KissMeData/053260/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	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-50	5	-1.06	10377850	2230	40.99	4635	4700	4635	6110	3290	4700	4653.74	0.14	0	-66	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	870	19.14	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
3	20241031	150611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-45	5	-0.96	6739675	1448	26.62	4635	4700	4635	6110	3290	4700	4654.47	0.14	0	27	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
4	20241031	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-25	5	-0.53	5678010	1220	22.43	4635	4700	4635	6110	3290	4700	4654.11	0.14	0	28	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	875	19.24	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.38	4195	20240805	11.44	6350	-26.38	20240130	4195	11.44	20240805	6350	-26.38	20240130	4195	11.44	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
5	20241031	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-45	5	-0.96	5514375	1185	21.78	4635	4700	4635	6110	3290	4700	4653.48	0.14	0	58	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
6	20241031	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	2695150	579	10.64	4635	4700	4635	6110	3290	4700	4654.84	0.14	0	-20	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	880	19.34	0.65	12	0.00	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
7	20241031	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	2681090	576	10.59	4635	4700	4635	6110	3290	4700	4654.67	0.14	0	-20	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	880	19.34	0.65	12	0.00	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
8	20241031	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-30	5	-0.64	1393950	300	5.51	4635	4690	4635	6110	3290	4700	4646.50	0.14	0	-6	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	874	19.22	0.65	12	0.00	243.00	7220.00	6350	20240130	-26.46	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	6350	-26.46	20240130	4195	11.32	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
9	20241031	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-15	5	-0.32	792890	171	3.14	4635	4690	4635	6110	3290	4700	4636.78	0.14	0	-10	4850	4775	4680	4605	4510	4812	4642	99	1410	500	3380	5	1	18720000	877	19.28	0.65	12	0.00	243.00	7220.00	6350	20240130	-26.22	4195	20240805	11.68	6350	-26.22	20240130	4195	11.68	20240805	6350	-26.22	20240130	4195	11.68	20240805	0.70	N	053260	500	98 억		25910	N	N	0	N	00	N
10	20241030	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	15	2	0.32	25520635	5440	180.97	4675	4755	4585	6090	3280	4685	4691.29	0.14	0	-291	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	880	19.34	0.65	12	0.03	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
11	20241030	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	15	2	0.32	24360000	5192	172.72	4675	4755	4585	6090	3280	4685	4691.83	0.14	0	-267	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	880	19.34	0.65	12	0.03	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
12	20241030	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	15	2	0.32	23606180	5031	167.37	4675	4755	4585	6090	3280	4685	4692.14	0.14	0	-267	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	880	19.34	0.65	12	0.03	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
13	20241030	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	25	2	0.53	22201450	4731	157.39	4675	4755	4585	6090	3280	4685	4692.76	0.14	0	-291	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	882	19.38	0.65	12	0.03	243.00	7220.00	6350	20240130	-25.83	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	6350	-25.83	20240130	4195	12.28	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
14	20241030	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	15	2	0.32	21933480	4674	155.49	4675	4755	4585	6090	3280	4685	4692.66	0.14	0	-291	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	880	19.34	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
15	20241030	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	55	2	1.17	19254435	4109	136.69	4675	4745	4585	6090	3280	4685	4685.92	0.14	0	-183	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	887	19.51	0.66	12	0.02	243.00	7220.00	6350	20240130	-25.35	4195	20240805	12.99	6350	-25.35	20240130	4195	12.99	20240805	6350	-25.35	20240130	4195	12.99	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
16	20241030	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-5	5	-0.11	8728530	1878	62.48	4675	4680	4585	6090	3280	4685	4647.78	0.14	0	17	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	876	19.26	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.30	4195	20240805	11.56	6350	-26.30	20240130	4195	11.56	20240805	6350	-26.30	20240130	4195	11.56	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
17	20241030	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-100	5	-2.13	1406365	306	10.18	4675	4675	4585	6090	3280	4685	4595.96	0.14	0	0	4748	4716	4668	4636	4588	4732	4652	99	1405	500	3370	5	1	18720000	858	18.87	0.64	12	0.00	243.00	7220.00	6350	20240130	-27.80	4195	20240805	9.30	6350	-27.80	20240130	4195	9.30	20240805	6350	-27.80	20240130	4195	9.30	20240805	0.70	N	053260	500	98 억		26197	N	N	0	N	00	N
18	20241029	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-25	5	-0.53	13673915	2943	92.23	4655	4700	4620	6120	3300	4710	4646.25	0.14	0	110	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	877	19.28	0.65	12	0.02	243.00	7220.00	6350	20240130	-26.22	4195	20240805	11.68	6350	-26.22	20240130	4195	11.68	20240805	6350	-26.22	20240130	4195	11.68	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
19	20241029	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-75	5	-1.59	13364720	2877	90.16	4655	4700	4620	6120	3300	4710	4645.37	0.14	0	119	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	868	19.07	0.64	12	0.02	243.00	7220.00	6350	20240130	-27.01	4195	20240805	10.49	6350	-27.01	20240130	4195	10.49	20240805	6350	-27.01	20240130	4195	10.49	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
20	20241029	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-10	5	-0.21	12542010	2700	84.61	4655	4700	4620	6120	3300	4710	4645.19	0.14	0	145	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
21	20241029	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-55	5	-1.17	9822645	2116	66.31	4655	4685	4620	6120	3300	4710	4642.08	0.14	0	178	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
22	20241029	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-50	5	-1.06	9622415	2073	64.96	4655	4685	4620	6120	3300	4710	4641.78	0.14	0	185	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
23	20241029	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-50	5	-1.06	9100595	1961	61.45	4655	4685	4620	6120	3300	4710	4640.79	0.14	0	276	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
