	9490	5110	7300	7260.30	0.14	0	0	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	446	107.06	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.59	6740	20240909	8.01	10400	-30.00	20240102	6740	8.01	20240909	11480	-36.59	20231122	6740	8.01	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
112	20241014	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	0	3	0.00	36340	5	3.12	7260	7300	7260	9490	5110	7300	7268.00	0.14	0	0	7453	7376	7323	7246	7193	7350	7220	31	2190	500	5250	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8863	N	N	0	N	00	N
113	20241011	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-100	5	-1.35	1170010	160	21.68	7400	7400	7270	9620	5180	7400	7312.56	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
114	20241011	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-110	5	-1.49	768510	105	14.23	7400	7400	7270	9620	5180	7400	7319.14	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	447	107.21	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.50	6740	20240909	8.16	10400	-29.90	20240102	6740	8.16	20240909	11480	-36.50	20231122	6740	8.16	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
115	20241011	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-100	5	-1.35	629890	86	11.65	7400	7400	7300	9620	5180	7400	7324.30	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
116	20241011	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-100	5	-1.35	615290	84	11.38	7400	7400	7300	9620	5180	7400	7324.88	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
117	20241011	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-100	5	-1.35	600690	82	11.11	7400	7400	7300	9620	5180	7400	7325.49	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	448	107.35	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
118	20241011	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-90	5	-1.22	294080	40	5.42	7400	7400	7310	9620	5180	7400	7352.00	0.14	0	4	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	448	107.50	0.31	12	0.00	68.00	23959.00	11480	20231122	-36.32	6740	20240909	8.46	10400	-29.71	20240102	6740	8.46	20240909	11480	-36.32	20231122	6740	8.46	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
119	20241011	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	0	3	0.00	133200	18	2.44	7400	7400	7400	9620	5180	7400	7400.00	0.14	0	-2	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	454	108.82	0.31	12	0.00	68.00	23959.00	11480	20231122	-35.54	6740	20240909	9.79	10400	-28.85	20240102	6740	9.79	20240909	11480	-35.54	20231122	6740	9.79	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
120	20241011	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	0	3	0.00	133200	18	2.44	7400	7400	7400	9620	5180	7400	7400.00	0.14	0	-2	7573	7486	7403	7316	7233	7445	7275	31	2220	500	5320	10	1	6132112	454	108.82	0.31	12	0.00	68.00	23959.00	11480	20231122	-35.54	6740	20240909	9.79	10400	-28.85	20240102	6740	9.79	20240909	11480	-35.54	20231122	6740	9.79	20240909	0.52	N	049830	500	30 억		8859	N	N	0	N	00	N
121	20241010	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	5458260	738	60.89	7410	7490	7320	9630	5190	7410	7396.02	0.14	0	-10	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	454	108.82	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.54	6740	20240909	9.79	10400	-28.85	20240102	6740	9.79	20240909	11480	-35.54	20231122	6740	9.79	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
122	20241010	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	5251950	710	58.58	7410	7490	7340	9630	5190	7410	7397.11	0.14	0	-9	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	454	108.82	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.54	6740	20240909	9.79	10400	-28.85	20240102	6740	9.79	20240909	11480	-35.54	20231122	6740	9.79	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
123	20241010	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-70	5	-0.94	5192860	702	57.92	7410	7490	7340	9630	5190	7410	7397.24	0.14	0	-9	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	450	107.94	0.31	12	0.01	68.00	23959.00	11480	20231122	-36.06	6740	20240909	8.90	10400	-29.42	20240102	6740	8.90	20240909	11480	-36.06	20231122	6740	8.90	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
124	20241010	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-70	5	-0.94	5192860	702	57.92	7410	7490	7340	9630	5190	7410	7397.24	0.14	0	-9	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	450	107.94	0.31	12	0.01	68.00	23959.00	11480	20231122	-36.06	6740	20240909	8.90	10400	-29.42	20240102	6740	8.90	20240909	11480	-36.06	20231122	6740	8.90	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
