KissMeData/147830/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	160940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6070	-30	5	-0.49	942068290	156638	99.63	6070	6120	5930	7930	4270	6100	6014.04	2.42	0	28258	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1214	16.68	1.54	12	0.78	364.00	3951.00	11680	20240711	-48.03	3120	20231026	94.55	11680	-48.03	20240711	3350	81.19	20240125	11680	-48.03	20240711	3150	92.70	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
3	20241031	150955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6080	-20	5	-0.33	881618540	146679	93.29	6070	6120	5930	7930	4270	6100	6010.52	2.42	0	24261	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1216	16.70	1.54	12	0.73	364.00	3951.00	11680	20240711	-47.95	3120	20231026	94.87	11680	-47.95	20240711	3350	81.49	20240125	11680	-47.95	20240711	3150	93.02	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
4	20241031	140953	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6070	-30	5	-0.49	789598040	131529	83.66	6070	6120	5930	7930	4270	6100	6003.22	2.42	0	16705	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1214	16.68	1.54	12	0.66	364.00	3951.00	11680	20240711	-48.03	3120	20231026	94.55	11680	-48.03	20240711	3350	81.19	20240125	11680	-48.03	20240711	3150	92.70	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
5	20241031	130952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	10	2	0.16	726715180	121188	77.08	6070	6110	5930	7930	4270	6100	5996.59	2.42	0	13498	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1222	16.79	1.55	12	0.61	364.00	3951.00	11680	20240711	-47.69	3120	20231026	95.83	11680	-47.69	20240711	3350	82.39	20240125	11680	-47.69	20240711	3150	93.97	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
6	20241031	120952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6090	-10	5	-0.16	659753560	110182	70.08	6070	6090	5930	7930	4270	6100	5987.84	2.42	0	8038	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1218	16.73	1.54	12	0.55	364.00	3951.00	11680	20240711	-47.86	3120	20231026	95.19	11680	-47.86	20240711	3350	81.79	20240125	11680	-47.86	20240711	3150	93.33	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
7	20241031	110952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6040	-60	5	-0.98	521929280	87382	55.58	6070	6070	5930	7930	4270	6100	5972.95	2.42	0	-5146	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1208	16.59	1.53	12	0.44	364.00	3951.00	11680	20240711	-48.29	3120	20231026	93.59	11680	-48.29	20240711	3350	80.30	20240125	11680	-48.29	20240711	3150	91.75	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
8	20241031	100952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	-140	5	-2.30	394735850	66113	42.05	6070	6070	5930	7930	4270	6100	5970.60	2.42	0	-10266	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1192	16.37	1.51	12	0.33	364.00	3951.00	11680	20240711	-48.97	3120	20231026	91.03	11680	-48.97	20240711	3350	77.91	20240125	11680	-48.97	20240711	3150	89.21	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
9	20241031	090950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	-140	5	-2.30	179021010	29904	19.02	6070	6070	5930	7930	4270	6100	5986.49	2.42	0	-12538	6260	6180	6140	6060	6020	6160	6040	100	1830	500	3900	10	1	20000000	1192	16.37	1.51	12	0.15	364.00	3951.00	11680	20240711	-48.97	3120	20231026	91.03	11680	-48.97	20240711	3350	77.91	20240125	11680	-48.97	20240711	3150	89.21	20231031	4.97	N	147830	500	100 억		484476	N	N	0	N	00	N
10	20241030	160949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6100	-70	5	-1.13	930210030	151299	84.36	6170	6220	6100	8020	4320	6170	6148.21	2.51	0	-17495	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1220	16.76	1.54	12	0.76	364.00	3951.00	11680	20240711	-47.77	3120	20231026	95.51	11680	-47.77	20240711	3350	82.09	20240125	11680	-47.77	20240711	3125	95.20	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
11	20241030	151011	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	-60	5	-0.97	829772470	134846	75.18	6170	6220	6110	8020	4320	6170	6153.48	2.51	0	-15264	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1222	16.79	1.55	12	0.67	364.00	3951.00	11680	20240711	-47.69	3120	20231026	95.83	11680	-47.69	20240711	3350	82.39	20240125	11680	-47.69	20240711	3125	95.52	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
12	20241030	140949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-40	5	-0.65	666246580	108131	60.29	6170	6220	6120	8020	4320	6170	6161.47	2.51	0	-11056	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1226	16.84	1.55	12	0.54	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3125	96.16	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
13	20241030	130956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-10	5	-0.16	542625350	87965	49.04	6170	6220	6120	8020	4320	6170	6168.65	2.51	0	-8779	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1232	16.92	1.56	12	0.44	364.00	3951.00	11680	20240711	-47.26	3120	20231026	97.44	11680	-47.26	20240711	3350	83.88	20240125	11680	-47.26	20240711	3125	97.12	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
14	20241030	121010	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-10	5	-0.16	501918790	81359	45.36	6170	6220	6120	8020	4320	6170	6169.19	2.51	0	-6449	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1232	16.92	1.56	12	0.41	364.00	3951.00	11680	20240711	-47.26	3120	20231026	97.44	11680	-47.26	20240711	3350	83.88	20240125	11680	-47.26	20240711	3125	97.12	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
15	20241030	110952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	10	2	0.16	426357270	69125	38.54	6170	6220	6120	8020	4320	6170	6167.92	2.51	0	-1520	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1236	16.98	1.56	12	0.35	364.00	3951.00	11680	20240711	-47.09	3120	20231026	98.08	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3125	97.76	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
16	20241030	100948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	0	3	0.00	333354840	54036	30.13	6170	6220	6120	8020	4320	6170	6169.12	2.51	0	5742	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1234	16.95	1.56	12	0.27	364.00	3951.00	11680	20240711	-47.17	3120	20231026	97.76	11680	-47.17	20240711	3350	84.18	20240125	11680	-47.17	20240711	3125	97.44	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
17	20241030	090954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-10	5	-0.16	59874440	9732	5.43	6170	6190	6120	8020	4320	6170	6152.29	2.51	0	-5913	6283	6226	6163	6106	6043	6255	6135	100	1850	500	3940	10	1	20000000	1232	16.92	1.56	12	0.05	364.00	3951.00	11680	20240711	-47.26	3120	20231026	97.44	11680	-47.26	20240711	3350	83.88	20240125	11680	-47.26	20240711	3125	97.12	20231030	5.11	N	147830	500	100 억		501971	N	N	0	N	00	N