24	20241029	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-45	5	-0.96	7622850	1642	51.46	4655	4685	4630	6120	3300	4710	4642.42	0.14	0	284	4773	4741	4688	4656	4603	4757	4672	99	1410	500	3390	5	1	18720000	873	19.20	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.54	4195	20240805	11.20	6350	-26.54	20240130	4195	11.20	20240805	6350	-26.54	20240130	4195	11.20	20240805	0.69	N	053260	500	98 억		26087	N	N	0	N	00	N
25	20241028	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	70	2	1.51	14417975	3088	48.03	4635	4720	4635	6030	3250	4640	4669.03	0.14	0	32	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	882	19.38	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.83	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	6350	-25.83	20240130	4195	12.28	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
26	20241028	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	80	2	1.72	13730910	2942	45.76	4635	4720	4635	6030	3250	4640	4667.20	0.14	0	35	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	884	19.42	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.67	4195	20240805	12.51	6350	-25.67	20240130	4195	12.51	20240805	6350	-25.67	20240130	4195	12.51	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
27	20241028	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	20	2	0.43	10288730	2209	34.36	4635	4665	4635	6030	3250	4640	4657.64	0.14	0	99	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
28	20241028	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	20	2	0.43	9589920	2059	32.03	4635	4660	4635	6030	3250	4640	4657.56	0.14	0	-41	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
29	20241028	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	15	2	0.32	9371125	2012	31.30	4635	4660	4635	6030	3250	4640	4657.62	0.14	0	-48	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
30	20241028	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	20	2	0.43	7940550	1705	26.52	4635	4660	4635	6030	3250	4640	4657.21	0.14	0	-49	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
31	20241028	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	10	2	0.22	2192070	471	7.33	4635	4660	4635	6030	3250	4640	4654.08	0.14	0	3	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	870	19.14	0.64	12	0.00	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
32	20241028	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	15	2	0.32	544680	117	1.82	4635	4660	4635	6030	3250	4640	4655.38	0.14	0	3	4800	4720	4675	4595	4550	4697	4572	99	1390	500	3340	5	1	18720000	871	19.16	0.64	12	0.00	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.76	N	053260	500	98 억		26055	N	N	0	N	00	N
33	20241025	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-115	5	-2.42	29880960	6404	42.21	4710	4755	4630	6180	3330	4755	4665.98	0.14	0	-397	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	869	19.09	0.64	12	0.03	243.00	7220.00	6350	20240130	-26.93	4195	20240805	10.61	6350	-26.93	20240130	4195	10.61	20240805	6350	-26.93	20240130	4195	10.61	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
34	20241025	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-75	5	-1.58	26304500	5635	37.14	4710	4755	4630	6180	3330	4755	4668.06	0.14	0	-300	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	876	19.26	0.65	12	0.03	243.00	7220.00	6350	20240130	-26.30	4195	20240805	11.56	6350	-26.30	20240130	4195	11.56	20240805	6350	-26.30	20240130	4195	11.56	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
35	20241025	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-90	5	-1.89	15932995	3402	22.42	4710	4755	4650	6180	3330	4755	4683.42	0.14	0	207	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	873	19.20	0.65	12	0.02	243.00	7220.00	6350	20240130	-26.54	4195	20240805	11.20	6350	-26.54	20240130	4195	11.20	20240805	6350	-26.54	20240130	4195	11.20	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
36	20241025	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-75	5	-1.58	12975170	2768	18.24	4710	4755	4650	6180	3330	4755	4687.56	0.14	0	466	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	876	19.26	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.30	4195	20240805	11.56	6350	-26.30	20240130	4195	11.56	20240805	6350	-26.30	20240130	4195	11.56	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
37	20241025	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-55	5	-1.16	10805255	2304	15.19	4710	4755	4650	6180	3330	4755	4689.78	0.14	0	478	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
38	20241025	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-55	5	-1.16	9997035	2132	14.05	4710	4755	4650	6180	3330	4755	4689.04	0.14	0	490	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
39	20241025	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-75	5	-1.58	9519910	2030	13.38	4710	4755	4650	6180	3330	4755	4689.61	0.14	0	491	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	876	19.26	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.30	4195	20240805	11.56	6350	-26.30	20240130	4195	11.56	20240805	6350	-26.30	20240130	4195	11.56	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
40	20241025	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-10	5	-0.21	3728385	794	5.23	4710	4750	4650	6180	3330	4755	4695.70	0.14	0	221	4948	4851	4803	4706	4658	4827	4682	99	1425	500	3420	5	1	18720000	888	19.53	0.66	12	0.00	243.00	7220.00	6350	20240130	-25.28	4195	20240805	13.11	6350	-25.28	20240130	4195	13.11	20240805	6350	-25.28	20240130	4195	13.11	20240805	0.78	N	053260	500	98 억		26448	N	N	0	N	00	N
41	20241024	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-100	5	-2.06	74002825	15172	145.21	4820	4900	4755	6310	3400	4855	4877.59	0.14	0	-646	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	890	19.57	0.66	12	0.08	243.00	7220.00	6350	20240130	-25.12	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	6350	-25.12	20240130	4195	13.35	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
42	20241024	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-50	5	-1.03	72070900	14766	141.33	4820	4900	4785	6310	3400	4855	4880.87	0.14	0	-479	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	899	19.77	0.67	12	0.08	243.00	7220.00	6350	20240130	-24.33	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	6350	-24.33	20240130	4195	14.54	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
43	20241024	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-45	5	-0.93	70508915	14440	138.21	4820	4900	4785	6310	3400	4855	4882.89	0.14	0	-377	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	900	19.79	0.67	12	0.08	243.00	7220.00	6350	20240130	-24.25	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	6350	-24.25	20240130	4195	14.66	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
44	20241024	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-35	5	-0.72	70470365	14432	138.13	4820	4900	4785	6310	3400	4855	4882.92	0.14	0	-377	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	902	19.84	0.67	12	0.08	243.00	7220.00	6350	20240130	-24.09	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	6350	-24.09	20240130	4195	14.90	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