125	20241010	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-70	5	-0.94	4436840	599	49.42	7410	7490	7340	9630	5190	7410	7407.08	0.14	0	-10	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	450	107.94	0.31	12	0.01	68.00	23959.00	11480	20231122	-36.06	6740	20240909	8.90	10400	-29.42	20240102	6740	8.90	20240909	11480	-36.06	20231122	6740	8.90	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
126	20241010	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	3495910	471	38.86	7410	7490	7390	9630	5190	7410	7422.31	0.14	0	-11	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	454	108.97	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.45	6740	20240909	9.94	10400	-28.75	20240102	6740	9.94	20240909	11480	-35.45	20231122	6740	9.94	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
127	20241010	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	3103200	418	34.49	7410	7490	7410	9630	5190	7410	7423.92	0.14	0	-11	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	454	108.97	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.45	6740	20240909	9.94	10400	-28.75	20240102	6740	9.94	20240909	11480	-35.45	20231122	6740	9.94	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
128	20241010	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	80	2	1.08	615670	83	6.85	7410	7490	7410	9630	5190	7410	7417.71	0.14	0	-11	7630	7520	7380	7270	7130	7575	7325	31	2220	500	5330	10	1	6132112	459	110.15	0.31	12	0.00	68.00	23959.00	11480	20231122	-34.76	6740	20240909	11.13	10400	-27.98	20240102	6740	11.13	20240909	11480	-34.76	20231122	6740	11.13	20240909	0.52	N	049830	500	30 억		8870	N	N	0	N	00	N
129	20241008	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	70	2	0.95	8971070	1212	89.64	7260	7490	7240	9540	5140	7340	7401.87	0.15	0	-43	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	454	108.97	0.31	12	0.02	68.00	23959.00	11480	20231122	-35.45	6740	20240909	9.94	10400	-28.75	20240102	6740	9.94	20240909	11480	-35.45	20231122	6740	9.94	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
130	20241008	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	80	2	1.09	8808050	1190	88.02	7260	7490	7240	9540	5140	7340	7401.72	0.15	0	-40	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	455	109.12	0.31	12	0.02	68.00	23959.00	11480	20231122	-35.37	6740	20240909	10.09	10400	-28.65	20240102	6740	10.09	20240909	11480	-35.37	20231122	6740	10.09	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
131	20241008	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	90	2	1.23	7782200	1052	77.81	7260	7490	7240	9540	5140	7340	7397.53	0.15	0	-38	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	456	109.26	0.31	12	0.02	68.00	23959.00	11480	20231122	-35.28	6740	20240909	10.24	10400	-28.56	20240102	6740	10.24	20240909	11480	-35.28	20231122	6740	10.24	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
132	20241008	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	20	2	0.27	3478270	475	35.13	7260	7370	7240	9540	5140	7340	7322.67	0.15	0	-38	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	451	108.24	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.89	6740	20240909	9.20	10400	-29.23	20240102	6740	9.20	20240909	11480	-35.89	20231122	6740	9.20	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
133	20241008	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	30	2	0.41	3456340	472	34.91	7260	7370	7240	9540	5140	7340	7322.75	0.15	0	-37	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	452	108.38	0.31	12	0.01	68.00	23959.00	11480	20231122	-35.80	6740	20240909	9.35	10400	-29.13	20240102	6740	9.35	20240909	11480	-35.80	20231122	6740	9.35	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
134	20241008	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-70	5	-0.95	1278930	176	13.02	7260	7270	7240	9540	5140	7340	7266.65	0.15	0	-4	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	446	106.91	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.67	6740	20240909	7.86	10400	-30.10	20240102	6740	7.86	20240909	11480	-36.67	20231122	6740	7.86	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
135	20241008	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-70	5	-0.95	406530	56	4.14	7260	7270	7240	9540	5140	7340	7259.46	0.15	0	-4	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	446	106.91	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.67	6740	20240909	7.86	10400	-30.10	20240102	6740	7.86	20240909	11480	-36.67	20231122	6740	7.86	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