18	20241029	160917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	-30	5	-0.48	1091802470	177858	87.64	6150	6220	6100	8060	4340	6200	6137.87	2.47	0	8963	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1234	16.95	1.56	12	0.89	364.00	3951.00	11680	20240711	-47.17	3120	20231026	97.76	11680	-47.17	20240711	3350	84.18	20240125	11680	-47.17	20240711	3125	97.44	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
19	20241029	150932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-40	5	-0.65	1015434040	165458	81.53	6150	6220	6100	8060	4340	6200	6136.31	2.47	0	2418	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1232	16.92	1.56	12	0.83	364.00	3951.00	11680	20240711	-47.26	3120	20231026	97.44	11680	-47.26	20240711	3350	83.88	20240125	11680	-47.26	20240711	3125	97.12	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
20	20241029	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	-90	5	-1.45	916379160	149306	73.57	6150	6220	6100	8060	4340	6200	6136.71	2.47	0	-5818	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1222	16.79	1.55	12	0.75	364.00	3951.00	11680	20240711	-47.69	3120	20231026	95.83	11680	-47.69	20240711	3350	82.39	20240125	11680	-47.69	20240711	3125	95.52	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
21	20241029	130925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-70	5	-1.13	831422030	135415	66.73	6150	6220	6100	8060	4340	6200	6138.87	2.47	0	-8929	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1226	16.84	1.55	12	0.68	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3125	96.16	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
22	20241029	120926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-70	5	-1.13	781241670	127218	62.69	6150	6220	6100	8060	4340	6200	6139.99	2.47	0	-7095	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1226	16.84	1.55	12	0.64	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3125	96.16	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
23	20241029	110942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-70	5	-1.13	705282800	114810	56.57	6150	6220	6100	8060	4340	6200	6142.00	2.47	0	-5492	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1226	16.84	1.55	12	0.57	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3125	96.16	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
24	20241029	100922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-20	5	-0.32	387547720	62933	31.01	6150	6220	6110	8060	4340	6200	6156.67	2.47	0	-11274	6340	6270	6200	6130	6060	6305	6165	100	1860	500	3960	10	1	20000000	1236	16.98	1.56	12	0.31	364.00	3951.00	11680	20240711	-47.09	3120	20231026	98.08	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3125	97.76	20231030	5.07	N	147830	500	100 억		493008	N	N	0	N	00	N
25	20241028	160915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	70	2	1.14	1237690010	199717	33.97	6130	6270	6130	7960	4300	6130	6197.31	2.23	0	46005	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1240	17.03	1.57	12	1.00	364.00	3951.00	11680	20240711	-46.92	3120	20231026	98.72	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3125	98.40	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
26	20241028	150921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	80	2	1.31	1118012980	180407	30.69	6130	6270	6130	7960	4300	6130	6197.28	2.23	0	38820	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1242	17.06	1.57	12	0.90	364.00	3951.00	11680	20240711	-46.83	3120	20231026	99.04	11680	-46.83	20240711	3350	85.37	20240125	11680	-46.83	20240711	3125	98.72	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
27	20241028	140922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	60	2	0.98	908697370	146535	24.93	6130	6270	6130	7960	4300	6130	6201.38	2.23	0	32751	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1238	17.01	1.57	12	0.73	364.00	3951.00	11680	20240711	-47.00	3120	20231026	98.40	11680	-47.00	20240711	3350	84.78	20240125	11680	-47.00	20240711	3125	98.08	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
28	20241028	130915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	70	2	1.14	799067030	128807	21.91	6130	6270	6130	7960	4300	6130	6203.77	2.23	0	32165	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1240	17.03	1.57	12	0.64	364.00	3951.00	11680	20240711	-46.92	3120	20231026	98.72	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3125	98.40	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
29	20241028	120920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	110	2	1.79	734423390	118411	20.14	6130	6270	6130	7960	4300	6130	6202.51	2.23	0	34414	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1248	17.14	1.58	12	0.59	364.00	3951.00	11680	20240711	-46.58	3120	20231026	100.00	11680	-46.58	20240711	3350	86.27	20240125	11680	-46.58	20240711	3125	99.68	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
30	20241028	110800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	80	2	1.31	627948190	101301	17.23	6130	6270	6130	7960	4300	6130	6199.04	2.23	0	30346	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1242	17.06	1.57	12	0.51	364.00	3951.00	11680	20240711	-46.83	3120	20231026	99.04	11680	-46.83	20240711	3350	85.37	20240125	11680	-46.83	20240711	3125	98.72	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
31	20241028	100913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	60	2	0.98	483955340	78087	13.28	6130	6270	6130	7960	4300	6130	6197.90	2.23	0	23814	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1238	17.01	1.57	12	0.39	364.00	3951.00	11680	20240711	-47.00	3120	20231026	98.40	11680	-47.00	20240711	3350	84.78	20240125	11680	-47.00	20240711	3125	98.08	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
32	20241028	090915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	40	2	0.65	169796830	27572	4.69	6130	6250	6130	7960	4300	6130	6158.62	2.23	0	12545	6623	6376	6223	5976	5823	6500	6100	100	1830	500	3920	10	1	20000000	1234	16.95	1.56	12	0.14	364.00	3951.00	11680	20240711	-47.17	3120	20231026	97.76	11680	-47.17	20240711	3350	84.18	20240125	11680	-47.17	20240711	3125	97.44	20231030	5.10	N	147830	500	100 억		446914	N	N	0	N	00	N
33	20241025	160917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	30	2	0.49	3665578590	583083	246.85	6100	6470	6070	7930	4270	6100	6287.12	2.14	0	19408	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1226	16.84	1.55	12	2.92	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3120	96.47	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
34	20241025	150919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	60	2	0.98	3556240110	565266	239.31	6100	6470	6070	7930	4270	6100	6291.27	2.14	0	13853	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1232	16.92	1.56	12	2.83	364.00	3951.00	11680	20240711	-47.26	3120	20231026	97.44	11680	-47.26	20240711	3350	83.88	20240125	11680	-47.26	20240711	3120	97.44	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
35	20241025	140917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	70	2	1.15	3367171610	534574	226.31	6100	6470	6070	7930	4270	6100	6298.79	2.14	0	11683	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1234	16.95	1.56	12	2.67	364.00	3951.00	11680	20240711	-47.17	3120	20231026	97.76	11680	-47.17	20240711	3350	84.18	20240125	11680	-47.17	20240711	3120	97.76	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