45	20241024	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	10	2	0.21	67495800	13812	132.20	4820	4900	4815	6310	3400	4855	4886.75	0.14	0	-558	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	911	20.02	0.67	12	0.07	243.00	7220.00	6350	20240130	-23.39	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	6350	-23.39	20240130	4195	15.97	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
46	20241024	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	10	2	0.21	66771760	13662	130.76	4820	4900	4820	6310	3400	4855	4887.41	0.14	0	-535	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	911	20.02	0.67	12	0.07	243.00	7220.00	6350	20240130	-23.39	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	6350	-23.39	20240130	4195	15.97	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
47	20241024	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	30	2	0.62	65796585	13461	128.84	4820	4900	4820	6310	3400	4855	4887.94	0.14	0	-534	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	914	20.10	0.68	12	0.07	243.00	7220.00	6350	20240130	-23.07	4195	20240805	16.45	6350	-23.07	20240130	4195	16.45	20240805	6350	-23.07	20240130	4195	16.45	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
48	20241024	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	20	2	0.41	2793765	574	5.49	4820	4880	4820	6310	3400	4855	4867.19	0.14	0	-354	5038	4946	4843	4751	4648	4992	4797	99	1455	500	3490	5	1	18720000	913	20.06	0.68	12	0.00	243.00	7220.00	6350	20240130	-23.23	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	6350	-23.23	20240130	4195	16.21	20240805	0.78	N	053260	500	98 억		27094	N	N	0	N	00	N
49	20241023	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	105	2	2.21	50364090	10448	240.02	4745	4935	4740	6170	3325	4750	4820.03	0.14	0	313	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	909	19.98	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.54	4195	20240805	15.73	6350	-23.54	20240130	4195	15.73	20240805	6350	-23.54	20240130	4195	15.73	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
50	20241023	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	150	2	3.16	47586190	9876	226.88	4745	4935	4740	6170	3325	4750	4818.37	0.14	0	381	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	917	20.16	0.68	12	0.05	243.00	7220.00	6350	20240130	-22.83	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	6350	-22.83	20240130	4195	16.81	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
51	20241023	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	50	2	1.05	22126190	4638	106.55	4745	4815	4740	6170	3325	4750	4770.63	0.14	0	-44	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.41	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	6350	-24.41	20240130	4195	14.42	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
52	20241023	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	10	2	0.21	6273505	1319	30.30	4745	4775	4740	6170	3325	4750	4756.26	0.14	0	-44	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	891	19.59	0.66	12	0.01	243.00	7220.00	6350	20240130	-25.04	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	6350	-25.04	20240130	4195	13.47	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
53	20241023	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	10	2	0.21	6259225	1316	30.23	4745	4775	4740	6170	3325	4750	4756.25	0.14	0	-44	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	891	19.59	0.66	12	0.01	243.00	7220.00	6350	20240130	-25.04	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	6350	-25.04	20240130	4195	13.47	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
54	20241023	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	10	2	0.21	6168895	1297	29.80	4745	4775	4740	6170	3325	4750	4756.28	0.14	0	-45	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	891	19.59	0.66	12	0.01	243.00	7220.00	6350	20240130	-25.04	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	6350	-25.04	20240130	4195	13.47	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
55	20241023	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	1725210	363	8.34	4745	4775	4740	6170	3325	4750	4752.64	0.14	0	170	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	889	19.55	0.66	12	0.00	243.00	7220.00	6350	20240130	-25.20	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	6350	-25.20	20240130	4195	13.23	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
56	20241023	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	25	2	0.53	413115	87	2.00	4745	4775	4740	6170	3325	4750	4748.45	0.14	0	34	4943	4846	4748	4651	4553	4797	4602	99	1420	500	3420	5	1	18720000	894	19.65	0.66	12	0.00	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.77	N	053260	500	98 억		26781	N	N	0	N	00	N
57	20241022	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-75	5	-1.55	20522615	4352	74.64	4845	4845	4650	6270	3380	4825	4715.67	0.15	0	-1049	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	889	19.55	0.66	12	0.02	243.00	7220.00	6350	20240130	-25.20	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	6350	-25.20	20240130	4195	13.23	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
58	20241022	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-70	5	-1.45	20327865	4311	73.93	4845	4845	4650	6270	3380	4825	4715.35	0.15	0	-1018	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	890	19.57	0.66	12	0.02	243.00	7220.00	6350	20240130	-25.12	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	6350	-25.12	20240130	4195	13.35	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
59	20241022	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-150	5	-3.11	11509915	2438	41.81	4845	4845	4650	6270	3380	4825	4721.05	0.15	0	-571	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	875	19.24	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.38	4195	20240805	11.44	6350	-26.38	20240130	4195	11.44	20240805	6350	-26.38	20240130	4195	11.44	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
60	20241022	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-135	5	-2.80	10597220	2243	38.47	4845	4845	4650	6270	3380	4825	4724.57	0.15	0	-450	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	878	19.30	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.14	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	6350	-26.14	20240130	4195	11.80	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
61	20241022	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-125	5	-2.59	10331070	2186	37.49	4845	4845	4650	6270	3380	4825	4726.02	0.15	0	-449	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
62	20241022	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-90	5	-1.87	9504075	2009	34.45	4845	4845	4650	6270	3380	4825	4730.75	0.15	0	-467	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	886	19.49	0.66	12	0.01	243.00	7220.00	6350	20240130	-25.43	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	6350	-25.43	20240130	4195	12.87	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