136	20241008	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-100	5	-1.36	348410	48	3.55	7260	7260	7240	9540	5140	7340	7258.54	0.15	0	-4	7693	7516	7313	7136	6933	7605	7225	31	2200	500	5280	10	1	6132112	444	106.47	0.30	12	0.00	68.00	23959.00	11480	20231122	-36.93	6740	20240909	7.42	10400	-30.38	20240102	6740	7.42	20240909	11480	-36.93	20231122	6740	7.42	20240909	0.52	N	049830	500	30 억		8913	N	N	0	N	00	N
137	20241007	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	180	2	2.51	9757980	1347	158.28	7200	7490	7110	9300	5020	7160	7244.23	0.15	0	5	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	450	107.94	0.31	12	0.02	68.00	23959.00	11480	20231122	-36.06	6740	20240909	8.90	10400	-29.42	20240102	6740	8.90	20240909	11480	-36.06	20231122	6740	8.90	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
138	20241007	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	140	2	1.96	9068260	1253	147.24	7200	7490	7110	9300	5020	7160	7237.24	0.15	0	5	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	448	107.35	0.30	12	0.02	68.00	23959.00	11480	20231122	-36.41	6740	20240909	8.31	10400	-29.81	20240102	6740	8.31	20240909	11480	-36.41	20231122	6740	8.31	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
139	20241007	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	30	2	0.42	8095470	1118	131.37	7200	7490	7110	9300	5020	7160	7241.03	0.15	0	14	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	441	105.74	0.30	12	0.02	68.00	23959.00	11480	20231122	-37.37	6740	20240909	6.68	10400	-30.87	20240102	6740	6.68	20240909	11480	-37.37	20231122	6740	6.68	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
140	20241007	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	70	2	0.98	8073860	1115	131.02	7200	7490	7110	9300	5020	7160	7241.13	0.15	0	14	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	443	106.32	0.30	12	0.02	68.00	23959.00	11480	20231122	-37.02	6740	20240909	7.27	10400	-30.48	20240102	6740	7.27	20240909	11480	-37.02	20231122	6740	7.27	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
141	20241007	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-40	5	-0.56	3479510	488	57.34	7200	7200	7110	9300	5020	7160	7130.14	0.15	0	5	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	437	104.71	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.98	6740	20240909	5.64	10400	-31.54	20240102	6740	5.64	20240909	11480	-37.98	20231122	6740	5.64	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
142	20241007	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-40	5	-0.56	730420	102	11.99	7200	7200	7110	9300	5020	7160	7160.98	0.15	0	4	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	437	104.71	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.98	6740	20240909	5.64	10400	-31.54	20240102	6740	5.64	20240909	11480	-37.98	20231122	6740	5.64	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
143	20241007	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	20	2	0.28	344840	48	5.64	7200	7200	7110	9300	5020	7160	7184.17	0.15	0	-2	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	440	105.59	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.46	6740	20240909	6.53	10400	-30.96	20240102	6740	6.53	20240909	11480	-37.46	20231122	6740	6.53	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
144	20241007	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	40	2	0.56	72000	10	1.18	7200	7200	7200	9300	5020	7160	7200.00	0.15	0	-1	7280	7220	7100	7040	6920	7250	7070	31	2140	500	5150	10	1	6132112	442	105.88	0.30	12	0.00	68.00	23959.00	11480	20231122	-37.28	6740	20240909	6.82	10400	-30.77	20240102	6740	6.82	20240909	11480	-37.28	20231122	6740	6.82	20240909	0.52	N	049830	500	30 억		8909	N	N	0	N	00	N
145	20241004	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	110	2	1.56	5987490	851	24.36	7050	7160	6980	9160	4940	7050	7035.68	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	439	105.29	0.30	12	0.01	68.00	23959.00	11480	20231122	-37.63	6740	20240909	6.23	10400	-31.15	20240102	6740	6.23	20240909	11480	-37.63	20231122	6740	6.23	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
146	20241004	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	5380550	766	21.93	7050	7090	6980	9160	4940	7050	7024.22	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	435	104.26	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
147	20241004	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	5345100	761	21.79	7050	7090	6980	9160	4940	7050	7023.78	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	435	104.26	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
148	20241004	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	5345100	761	21.79	7050	7090	6980	9160	4940	7050	7023.78	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	435	104.26	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