36	20241025	130919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	130	2	2.13	3285548150	521411	220.74	6100	6470	6070	7930	4270	6100	6301.26	2.14	0	16019	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1246	17.12	1.58	12	2.61	364.00	3951.00	11680	20240711	-46.66	3120	20231026	99.68	11680	-46.66	20240711	3350	85.97	20240125	11680	-46.66	20240711	3120	99.68	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
37	20241025	120921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	130	2	2.13	3190410720	506153	214.28	6100	6470	6070	7930	4270	6100	6303.25	2.14	0	12611	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1246	17.12	1.58	12	2.53	364.00	3951.00	11680	20240711	-46.66	3120	20231026	99.68	11680	-46.66	20240711	3350	85.97	20240125	11680	-46.66	20240711	3120	99.68	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
38	20241025	110915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	80	2	1.31	2849462300	451037	190.95	6100	6470	6070	7930	4270	6100	6317.58	2.14	0	44491	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1236	16.98	1.56	12	2.26	364.00	3951.00	11680	20240711	-47.09	3120	20231026	98.08	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3120	98.08	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
39	20241025	100917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6250	150	2	2.46	2415178480	381149	161.36	6100	6470	6070	7930	4270	6100	6336.57	2.14	0	72670	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1250	17.17	1.58	12	1.91	364.00	3951.00	11680	20240711	-46.49	3120	20231026	100.32	11680	-46.49	20240711	3350	86.57	20240125	11680	-46.49	20240711	3120	100.32	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
40	20241025	090920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	90	2	1.48	157080920	25459	10.78	6100	6230	6070	7930	4270	6100	6169.96	2.14	0	10580	6326	6212	6136	6022	5946	6175	5985	100	1830	500	3900	10	1	20000000	1238	17.01	1.57	12	0.13	364.00	3951.00	11680	20240711	-47.00	3120	20231026	98.40	11680	-47.00	20240711	3350	84.78	20240125	11680	-47.00	20240711	3120	98.40	20231026	5.17	N	147830	500	100 억		427486	N	N	0	N	00	N
41	20241024	160900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6100	-170	5	-2.71	1426364510	233690	62.59	6170	6250	6060	8150	4390	6270	6103.59	2.23	0	-18776	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1220	16.76	1.54	12	1.17	364.00	3951.00	11680	20240711	-47.77	3120	20231026	95.51	11680	-47.77	20240711	3350	82.09	20240125	11680	-47.77	20240711	3120	95.51	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
42	20241024	150908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6090	-180	5	-2.87	1352835650	221622	59.35	6170	6250	6060	8150	4390	6270	6104.17	2.23	0	-21070	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1218	16.73	1.54	12	1.11	364.00	3951.00	11680	20240711	-47.86	3120	20231026	95.19	11680	-47.86	20240711	3350	81.79	20240125	11680	-47.86	20240711	3120	95.19	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
43	20241024	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-140	5	-2.23	1208535440	197969	53.02	6170	6250	6060	8150	4390	6270	6104.58	2.23	0	-29716	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1226	16.84	1.55	12	0.99	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3120	96.47	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
44	20241024	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6090	-180	5	-2.87	1094220720	179249	48.01	6170	6250	6060	8150	4390	6270	6104.38	2.23	0	-31358	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1218	16.73	1.54	12	0.90	364.00	3951.00	11680	20240711	-47.86	3120	20231026	95.19	11680	-47.86	20240711	3350	81.79	20240125	11680	-47.86	20240711	3120	95.19	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
45	20241024	120905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	-160	5	-2.55	1019132720	166951	44.71	6170	6250	6060	8150	4390	6270	6104.28	2.23	0	-33517	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1222	16.79	1.55	12	0.83	364.00	3951.00	11680	20240711	-47.69	3120	20231026	95.83	11680	-47.69	20240711	3350	82.39	20240125	11680	-47.69	20240711	3120	95.83	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
46	20241024	110907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6080	-190	5	-3.03	854202850	139825	37.45	6170	6250	6060	8150	4390	6270	6108.97	2.23	0	-39118	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1216	16.70	1.54	12	0.70	364.00	3951.00	11680	20240711	-47.95	3120	20231026	94.87	11680	-47.95	20240711	3350	81.49	20240125	11680	-47.95	20240711	3120	94.87	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
47	20241024	100842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6080	-190	5	-3.03	654077460	106903	28.63	6170	6250	6070	8150	4390	6270	6118.28	2.23	0	-31073	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1216	16.70	1.54	12	0.53	364.00	3951.00	11680	20240711	-47.95	3120	20231026	94.87	11680	-47.95	20240711	3350	81.49	20240125	11680	-47.95	20240711	3120	94.87	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
48	20241024	090927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6130	-140	5	-2.23	265312020	43144	11.55	6170	6250	6100	8150	4390	6270	6149.17	2.23	0	-9384	6503	6386	6273	6156	6043	6330	6100	100	1880	500	4010	10	1	20000000	1226	16.84	1.55	12	0.22	364.00	3951.00	11680	20240711	-47.52	3120	20231026	96.47	11680	-47.52	20240711	3350	82.99	20240125	11680	-47.52	20240711	3120	96.47	20231026	5.41	N	147830	500	100 억		446370	N	N	0	N	00	N
49	20241023	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6270	-30	5	-0.48	2264984790	361591	56.27	6340	6390	6160	8190	4410	6300	6263.94	2.09	0	28733	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1254	17.23	1.59	12	1.81	364.00	3951.00	11680	20240711	-46.32	3120	20231026	100.96	11680	-46.32	20240711	3350	87.16	20240125	11680	-46.32	20240711	3120	100.96	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
50	20241023	150923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6290	-10	5	-0.16	2064811310	329706	51.31	6340	6390	6160	8190	4410	6300	6262.58	2.09	0	13278	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1258	17.28	1.59	12	1.65	364.00	3951.00	11680	20240711	-46.15	3120	20231026	101.60	11680	-46.15	20240711	3350	87.76	20240125	11680	-46.15	20240711	3120	101.60	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
51	20241023	140927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6250	-50	5	-0.79	1837262460	293619	45.69	6340	6390	6160	8190	4410	6300	6257.30	2.09	0	-12354	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1250	17.17	1.58	12	1.47	364.00	3951.00	11680	20240711	-46.49	3120	20231026	100.32	11680	-46.49	20240711	3350	86.57	20240125	11680	-46.49	20240711	3120	100.32	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