63	20241022	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-80	5	-1.66	4345200	912	15.64	4845	4845	4745	6270	3380	4825	4764.47	0.15	0	-355	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	888	19.53	0.66	12	0.00	243.00	7220.00	6350	20240130	-25.28	4195	20240805	13.11	6350	-25.28	20240130	4195	13.11	20240805	6350	-25.28	20240130	4195	13.11	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
64	20241022	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	10	2	0.21	125715	26	0.45	4845	4845	4820	6270	3380	4825	4835.19	0.15	0	-1	4905	4865	4815	4775	4725	4885	4795	99	1445	500	3470	5	1	18720000	905	19.90	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.82	N	053260	500	98 억		27831	N	N	0	N	00	N
65	20241021	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-5	5	-0.10	28005125	5831	35.52	4820	4855	4765	6270	3385	4830	4802.80	0.15	0	-243	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	903	19.86	0.67	12	0.03	243.00	7220.00	6350	20240130	-24.02	4195	20240805	15.02	6350	-24.02	20240130	4195	15.02	20240805	6350	-24.02	20240130	4195	15.02	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
66	20241021	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	0	3	0.00	24912300	5190	31.62	4820	4855	4765	6270	3385	4830	4800.06	0.15	0	-186	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	904	19.88	0.67	12	0.03	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
67	20241021	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-10	5	-0.21	16842115	3505	21.35	4820	4855	4775	6270	3385	4830	4805.17	0.15	0	64	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	902	19.84	0.67	12	0.02	243.00	7220.00	6350	20240130	-24.09	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	6350	-24.09	20240130	4195	14.90	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
68	20241021	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	5	2	0.10	15585720	3242	19.75	4820	4855	4775	6270	3385	4830	4807.44	0.15	0	64	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	905	19.90	0.67	12	0.02	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
69	20241021	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-20	5	-0.41	10013095	2080	12.67	4820	4855	4790	6270	3385	4830	4813.99	0.15	0	61	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	900	19.79	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.25	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	6350	-24.25	20240130	4195	14.66	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
70	20241021	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	0	3	0.00	9747470	2025	12.34	4820	4855	4790	6270	3385	4830	4813.57	0.15	0	61	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	904	19.88	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
71	20241021	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	5	2	0.10	9583650	1991	12.13	4820	4855	4790	6270	3385	4830	4813.49	0.15	0	61	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	905	19.90	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
72	20241021	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	0	3	0.00	5215680	1081	6.59	4820	4855	4820	6270	3385	4830	4824.87	0.15	0	-144	4936	4882	4856	4802	4776	4870	4790	99	1440	500	3470	5	1	18720000	904	19.88	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.82	N	053260	500	98 억		28074	N	N	0	N	00	N
73	20241018	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-60	5	-1.23	80238020	16416	127.91	4845	4910	4830	6350	3425	4890	4887.97	0.15	0	210	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	904	19.88	0.67	12	0.09	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
74	20241018	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	75944555	15528	120.99	4845	4910	4845	6350	3425	4890	4890.81	0.15	0	883	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	914	20.08	0.68	12	0.08	243.00	7220.00	6350	20240130	-23.15	4195	20240805	16.33	6350	-23.15	20240130	4195	16.33	20240805	6350	-23.15	20240130	4195	16.33	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
75	20241018	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	10	2	0.20	64859550	13243	103.19	4845	4910	4845	6350	3425	4890	4897.65	0.15	0	324	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	917	20.16	0.68	12	0.07	243.00	7220.00	6350	20240130	-22.83	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	6350	-22.83	20240130	4195	16.81	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
76	20241018	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	20	2	0.41	30414900	6226	48.51	4845	4910	4845	6350	3425	4890	4885.14	0.15	0	324	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	919	20.21	0.68	12	0.03	243.00	7220.00	6350	20240130	-22.68	4195	20240805	17.04	6350	-22.68	20240130	4195	17.04	20240805	6350	-22.68	20240130	4195	17.04	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
77	20241018	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	10	2	0.20	14709955	3021	23.54	4845	4900	4845	6350	3425	4890	4869.23	0.15	0	278	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	917	20.16	0.68	12	0.02	243.00	7220.00	6350	20240130	-22.83	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	6350	-22.83	20240130	4195	16.81	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
78	20241018	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	10	2	0.20	12517855	2572	20.04	4845	4900	4845	6350	3425	4890	4866.97	0.15	0	277	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	917	20.16	0.68	12	0.01	243.00	7220.00	6350	20240130	-22.83	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	6350	-22.83	20240130	4195	16.81	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
79	20241018	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-20	5	-0.41	5371435	1107	8.63	4845	4885	4845	6350	3425	4890	4852.24	0.15	0	301	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	912	20.04	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
80	20241018	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-5	5	-0.10	2335330	482	3.76	4845	4885	4845	6350	3425	4890	4845.08	0.15	0	306	4943	4916	4898	4871	4853	4912	4867	99	1460	500	3520	5	1	18720000	914	20.10	0.68	12	0.00	243.00	7220.00	6350	20240130	-23.07	4195	20240805	16.45	6350	-23.07	20240130	4195	16.45	20240805	6350	-23.07	20240130	4195	16.45	20240805	0.83	N	053260	500	98 억		27865	N	N	0	N	00	N
81	20241017	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	62981570	12834	122.68	4890	4925	4880	6350	3425	4890	4907.40	0.15	0	-32	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	915	20.12	0.68	12	0.07	243.00	7220.00	6350	20240130	-22.99	4195	20240805	16.57	6350	-22.99	20240130	4195	16.57	20240805	6350	-22.99	20240130	4195	16.57	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
82	20241017	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	5	2	0.10	61092330	12448	118.99	4890	4925	4880	6350	3425	4890	4907.80	0.15	0	14	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	916	20.14	0.68	12	0.07	243.00	7220.00	6350	20240130	-22.91	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	6350	-22.91	20240130	4195	16.69	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