149	20241004	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	5323830	758	21.70	7050	7090	6980	9160	4940	7050	7023.52	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	432	103.53	0.29	12	0.01	68.00	23959.00	11480	20231122	-38.68	6740	20240909	4.45	10400	-32.31	20240102	6740	4.45	20240909	11480	-38.68	20231122	6740	4.45	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
150	20241004	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	5068640	722	20.67	7050	7090	6980	9160	4940	7050	7020.28	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	435	104.26	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
151	20241004	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	4076190	582	16.66	7050	7090	6980	9160	4940	7050	7003.76	0.15	0	-18	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	435	104.26	0.30	12	0.01	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
152	20241004	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-20	5	-0.28	35230	5	0.14	7050	7050	7030	9160	4940	7050	7046.00	0.15	0	0	7256	7152	7096	6992	6936	7125	6965	31	2110	500	5070	10	1	6132112	431	103.38	0.29	12	0.00	68.00	23959.00	11480	20231122	-38.76	6740	20240909	4.30	10400	-32.40	20240102	6740	4.30	20240909	11480	-38.76	20231122	6740	4.30	20240909	0.53	N	049830	500	30 억		8927	N	N	0	N	00	N
153	20241002	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-150	5	-2.08	24679780	3493	140.34	7200	7200	7040	9360	5040	7200	7065.50	0.15	0	0	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	432	103.68	0.29	12	0.06	68.00	23959.00	11480	20231122	-38.59	6740	20240909	4.60	10400	-32.21	20240102	6740	4.60	20240909	11480	-38.59	20231122	6740	4.60	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
154	20241002	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-80	5	-1.11	23924270	3386	136.04	7200	7200	7040	9360	5040	7200	7065.64	0.15	0	0	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	437	104.71	0.30	12	0.06	68.00	23959.00	11480	20231122	-37.98	6740	20240909	5.64	10400	-31.54	20240102	6740	5.64	20240909	11480	-37.98	20231122	6740	5.64	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
155	20241002	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-160	5	-2.22	23902930	3383	135.92	7200	7200	7040	9360	5040	7200	7065.60	0.15	0	0	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	432	103.53	0.29	12	0.06	68.00	23959.00	11480	20231122	-38.68	6740	20240909	4.45	10400	-32.31	20240102	6740	4.45	20240909	11480	-38.68	20231122	6740	4.45	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
156	20241002	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-90	5	-1.25	21176540	2996	120.37	7200	7200	7040	9360	5040	7200	7068.27	0.15	0	0	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	436	104.56	0.30	12	0.05	68.00	23959.00	11480	20231122	-38.07	6740	20240909	5.49	10400	-31.63	20240102	6740	5.49	20240909	11480	-38.07	20231122	6740	5.49	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
157	20241002	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-140	5	-1.94	21112590	2987	120.01	7200	7200	7040	9360	5040	7200	7068.16	0.15	0	2	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	433	103.82	0.29	12	0.05	68.00	23959.00	11480	20231122	-38.50	6740	20240909	4.75	10400	-32.12	20240102	6740	4.75	20240909	11480	-38.50	20231122	6740	4.75	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
158	20241002	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-110	5	-1.53	19706420	2788	112.01	7200	7200	7040	9360	5040	7200	7068.30	0.15	0	39	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	435	104.26	0.30	12	0.05	68.00	23959.00	11480	20231122	-38.24	6740	20240909	5.19	10400	-31.83	20240102	6740	5.19	20240909	11480	-38.24	20231122	6740	5.19	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
159	20241002	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-90	5	-1.25	12643860	1785	71.72	7200	7200	7040	9360	5040	7200	7083.39	0.15	0	-14	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	436	104.56	0.30	12	0.03	68.00	23959.00	11480	20231122	-38.07	6740	20240909	5.49	10400	-31.63	20240102	6740	5.49	20240909	11480	-38.07	20231122	6740	5.49	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N
160	20241002	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-130	5	-1.81	6641070	936	37.61	7200	7200	7070	9360	5040	7200	7095.16	0.15	0	-14	7373	7286	7113	7026	6853	7330	7070	31	2160	500	5180	10	1	6132112	434	103.97	0.30	12	0.02	68.00	23959.00	11480	20231122	-38.41	6740	20240909	4.90	10400	-32.02	20240102	6740	4.90	20240909	11480	-38.41	20231122	6740	4.90	20240909	0.53	N	049830	500	30 억		8926	N	N	0	N	00	N