52	20241023	130914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6290	-10	5	-0.16	1597439890	255447	39.75	6340	6390	6160	8190	4410	6300	6253.51	2.09	0	-22493	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1258	17.28	1.59	12	1.28	364.00	3951.00	11680	20240711	-46.15	3120	20231026	101.60	11680	-46.15	20240711	3350	87.76	20240125	11680	-46.15	20240711	3120	101.60	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
53	20241023	120910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-40	5	-0.63	1247314670	200028	31.13	6340	6390	6160	8190	4410	6300	6235.70	2.09	0	-18889	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1252	17.20	1.58	12	1.00	364.00	3951.00	11680	20240711	-46.40	3120	20231026	100.64	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3120	100.64	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
54	20241023	110904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6250	-50	5	-0.79	1081988990	173644	27.02	6340	6390	6160	8190	4410	6300	6231.08	2.09	0	-30377	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1250	17.17	1.58	12	0.87	364.00	3951.00	11680	20240711	-46.49	3120	20231026	100.32	11680	-46.49	20240711	3350	86.57	20240125	11680	-46.49	20240711	3120	100.32	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
55	20241023	100909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	-20	5	-0.32	793446840	127147	19.79	6340	6390	6160	8190	4410	6300	6240.39	2.09	0	-30643	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1256	17.25	1.59	12	0.64	364.00	3951.00	11680	20240711	-46.23	3120	20231026	101.28	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3120	101.28	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
56	20241023	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-40	5	-0.63	127084450	20130	3.13	6340	6390	6250	8190	4410	6300	6313.19	2.09	0	-5034	6606	6452	6356	6202	6106	6405	6155	100	1890	500	4030	10	1	20000000	1252	17.20	1.58	12	0.10	364.00	3951.00	11680	20240711	-46.40	3120	20231026	100.64	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3120	100.64	20231026	5.26	N	147830	500	100 억		417487	N	N	0	N	00	N
57	20241022	160857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-240	5	-3.67	4037776960	633775	16.23	6410	6510	6260	8500	4580	6540	6371.03	1.68	0	83448	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1260	17.31	1.59	12	3.17	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
58	20241022	150909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-240	5	-3.67	3881049170	608880	15.59	6410	6510	6260	8500	4580	6540	6374.08	1.68	0	75217	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1260	17.31	1.59	12	3.04	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
59	20241022	140909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	-180	5	-2.75	3593062480	563281	14.42	6410	6510	6260	8500	4580	6540	6378.81	1.68	0	61693	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1272	17.47	1.61	12	2.82	364.00	3951.00	11680	20240711	-45.55	3120	20231026	103.85	11680	-45.55	20240711	3350	89.85	20240125	11680	-45.55	20240711	3120	103.85	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
60	20241022	130910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-160	5	-2.45	3390872050	531530	13.61	6410	6510	6260	8500	4580	6540	6379.45	1.68	0	47170	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1276	17.53	1.61	12	2.66	364.00	3951.00	11680	20240711	-45.38	3120	20231026	104.49	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3120	104.49	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
61	20241022	120907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	-110	5	-1.68	2974552350	466828	11.95	6410	6510	6260	8500	4580	6540	6371.84	1.68	0	44731	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1286	17.66	1.63	12	2.33	364.00	3951.00	11680	20240711	-44.95	3120	20231026	106.09	11680	-44.95	20240711	3350	91.94	20240125	11680	-44.95	20240711	3120	106.09	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
62	20241022	110903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-190	5	-2.91	2513815830	394695	10.11	6410	6510	6260	8500	4580	6540	6369.01	1.68	0	28049	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1270	17.45	1.61	12	1.97	364.00	3951.00	11680	20240711	-45.63	3120	20231026	103.53	11680	-45.63	20240711	3350	89.55	20240125	11680	-45.63	20240711	3120	103.53	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
63	20241022	100905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6290	-250	5	-3.82	2154596120	337658	8.65	6410	6510	6260	8500	4580	6540	6381.00	1.68	0	24298	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1258	17.28	1.59	12	1.69	364.00	3951.00	11680	20240711	-46.15	3120	20231026	101.60	11680	-46.15	20240711	3350	87.76	20240125	11680	-46.15	20240711	3120	101.60	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
64	20241022	090904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	-100	5	-1.53	660070190	102710	2.63	6410	6510	6400	8500	4580	6540	6426.53	1.68	0	35107	7686	7112	6656	6082	5626	7400	6370	100	1960	500	4180	10	1	20000000	1288	17.69	1.63	12	0.51	364.00	3951.00	11680	20240711	-44.86	3120	20231026	106.41	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3120	106.41	20231026	5.33	N	147830	500	100 억		336711	N	N	0	N	00	N
65	20241021	160856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	300	2	4.81	26074098750	3804470	1552.36	6230	7230	6200	8110	4370	6240	6854.04	2.14	0	-89590	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1308	17.97	1.66	12	19.02	364.00	3951.00	11680	20240711	-44.01	3120	20231026	109.62	11680	-44.01	20240711	3350	95.22	20240125	11680	-44.01	20240711	3120	109.62	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
66	20241021	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	340	2	5.45	24887822960	3623047	1478.34	6230	7230	6200	8110	4370	6240	6869.31	2.14	0	-146747	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1316	18.08	1.67	12	18.12	364.00	3951.00	11680	20240711	-43.66	3120	20231026	110.90	11680	-43.66	20240711	3350	96.42	20240125	11680	-43.66	20240711	3120	110.90	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
67	20241021	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6880	640	2	10.26	10222443100	1487022	606.76	6230	7230	6200	8110	4370	6240	6874.44	2.14	0	-45515	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1376	18.90	1.74	12	7.44	364.00	3951.00	11680	20240711	-41.10	3120	20231026	120.51	11680	-41.10	20240711	3350	105.37	20240125	11680	-41.10	20240711	3120	120.51	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
68	20241021	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	40	2	0.64	849458250	134559	54.91	6230	6420	6200	8110	4370	6240	6312.91	2.14	0	17017	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1256	17.25	1.59	12	0.67	364.00	3951.00	11680	20240711	-46.23	3120	20231026	101.28	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3120	101.28	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