83	20241017	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	5	2	0.10	54119025	11025	105.39	4890	4925	4880	6350	3425	4890	4908.76	0.15	0	-12	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	916	20.14	0.68	12	0.06	243.00	7220.00	6350	20240130	-22.91	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	6350	-22.91	20240130	4195	16.69	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
84	20241017	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	5	2	0.10	53119445	10821	103.44	4890	4925	4880	6350	3425	4890	4908.92	0.15	0	-50	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	916	20.14	0.68	12	0.06	243.00	7220.00	6350	20240130	-22.91	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	6350	-22.91	20240130	4195	16.69	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
85	20241017	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	30	2	0.61	52051190	10603	101.36	4890	4925	4880	6350	3425	4890	4909.10	0.15	0	-50	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	921	20.25	0.68	12	0.06	243.00	7220.00	6350	20240130	-22.52	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	6350	-22.52	20240130	4195	17.28	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
86	20241017	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	30	2	0.61	51923300	10577	101.11	4890	4925	4880	6350	3425	4890	4909.08	0.15	0	-50	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	921	20.25	0.68	12	0.06	243.00	7220.00	6350	20240130	-22.52	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	6350	-22.52	20240130	4195	17.28	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
87	20241017	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	20	2	0.41	20145350	4116	39.35	4890	4915	4880	6350	3425	4890	4894.40	0.15	0	-48	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	919	20.21	0.68	12	0.02	243.00	7220.00	6350	20240130	-22.68	4195	20240805	17.04	6350	-22.68	20240130	4195	17.04	20240805	6350	-22.68	20240130	4195	17.04	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
88	20241017	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-5	5	-0.10	156475	32	0.31	4890	4890	4885	6350	3425	4890	4889.84	0.15	0	0	4943	4916	4868	4841	4793	4930	4855	99	1460	500	3520	5	1	18720000	914	20.10	0.68	12	0.00	243.00	7220.00	6350	20240130	-23.07	4195	20240805	16.45	6350	-23.07	20240130	4195	16.45	20240805	6350	-23.07	20240130	4195	16.45	20240805	0.85	N	053260	500	98 억		27897	N	N	0	N	00	N
89	20241016	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	20	2	0.41	51011700	10461	91.90	4820	4895	4820	6330	3410	4870	4876.37	0.15	0	-1	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	915	20.12	0.68	12	0.06	243.00	7220.00	6350	20240130	-22.99	4195	20240805	16.57	6350	-22.99	20240130	4195	16.57	20240805	6350	-22.99	20240130	4195	16.57	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
90	20241016	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	25	2	0.51	35219870	7232	63.53	4820	4895	4820	6330	3410	4870	4870.00	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	916	20.14	0.68	12	0.04	243.00	7220.00	6350	20240130	-22.91	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	6350	-22.91	20240130	4195	16.69	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
91	20241016	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	28596405	5877	51.63	4820	4880	4820	6330	3410	4870	4865.82	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	913	20.06	0.68	12	0.03	243.00	7220.00	6350	20240130	-23.23	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	6350	-23.23	20240130	4195	16.21	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
92	20241016	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	21087805	4337	38.10	4820	4875	4820	6330	3410	4870	4862.30	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	913	20.06	0.68	12	0.02	243.00	7220.00	6350	20240130	-23.23	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	6350	-23.23	20240130	4195	16.21	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
93	20241016	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	11887355	2447	21.50	4820	4875	4820	6330	3410	4870	4857.93	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	912	20.04	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
94	20241016	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	4051195	838	7.36	4820	4875	4820	6330	3410	4870	4834.36	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	913	20.06	0.68	12	0.00	243.00	7220.00	6350	20240130	-23.23	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	6350	-23.23	20240130	4195	16.21	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
95	20241016	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-30	5	-0.62	1777390	368	3.23	4820	4870	4820	6330	3410	4870	4829.86	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	906	19.92	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
96	20241016	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-25	5	-0.51	82090	17	0.15	4820	4845	4820	6330	3410	4870	4828.82	0.15	0	0	4950	4910	4850	4810	4750	4930	4830	99	1460	500	3500	5	1	18720000	907	19.94	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.70	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	6350	-23.70	20240130	4195	15.49	20240805	0.85	N	053260	500	98 억		27898	N	N	0	N	00	N
97	20241015	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	35	2	0.72	55176880	11353	115.58	4790	4890	4790	6280	3385	4835	4860.11	0.15	0	122	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	912	20.04	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
98	20241015	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	35	2	0.72	54574000	11229	114.31	4790	4890	4790	6280	3385	4835	4860.09	0.15	0	123	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	912	20.04	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
99	20241015	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	35	2	0.72	54340995	11181	113.82	4790	4890	4790	6280	3385	4835	4860.12	0.15	0	93	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	912	20.04	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
100	20241015	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	40	2	0.83	53694260	11048	112.47	4790	4890	4790	6280	3385	4835	4860.09	0.15	0	94	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	913	20.06	0.68	12	0.06	243.00	7220.00	6350	20240130	-23.23	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	6350	-23.23	20240130	4195	16.21	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
101	20241015	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	10	2	0.21	53388965	10985	111.83	4790	4890	4790	6280	3385	4835	4860.17	0.15	0	86	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	907	19.94	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.70	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	6350	-23.70	20240130	4195	15.49	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
102	20241015	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	50	2	1.03	36649110	7547	76.83	4790	4885	4790	6280	3385	4835	4856.12	0.15	0	115	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	914	20.10	0.68	12	0.04	243.00	7220.00	6350	20240130	-23.07	4195	20240805	16.45	6350	-23.07	20240130	4195	16.45	20240805	6350	-23.07	20240130	4195	16.45	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