69	20241021	120901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6270	30	2	0.48	803029740	127166	51.89	6230	6420	6200	8110	4370	6240	6314.81	2.14	0	19482	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1254	17.23	1.59	12	0.64	364.00	3951.00	11680	20240711	-46.32	3120	20231026	100.96	11680	-46.32	20240711	3350	87.16	20240125	11680	-46.32	20240711	3120	100.96	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
70	20241021	110856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	110	2	1.76	688004240	108897	44.43	6230	6420	6200	8110	4370	6240	6317.94	2.14	0	23877	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1270	17.45	1.61	12	0.54	364.00	3951.00	11680	20240711	-45.63	3120	20231026	103.53	11680	-45.63	20240711	3350	89.55	20240125	11680	-45.63	20240711	3120	103.53	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
71	20241021	100900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	100	2	1.60	594615100	94180	38.43	6230	6420	6200	8110	4370	6240	6313.60	2.14	0	21170	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1268	17.42	1.60	12	0.47	364.00	3951.00	11680	20240711	-45.72	3120	20231026	103.21	11680	-45.72	20240711	3350	89.25	20240125	11680	-45.72	20240711	3120	103.21	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
72	20241021	090858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	-40	5	-0.64	152146540	24383	9.95	6230	6300	6200	8110	4370	6240	6239.86	2.14	0	6168	6660	6450	6340	6130	6020	6395	6075	100	1870	500	3990	10	1	20000000	1240	17.03	1.57	12	0.12	364.00	3951.00	11680	20240711	-46.92	3120	20231026	98.72	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3120	98.72	20231026	5.28	N	147830	500	100 억		428925	N	N	0	N	00	N
73	20241018	160856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	-260	5	-4.00	1532218500	242867	48.42	6550	6550	6230	8450	4550	6500	6309.02	2.47	0	-67298	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1248	17.14	1.58	12	1.21	364.00	3951.00	11680	20240711	-46.58	3120	20231026	100.00	11680	-46.58	20240711	3350	86.27	20240125	11680	-46.58	20240711	3120	100.00	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
74	20241018	150920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	-260	5	-4.00	1489880300	236083	47.07	6550	6550	6230	8450	4550	6500	6310.83	2.47	0	-64167	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1248	17.14	1.58	12	1.18	364.00	3951.00	11680	20240711	-46.58	3120	20231026	100.00	11680	-46.58	20240711	3350	86.27	20240125	11680	-46.58	20240711	3120	100.00	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
75	20241018	140921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-240	5	-3.69	1298045180	205405	40.95	6550	6550	6230	8450	4550	6500	6319.44	2.47	0	-57495	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1252	17.20	1.58	12	1.03	364.00	3951.00	11680	20240711	-46.40	3120	20231026	100.64	11680	-46.40	20240711	3350	86.87	20240125	11680	-46.40	20240711	3120	100.64	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
76	20241018	130905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-200	5	-3.08	1011955310	159749	31.85	6550	6550	6280	8450	4550	6500	6334.66	2.47	0	-34012	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1260	17.31	1.59	12	0.80	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
77	20241018	120917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-200	5	-3.08	897291470	141536	28.22	6550	6550	6280	8450	4550	6500	6339.67	2.47	0	-23791	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1260	17.31	1.59	12	0.71	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
78	20241018	110914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	-180	5	-2.77	798524530	125846	25.09	6550	6550	6280	8450	4550	6500	6345.25	2.47	0	-24851	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1264	17.36	1.60	12	0.63	364.00	3951.00	11680	20240711	-45.89	3120	20231026	102.56	11680	-45.89	20240711	3350	88.66	20240125	11680	-45.89	20240711	3120	102.56	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
79	20241018	100900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-150	5	-2.31	463123790	72680	14.49	6550	6550	6300	8450	4550	6500	6372.09	2.47	0	-12905	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1270	17.45	1.61	12	0.36	364.00	3951.00	11680	20240711	-45.63	3120	20231026	103.53	11680	-45.63	20240711	3350	89.55	20240125	11680	-45.63	20240711	3120	103.53	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
80	20241018	090902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-120	5	-1.85	130203260	20165	4.02	6550	6550	6360	8450	4550	6500	6456.89	2.47	0	-6083	6900	6700	6550	6350	6200	6800	6450	100	1950	500	4160	10	1	20000000	1276	17.53	1.61	12	0.10	364.00	3951.00	11680	20240711	-45.38	3120	20231026	104.49	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3120	104.49	20231026	5.31	N	147830	500	100 억		494337	N	N	0	N	00	N
81	20241017	160900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6500	200	2	3.17	3136713010	477568	269.11	6430	6750	6400	8190	4410	6300	6568.33	2.45	0	14890	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1300	17.86	1.65	12	2.39	364.00	3951.00	11680	20240711	-44.35	3120	20231026	108.33	11680	-44.35	20240711	3350	94.03	20240125	11680	-44.35	20240711	3120	108.33	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
82	20241017	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6490	190	2	3.02	2869165550	436580	246.02	6430	6750	6400	8190	4410	6300	6571.91	2.45	0	6498	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1298	17.83	1.64	12	2.18	364.00	3951.00	11680	20240711	-44.43	3120	20231026	108.01	11680	-44.43	20240711	3350	93.73	20240125	11680	-44.43	20240711	3120	108.01	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
83	20241017	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	150	2	2.38	2726137930	414420	233.53	6430	6750	6400	8190	4410	6300	6578.20	2.45	0	-3772	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1290	17.72	1.63	12	2.07	364.00	3951.00	11680	20240711	-44.78	3120	20231026	106.73	11680	-44.78	20240711	3350	92.54	20240125	11680	-44.78	20240711	3120	106.73	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
84	20241017	130902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	150	2	2.38	2564820910	389394	219.43	6430	6750	6400	8190	4410	6300	6586.70	2.45	0	-9767	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1290	17.72	1.63	12	1.95	364.00	3951.00	11680	20240711	-44.78	3120	20231026	106.73	11680	-44.78	20240711	3350	92.54	20240125	11680	-44.78	20240711	3120	106.73	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
85	20241017	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6460	160	2	2.54	2496097840	378723	213.41	6430	6750	6400	8190	4410	6300	6590.83	2.45	0	-10419	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1292	17.75	1.64	12	1.89	364.00	3951.00	11680	20240711	-44.69	3120	20231026	107.05	11680	-44.69	20240711	3350	92.84	20240125	11680	-44.69	20240711	3120	107.05	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
86	20241017	110905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	130	2	2.06	2431482320	368735	207.79	6430	6750	6400	8190	4410	6300	6594.12	2.45	0	-11178	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1286	17.66	1.63	12	1.84	364.00	3951.00	11680	20240711	-44.95	3120	20231026	106.09	11680	-44.95	20240711	3350	91.94	20240125	11680	-44.95	20240711	3120	106.09	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
87	20241017	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6470	170	2	2.70	2230115630	337495	190.18	6430	6750	6430	8190	4410	6300	6607.85	2.45	0	-9636	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1294	17.77	1.64	12	1.69	364.00	3951.00	11680	20240711	-44.61	3120	20231026	107.37	11680	-44.61	20240711	3350	93.13	20240125	11680	-44.61	20240711	3120	107.37	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
88	20241017	090856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	270	2	4.29	680069970	103173	58.14	6430	6690	6430	8190	4410	6300	6591.55	2.45	0	29494	6566	6432	6366	6232	6166	6400	6200	100	1890	500	4030	10	1	20000000	1314	18.05	1.66	12	0.52	364.00	3951.00	11680	20240711	-43.75	3120	20231026	110.58	11680	-43.75	20240711	3350	96.12	20240125	11680	-43.75	20240711	3120	110.58	20231026	5.35	N	147830	500	100 억		489819	N	N	0	N	00	N
89	20241016	160852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-270	5	-4.11	1117309360	175594	97.67	6500	6500	6300	8540	4600	6570	6363.14	2.63	0	-39541	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1260	17.31	1.59	12	0.88	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
90	20241016	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	-260	5	-3.96	1039086630	163188	90.77	6500	6500	6300	8540	4600	6570	6367.27	2.63	0	-36867	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1262	17.34	1.60	12	0.82	364.00	3951.00	11680	20240711	-45.98	3120	20231026	102.24	11680	-45.98	20240711	3350	88.36	20240125	11680	-45.98	20240711	3120	102.24	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
91	20241016	140858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-240	5	-3.65	833610800	130663	72.68	6500	6500	6320	8540	4600	6570	6379.68	2.63	0	-23776	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1266	17.39	1.60	12	0.65	364.00	3951.00	11680	20240711	-45.80	3120	20231026	102.88	11680	-45.80	20240711	3350	88.96	20240125	11680	-45.80	20240711	3120	102.88	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
92	20241016	130854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-200	5	-3.04	653631700	102316	56.91	6500	6500	6320	8540	4600	6570	6388.15	2.63	0	-18095	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1274	17.50	1.61	12	0.51	364.00	3951.00	11680	20240711	-45.46	3120	20231026	104.17	11680	-45.46	20240711	3350	90.15	20240125	11680	-45.46	20240711	3120	104.17	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
93	20241016	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-190	5	-2.89	609555130	95410	53.07	6500	6500	6320	8540	4600	6570	6388.57	2.63	0	-15882	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1276	17.53	1.61	12	0.48	364.00	3951.00	11680	20240711	-45.38	3120	20231026	104.49	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3120	104.49	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
94	20241016	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-200	5	-3.04	550354610	86124	47.90	6500	6500	6320	8540	4600	6570	6390.01	2.63	0	-12762	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1274	17.50	1.61	12	0.43	364.00	3951.00	11680	20240711	-45.46	3120	20231026	104.17	11680	-45.46	20240711	3350	90.15	20240125	11680	-45.46	20240711	3120	104.17	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
95	20241016	100853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	-160	5	-2.44	439572820	68797	38.27	6500	6500	6320	8540	4600	6570	6389.10	2.63	0	-11702	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1282	17.61	1.62	12	0.34	364.00	3951.00	11680	20240711	-45.12	3120	20231026	105.45	11680	-45.12	20240711	3350	91.34	20240125	11680	-45.12	20240711	3120	105.45	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
96	20241016	090855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6390	-180	5	-2.74	94088660	14644	8.15	6500	6500	6390	8540	4600	6570	6423.86	2.63	0	-6456	6876	6722	6616	6462	6356	6670	6410	100	1970	500	4200	10	1	20000000	1278	17.55	1.62	12	0.07	364.00	3951.00	11680	20240711	-45.29	3120	20231026	104.81	11680	-45.29	20240711	3350	90.75	20240125	11680	-45.29	20240711	3120	104.81	20231026	5.51	N	147830	500	100 억		526036	N	N	0	N	00	N
97	20241015	160850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	-150	5	-2.23	1164495310	176792	74.24	6720	6770	6510	8730	4710	6720	6586.11	2.81	0	-36735	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1314	18.05	1.66	12	0.88	364.00	3951.00	11680	20240711	-43.75	3120	20231026	110.58	11680	-43.75	20240711	3350	96.12	20240125	11680	-43.75	20240711	3120	110.58	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
98	20241015	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	-160	5	-2.38	1107364670	168084	70.59	6720	6770	6510	8730	4710	6720	6587.38	2.81	0	-35596	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1312	18.02	1.66	12	0.84	364.00	3951.00	11680	20240711	-43.84	3120	20231026	110.26	11680	-43.84	20240711	3350	95.82	20240125	11680	-43.84	20240711	3120	110.26	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
99	20241015	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	-160	5	-2.38	912650490	138255	58.06	6720	6770	6520	8730	4710	6720	6600.35	2.81	0	-21350	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1312	18.02	1.66	12	0.69	364.00	3951.00	11680	20240711	-43.84	3120	20231026	110.26	11680	-43.84	20240711	3350	95.82	20240125	11680	-43.84	20240711	3120	110.26	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
100	20241015	130853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	-150	5	-2.23	864702580	130939	54.99	6720	6770	6520	8730	4710	6720	6602.97	2.81	0	-19848	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1314	18.05	1.66	12	0.65	364.00	3951.00	11680	20240711	-43.75	3120	20231026	110.58	11680	-43.75	20240711	3350	96.12	20240125	11680	-43.75	20240711	3120	110.58	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
101	20241015	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	-180	5	-2.68	816964770	123650	51.93	6720	6770	6520	8730	4710	6720	6606.16	2.81	0	-19915	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1308	17.97	1.66	12	0.62	364.00	3951.00	11680	20240711	-44.01	3120	20231026	109.62	11680	-44.01	20240711	3350	95.22	20240125	11680	-44.01	20240711	3120	109.62	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
102	20241015	110902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	-170	5	-2.53	673917200	101779	42.74	6720	6770	6540	8730	4710	6720	6620.41	2.81	0	-14283	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1310	17.99	1.66	12	0.51	364.00	3951.00	11680	20240711	-43.92	3120	20231026	109.94	11680	-43.92	20240711	3350	95.52	20240125	11680	-43.92	20240711	3120	109.94	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