103	20241015	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	35	2	0.72	6965835	1439	14.65	4790	4870	4790	6280	3385	4835	4840.75	0.15	0	75	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	912	20.04	0.67	12	0.01	243.00	7220.00	6350	20240130	-23.31	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	6350	-23.31	20240130	4195	16.09	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
104	20241015	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	5	2	0.10	202180	42	0.43	4790	4840	4790	6280	3385	4835	4813.81	0.15	0	0	4888	4861	4818	4791	4748	4870	4800	99	1445	500	3480	5	1	18720000	906	19.92	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.86	N	053260	500	98 억		27776	N	N	0	N	00	N
105	20241014	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	15	2	0.31	47480190	9823	78.89	4835	4845	4775	6260	3375	4820	4833.57	0.15	0	-24	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	905	19.90	0.67	12	0.05	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
106	20241014	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	20	2	0.41	45908815	9498	76.28	4835	4845	4775	6260	3375	4820	4833.52	0.15	0	-24	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	906	19.92	0.67	12	0.05	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
107	20241014	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	20	2	0.41	16723545	3468	27.85	4835	4840	4775	6260	3375	4820	4822.24	0.15	0	-24	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	906	19.92	0.67	12	0.02	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
108	20241014	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	5	2	0.10	8587270	1784	14.33	4835	4835	4775	6260	3375	4820	4813.49	0.15	0	53	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	903	19.86	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.02	4195	20240805	15.02	6350	-24.02	20240130	4195	15.02	20240805	6350	-24.02	20240130	4195	15.02	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
109	20241014	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	7933655	1648	13.24	4835	4835	4805	6260	3375	4820	4814.11	0.15	0	14	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	901	19.81	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.17	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	6350	-24.17	20240130	4195	14.78	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
110	20241014	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	7510495	1560	12.53	4835	4835	4810	6260	3375	4820	4814.42	0.15	0	13	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	901	19.81	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.17	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	6350	-24.17	20240130	4195	14.78	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
111	20241014	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	7135020	1482	11.90	4835	4835	4810	6260	3375	4820	4814.45	0.15	0	13	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	901	19.81	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.17	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	6350	-24.17	20240130	4195	14.78	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
112	20241014	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	0	3	0.00	24160	5	0.04	4835	4835	4820	6260	3375	4820	4832.00	0.15	0	0	4903	4861	4823	4781	4743	4842	4762	99	1440	500	3470	5	1	18720000	902	19.84	0.67	12	0.00	243.00	7220.00	6350	20240130	-24.09	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	6350	-24.09	20240130	4195	14.90	20240805	0.86	N	053260	500	98 억		27801	N	N	0	N	00	N
113	20241011	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-25	5	-0.52	60141460	12429	138.28	4845	4865	4785	6290	3395	4845	4838.80	0.15	0	-67	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	902	19.84	0.67	12	0.07	243.00	7220.00	6350	20240130	-24.09	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	6350	-24.09	20240130	4195	14.90	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
114	20241011	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	20	2	0.41	58082470	12001	133.52	4845	4865	4785	6290	3395	4845	4839.80	0.15	0	-24	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	911	20.02	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.39	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	6350	-23.39	20240130	4195	15.97	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
115	20241011	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	5	2	0.10	37511325	7760	86.34	4845	4850	4785	6290	3395	4845	4833.93	0.15	0	29	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	908	19.96	0.67	12	0.04	243.00	7220.00	6350	20240130	-23.62	4195	20240805	15.61	6350	-23.62	20240130	4195	15.61	20240805	6350	-23.62	20240130	4195	15.61	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
116	20241011	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-10	5	-0.21	22914790	4744	52.78	4845	4845	4785	6290	3395	4845	4830.27	0.15	0	34	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	905	19.90	0.67	12	0.03	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
117	20241011	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	0	3	0.00	16904850	3501	38.95	4845	4845	4785	6290	3395	4845	4828.58	0.15	0	34	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	907	19.94	0.67	12	0.02	243.00	7220.00	6350	20240130	-23.70	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	6350	-23.70	20240130	4195	15.49	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
118	20241011	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-10	5	-0.21	16033010	3321	36.95	4845	4845	4785	6290	3395	4845	4827.77	0.15	0	34	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	905	19.90	0.67	12	0.02	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
119	20241011	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-35	5	-0.72	6540200	1357	15.10	4845	4845	4785	6290	3395	4845	4819.60	0.15	0	64	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	900	19.79	0.67	12	0.01	243.00	7220.00	6350	20240130	-24.25	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	6350	-24.25	20240130	4195	14.66	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
120	20241011	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-5	5	-0.10	179130	37	0.41	4845	4845	4840	6290	3395	4845	4841.35	0.15	0	4	4901	4872	4816	4787	4731	4887	4802	99	1445	500	3480	5	1	18720000	906	19.92	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.88	N	053260	500	98 억		27868	N	N	0	N	00	N
121	20241010	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	35	2	0.73	43308540	8988	80.21	4810	4845	4760	6250	3370	4810	4818.48	0.15	0	-302	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	907	19.94	0.67	12	0.05	243.00	7220.00	6350	20240130	-23.70	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	6350	-23.70	20240130	4195	15.49	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