103	20241015	100856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	-120	5	-1.79	466842870	70213	29.49	6720	6770	6570	8730	4710	6720	6647.94	2.81	0	-5956	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	0.35	364.00	3951.00	11680	20240711	-43.49	3120	20231026	111.54	11680	-43.49	20240711	3350	97.01	20240125	11680	-43.49	20240711	3120	111.54	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
104	20241015	090851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	0	3	0.00	107394400	15958	6.70	6720	6770	6690	8730	4710	6720	6730.46	2.81	0	1757	6946	6832	6636	6522	6326	6890	6580	100	2010	500	4300	10	1	20000000	1344	18.46	1.70	12	0.08	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.50	N	147830	500	100 억		561919	N	N	0	N	00	N
105	20241014	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	260	2	4.02	1553449110	233909	137.73	6460	6750	6440	8390	4530	6460	6640.90	2.40	0	79700	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1344	18.46	1.70	12	1.17	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
106	20241014	150843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	280	2	4.33	1467522910	221123	130.20	6460	6750	6440	8390	4530	6460	6636.73	2.40	0	79258	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1348	18.52	1.71	12	1.11	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
107	20241014	140842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	250	2	3.87	1167173570	176349	103.84	6460	6720	6440	8390	4530	6460	6618.59	2.40	0	57991	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1342	18.43	1.70	12	0.88	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
108	20241014	130840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	200	2	3.10	981729310	148605	87.50	6460	6710	6440	8390	4530	6460	6606.36	2.40	0	46492	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1332	18.30	1.69	12	0.74	364.00	3951.00	11680	20240711	-42.98	3120	20231026	113.46	11680	-42.98	20240711	3350	98.81	20240125	11680	-42.98	20240711	3120	113.46	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
109	20241014	120834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	180	2	2.79	675164630	102671	60.45	6460	6660	6440	8390	4530	6460	6576.06	2.40	0	25405	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1328	18.24	1.68	12	0.51	364.00	3951.00	11680	20240711	-43.15	3120	20231026	112.82	11680	-43.15	20240711	3350	98.21	20240125	11680	-43.15	20240711	3120	112.82	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
110	20241014	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	110	2	1.70	578286520	87993	51.81	6460	6660	6440	8390	4530	6460	6572.03	2.40	0	18774	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1314	18.05	1.66	12	0.44	364.00	3951.00	11680	20240711	-43.75	3120	20231026	110.58	11680	-43.75	20240711	3350	96.12	20240125	11680	-43.75	20240711	3120	110.58	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
111	20241014	100834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	120	2	1.86	247121320	37769	22.24	6460	6580	6440	8390	4530	6460	6543.09	2.40	0	10278	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1316	18.08	1.67	12	0.19	364.00	3951.00	11680	20240711	-43.66	3120	20231026	110.90	11680	-43.66	20240711	3350	96.42	20240125	11680	-43.66	20240711	3120	110.90	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
112	20241014	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	80	2	1.24	57708550	8859	5.22	6460	6550	6440	8390	4530	6460	6514.46	2.40	0	3363	6746	6602	6506	6362	6266	6555	6315	100	1930	500	4130	10	1	20000000	1308	17.97	1.66	12	0.04	364.00	3951.00	11680	20240711	-44.01	3120	20231026	109.62	11680	-44.01	20240711	3350	95.22	20240125	11680	-44.01	20240711	3120	109.62	20231026	5.51	N	147830	500	100 억		479183	N	N	0	N	00	N
113	20241011	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6460	-140	5	-2.12	1043790620	160172	129.83	6600	6650	6410	8580	4620	6600	6517.26	2.44	0	-10587	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1292	17.75	1.64	12	0.80	364.00	3951.00	11680	20240711	-44.69	3120	20231026	107.05	11680	-44.69	20240711	3350	92.84	20240125	11680	-44.69	20240711	3120	107.05	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
114	20241011	150833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6480	-120	5	-1.82	923231630	141576	114.75	6600	6650	6410	8580	4620	6600	6521.10	2.44	0	-6842	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1296	17.80	1.64	12	0.71	364.00	3951.00	11680	20240711	-44.52	3120	20231026	107.69	11680	-44.52	20240711	3350	93.43	20240125	11680	-44.52	20240711	3120	107.69	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
115	20241011	140835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	-170	5	-2.58	809677780	123976	100.49	6600	6650	6410	8580	4620	6600	6530.92	2.44	0	-12519	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1286	17.66	1.63	12	0.62	364.00	3951.00	11680	20240711	-44.95	3120	20231026	106.09	11680	-44.95	20240711	3350	91.94	20240125	11680	-44.95	20240711	3120	106.09	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
116	20241011	130836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6530	-70	5	-1.06	540820480	82510	66.88	6600	6650	6500	8580	4620	6600	6554.60	2.44	0	407	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1306	17.94	1.65	12	0.41	364.00	3951.00	11680	20240711	-44.09	3120	20231026	109.29	11680	-44.09	20240711	3350	94.93	20240125	11680	-44.09	20240711	3120	109.29	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
117	20241011	120830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6530	-70	5	-1.06	505803140	77143	62.53	6600	6650	6500	8580	4620	6600	6556.69	2.44	0	446	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1306	17.94	1.65	12	0.39	364.00	3951.00	11680	20240711	-44.09	3120	20231026	109.29	11680	-44.09	20240711	3350	94.93	20240125	11680	-44.09	20240711	3120	109.29	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
118	20241011	110830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6520	-80	5	-1.21	448412740	68345	55.40	6600	6650	6500	8580	4620	6600	6561.02	2.44	0	1885	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1304	17.91	1.65	12	0.34	364.00	3951.00	11680	20240711	-44.18	3120	20231026	108.97	11680	-44.18	20240711	3350	94.63	20240125	11680	-44.18	20240711	3120	108.97	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
119	20241011	100838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	-50	5	-0.76	217270490	32960	26.72	6600	6650	6530	8580	4620	6600	6591.94	2.44	0	-1556	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1310	17.99	1.66	12	0.16	364.00	3951.00	11680	20240711	-43.92	3120	20231026	109.94	11680	-43.92	20240711	3350	95.52	20240125	11680	-43.92	20240711	3120	109.94	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