122	20241010	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	30	2	0.62	43216485	8969	80.04	4810	4845	4760	6250	3370	4810	4818.43	0.15	0	-302	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	906	19.92	0.67	12	0.05	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
123	20241010	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	30	2	0.62	38817300	8060	71.93	4810	4840	4760	6250	3370	4810	4816.04	0.15	0	-302	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	906	19.92	0.67	12	0.04	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
124	20241010	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	30	2	0.62	38725430	8041	71.76	4810	4840	4760	6250	3370	4810	4816.00	0.15	0	-302	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	906	19.92	0.67	12	0.04	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
125	20241010	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	30	2	0.62	36974030	7679	68.53	4810	4840	4760	6250	3370	4810	4814.95	0.15	0	-376	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	906	19.92	0.67	12	0.04	243.00	7220.00	6350	20240130	-23.78	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	6350	-23.78	20240130	4195	15.38	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
126	20241010	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	15	2	0.31	32226330	6694	59.74	4810	4825	4760	6250	3370	4810	4814.21	0.15	0	-417	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	903	19.86	0.67	12	0.04	243.00	7220.00	6350	20240130	-24.02	4195	20240805	15.02	6350	-24.02	20240130	4195	15.02	20240805	6350	-24.02	20240130	4195	15.02	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
127	20241010	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	5	2	0.10	22444250	4664	41.62	4810	4825	4760	6250	3370	4810	4812.23	0.15	0	-63	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	901	19.81	0.67	12	0.02	243.00	7220.00	6350	20240130	-24.17	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	6350	-24.17	20240130	4195	14.78	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
128	20241010	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	5	2	0.10	240505	50	0.45	4810	4815	4810	6250	3370	4810	4810.10	0.15	0	-44	4900	4855	4795	4750	4690	4825	4720	99	1440	500	3460	5	1	18720000	901	19.81	0.67	12	0.00	243.00	7220.00	6350	20240130	-24.17	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	6350	-24.17	20240130	4195	14.78	20240805	0.88	N	053260	500	98 억		28171	N	N	0	N	00	N
129	20241008	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	54019445	11206	292.58	4830	4840	4735	6280	3385	4835	4820.58	0.15	0	-187	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	900	19.79	0.67	12	0.06	243.00	7220.00	6350	20240130	-24.25	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	6350	-24.25	20240130	4195	14.66	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
130	20241008	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-5	5	-0.10	52396290	10869	283.79	4830	4840	4735	6280	3385	4835	4820.71	0.15	0	-171	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	904	19.88	0.67	12	0.06	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
131	20241008	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-5	5	-0.10	42251595	8763	228.80	4830	4840	4735	6280	3385	4835	4821.59	0.15	0	-136	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	904	19.88	0.67	12	0.05	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
132	20241008	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	0	3	0.00	31599445	6558	171.23	4830	4840	4735	6280	3385	4835	4818.46	0.15	0	-136	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	905	19.90	0.67	12	0.04	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
133	20241008	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	0	3	0.00	27286150	5666	147.94	4830	4835	4735	6280	3385	4835	4815.77	0.15	0	-123	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	905	19.90	0.67	12	0.03	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
134	20241008	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-45	5	-0.93	7770645	1622	42.35	4830	4830	4735	6280	3385	4835	4790.78	0.15	0	-118	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	897	19.71	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.57	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	6350	-24.57	20240130	4195	14.18	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
135	20241008	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-45	5	-0.93	7550560	1576	41.15	4830	4830	4735	6280	3385	4835	4790.96	0.15	0	-96	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	897	19.71	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.57	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	6350	-24.57	20240130	4195	14.18	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
136	20241008	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-5	5	-0.10	1473150	305	7.96	4830	4830	4830	6280	3385	4835	4830.00	0.15	0	-45	4938	4886	4783	4731	4628	4912	4757	99	1445	500	3480	5	1	18720000	904	19.88	0.67	12	0.00	243.00	7220.00	6350	20240130	-23.94	4195	20240805	15.14	6350	-23.94	20240130	4195	15.14	20240805	6350	-23.94	20240130	4195	15.14	20240805	0.88	N	053260	500	98 억		28359	N	N	0	N	00	N
137	20241007	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	120	2	2.55	17581315	3704	79.45	4740	4835	4680	6120	3305	4715	4741.63	0.15	0	29	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	905	19.90	0.67	12	0.02	243.00	7220.00	6350	20240130	-23.86	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	6350	-23.86	20240130	4195	15.26	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
138	20241007	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	60	2	1.27	13278330	2809	60.25	4740	4775	4680	6120	3305	4715	4727.07	0.15	0	50	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	894	19.65	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
139	20241007	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	20	2	0.42	7924840	1684	36.12	4740	4740	4680	6120	3305	4715	4705.96	0.15	0	51	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	886	19.49	0.66	12	0.01	243.00	7220.00	6350	20240130	-25.43	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	6350	-25.43	20240130	4195	12.87	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
140	20241007	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	6814200	1449	31.08	4740	4740	4680	6120	3305	4715	4702.69	0.15	0	46	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	883	19.40	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.75	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	6350	-25.75	20240130	4195	12.40	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
141	20241007	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	6423320	1366	29.30	4740	4740	4680	6120	3305	4715	4702.28	0.15	0	47	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	882	19.38	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.83	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	6350	-25.83	20240130	4195	12.28	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
142	20241007	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-15	5	-0.32	5091290	1083	23.23	4740	4740	4680	6120	3305	4715	4701.10	0.15	0	-34	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
143	20241007	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-15	5	-0.32	1194190	255	5.47	4740	4740	4680	6120	3305	4715	4683.10	0.15	0	-13	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	880	19.34	0.65	12	0.00	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
144	20241007	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	42510	9	0.19	4740	4740	4710	6120	3305	4715	4723.33	0.15	0	-5	4798	4756	4683	4641	4568	4777	4662	99	1405	500	3390	5	1	18720000	882	19.38	0.65	12	0.00	243.00	7220.00	6350	20240130	-25.83	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	6350	-25.83	20240130	4195	12.28	20240805	0.88	N	053260	500	98 억		28330	N	N	0	N	00	N
145	20241004	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	60	2	1.29	21849130	4662	155.14	4610	4725	4610	6050	3260	4655	4686.64	0.15	0	-60	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	883	19.40	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.75	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	6350	-25.75	20240130	4195	12.40	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
146	20241004	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	60	2	1.29	19267665	4115	136.94	4610	4720	4610	6050	3260	4655	4682.30	0.15	0	-31	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	883	19.40	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.75	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	6350	-25.75	20240130	4195	12.40	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
147	20241004	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	60	2	1.29	16250045	3475	115.64	4610	4715	4610	6050	3260	4655	4676.27	0.15	0	-31	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	883	19.40	0.65	12	0.02	243.00	7220.00	6350	20240130	-25.75	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	6350	-25.75	20240130	4195	12.40	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
148	20241004	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	35	2	0.75	11502135	2465	82.03	4610	4705	4610	6050	3260	4655	4666.18	0.15	0	-20	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	878	19.30	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.14	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	6350	-26.14	20240130	4195	11.80	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
149	20241004	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	30	2	0.64	11211610	2403	79.97	4610	4705	4610	6050	3260	4655	4665.67	0.15	0	-17	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	877	19.28	0.65	12	0.01	243.00	7220.00	6350	20240130	-26.22	4195	20240805	11.68	6350	-26.22	20240130	4195	11.68	20240805	6350	-26.22	20240130	4195	11.68	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
150	20241004	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	50	2	1.07	11057045	2370	78.87	4610	4705	4610	6050	3260	4655	4665.42	0.15	0	-12	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	881	19.36	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.91	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	6350	-25.91	20240130	4195	12.16	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
151	20241004	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-5	5	-0.11	5491075	1181	39.30	4610	4655	4610	6050	3260	4655	4649.51	0.15	0	-12	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	870	19.14	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
152	20241004	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-5	5	-0.11	46140	10	0.33	4610	4650	4610	6050	3260	4655	4614.00	0.15	0	-1	4725	4690	4635	4600	4545	4707	4617	99	1395	500	3350	5	1	18720000	870	19.14	0.64	12	0.00	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.94	N	053260	500	98 억		28391	N	N	0	N	00	N
153	20241002	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-15	5	-0.32	13848935	3002	14.37	4650	4670	4580	6070	3270	4670	4613.17	0.15	0	-117	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	871	19.16	0.64	12	0.02	243.00	7220.00	6350	20240130	-26.69	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	6350	-26.69	20240130	4195	10.97	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
154	20241002	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-20	5	-0.43	11996760	2601	12.45	4650	4670	4580	6070	3270	4670	4612.36	0.15	0	-115	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	870	19.14	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
155	20241002	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-50	5	-1.07	9378505	2036	9.74	4650	4670	4580	6070	3270	4670	4606.34	0.15	0	-178	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	865	19.01	0.64	12	0.01	243.00	7220.00	6350	20240130	-27.24	4195	20240805	10.13	6350	-27.24	20240130	4195	10.13	20240805	6350	-27.24	20240130	4195	10.13	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
156	20241002	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-40	5	-0.86	9198300	1997	9.56	4650	4670	4580	6070	3270	4670	4606.06	0.15	0	-178	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	867	19.05	0.64	12	0.01	243.00	7220.00	6350	20240130	-27.09	4195	20240805	10.37	6350	-27.09	20240130	4195	10.37	20240805	6350	-27.09	20240130	4195	10.37	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
157	20241002	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-70	5	-1.50	9151990	1987	9.51	4650	4670	4580	6070	3270	4670	4605.93	0.15	0	-178	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	861	18.93	0.64	12	0.01	243.00	7220.00	6350	20240130	-27.56	4195	20240805	9.65	6350	-27.56	20240130	4195	9.65	20240805	6350	-27.56	20240130	4195	9.65	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
158	20241002	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-60	5	-1.28	6812080	1477	7.07	4650	4670	4580	6070	3270	4670	4612.11	0.15	0	-176	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	863	18.97	0.64	12	0.01	243.00	7220.00	6350	20240130	-27.40	4195	20240805	9.89	6350	-27.40	20240130	4195	9.89	20240805	6350	-27.40	20240130	4195	9.89	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
159	20241002	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-60	5	-1.28	6007015	1302	6.23	4650	4670	4580	6070	3270	4670	4613.68	0.15	0	-176	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	863	18.97	0.64	12	0.01	243.00	7220.00	6350	20240130	-27.40	4195	20240805	9.89	6350	-27.40	20240130	4195	9.89	20240805	6350	-27.40	20240130	4195	9.89	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N
160	20241002	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-45	5	-0.96	320755	69	0.33	4650	4670	4625	6070	3270	4670	4648.62	0.15	0	-50	4996	4832	4656	4492	4316	4745	4405	99	1400	500	3360	5	1	18720000	866	19.03	0.64	12	0.00	243.00	7220.00	6350	20240130	-27.17	4195	20240805	10.25	6350	-27.17	20240130	4195	10.25	20240805	6350	-27.17	20240130	4195	10.25	20240805	0.96	N	053260	500	98 억		28501	N	N	0	N	00	N