120	20241011	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6640	40	2	0.61	34466980	5197	4.21	6600	6650	6600	8580	4620	6600	6632.10	2.44	0	253	6866	6732	6666	6532	6466	6700	6500	100	1980	500	4220	10	1	20000000	1328	18.24	1.68	12	0.03	364.00	3951.00	11680	20240711	-43.15	3120	20231026	112.82	11680	-43.15	20240711	3350	98.21	20240125	11680	-43.15	20240711	3120	112.82	20231026	5.48	N	147830	500	100 억		488995	N	N	0	N	00	N
121	20241010	160852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	-90	5	-1.35	799385300	119810	49.00	6790	6800	6600	8690	4690	6690	6672.03	2.61	0	-34324	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1320	18.13	1.67	12	0.60	364.00	3951.00	11680	20240711	-43.49	3120	20231026	111.54	11680	-43.49	20240711	3350	97.01	20240125	11680	-43.49	20240711	3120	111.54	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
122	20241010	150906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-60	5	-0.90	668225300	99978	40.89	6790	6800	6610	8690	4690	6690	6683.68	2.61	0	-31436	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1326	18.21	1.68	12	0.50	364.00	3951.00	11680	20240711	-43.24	3120	20231026	112.50	11680	-43.24	20240711	3350	97.91	20240125	11680	-43.24	20240711	3120	112.50	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
123	20241010	140900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	-40	5	-0.60	592716480	88591	36.24	6790	6800	6610	8690	4690	6690	6690.49	2.61	0	-27852	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1330	18.27	1.68	12	0.44	364.00	3951.00	11680	20240711	-43.07	3120	20231026	113.14	11680	-43.07	20240711	3350	98.51	20240125	11680	-43.07	20240711	3120	113.14	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
124	20241010	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-10	5	-0.15	517056700	77218	31.58	6790	6800	6610	8690	4690	6690	6696.12	2.61	0	-24430	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1336	18.35	1.69	12	0.39	364.00	3951.00	11680	20240711	-42.81	3120	20231026	114.10	11680	-42.81	20240711	3350	99.40	20240125	11680	-42.81	20240711	3120	114.10	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
125	20241010	120858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	0	3	0.00	474963110	70910	29.00	6790	6800	6610	8690	4690	6690	6698.19	2.61	0	-22777	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1338	18.38	1.69	12	0.35	364.00	3951.00	11680	20240711	-42.72	3120	20231026	114.42	11680	-42.72	20240711	3350	99.70	20240125	11680	-42.72	20240711	3120	114.42	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
126	20241010	110857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	-10	5	-0.15	400451590	59784	24.45	6790	6800	6610	8690	4690	6690	6698.41	2.61	0	-18088	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1336	18.35	1.69	12	0.30	364.00	3951.00	11680	20240711	-42.81	3120	20231026	114.10	11680	-42.81	20240711	3350	99.40	20240125	11680	-42.81	20240711	3120	114.10	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
127	20241010	100856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6650	-40	5	-0.60	340005730	50691	20.73	6790	6800	6610	8690	4690	6690	6707.66	2.61	0	-17172	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1330	18.27	1.68	12	0.25	364.00	3951.00	11680	20240711	-43.07	3120	20231026	113.14	11680	-43.07	20240711	3350	98.51	20240125	11680	-43.07	20240711	3120	113.14	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
128	20241010	090859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	50	2	0.75	108572130	16061	6.57	6790	6800	6730	8690	4690	6690	6763.19	2.61	0	-2027	6976	6832	6746	6602	6516	6790	6560	100	2000	500	4280	10	1	20000000	1348	18.52	1.71	12	0.08	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.49	N	147830	500	100 억		522837	N	N	0	N	00	N
129	20241008	160850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-290	5	-4.15	1625758750	241172	29.09	6860	6890	6660	9070	4890	6980	6741.22	2.84	0	-50676	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1338	18.38	1.69	12	1.21	364.00	3951.00	11680	20240711	-42.72	3120	20231026	114.42	11680	-42.72	20240711	3350	99.70	20240125	11680	-42.72	20240711	3120	114.42	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
130	20241008	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-270	5	-3.87	1519279130	225259	27.17	6860	6890	6660	9070	4890	6980	6744.38	2.84	0	-48693	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1342	18.43	1.70	12	1.13	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
131	20241008	140854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-280	5	-4.01	1365991340	202451	24.42	6860	6890	6660	9070	4890	6980	6747.04	2.84	0	-43809	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1340	18.41	1.70	12	1.01	364.00	3951.00	11680	20240711	-42.64	3120	20231026	114.74	11680	-42.64	20240711	3350	100.00	20240125	11680	-42.64	20240711	3120	114.74	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
132	20241008	130852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	-270	5	-3.87	1259713610	186616	22.51	6860	6890	6660	9070	4890	6980	6750.05	2.84	0	-40589	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1342	18.43	1.70	12	0.93	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
133	20241008	120853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	-280	5	-4.01	1033597060	152776	18.43	6860	6890	6680	9070	4890	6980	6765.16	2.84	0	-34100	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1340	18.41	1.70	12	0.76	364.00	3951.00	11680	20240711	-42.64	3120	20231026	114.74	11680	-42.64	20240711	3350	100.00	20240125	11680	-42.64	20240711	3120	114.74	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
134	20241008	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	-210	5	-3.01	767171560	113054	13.64	6860	6890	6710	9070	4890	6980	6785.54	2.84	0	-16305	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1354	18.60	1.71	12	0.57	364.00	3951.00	11680	20240711	-42.04	3120	20231026	116.99	11680	-42.04	20240711	3350	102.09	20240125	11680	-42.04	20240711	3120	116.99	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
135	20241008	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	-230	5	-3.30	673365160	99153	11.96	6860	6890	6710	9070	4890	6980	6790.79	2.84	0	-12961	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1350	18.54	1.71	12	0.50	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
136	20241008	090853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6810	-170	5	-2.44	147328920	21562	2.60	6860	6860	6800	9070	4890	6980	6831.43	2.84	0	695	7540	7260	6890	6610	6240	7400	6750	100	2090	500	4460	10	1	20000000	1362	18.71	1.72	12	0.11	364.00	3951.00	11680	20240711	-41.70	3120	20231026	118.27	11680	-41.70	20240711	3350	103.28	20240125	11680	-41.70	20240711	3120	118.27	20231026	5.47	N	147830	500	100 억		568156	N	N	0	N	00	N
137	20241007	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	390	2	5.92	5611688320	812077	396.41	6640	7170	6520	8560	4620	6590	6910.24	2.35	0	101360	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1396	19.18	1.77	12	4.06	364.00	3951.00	11680	20240711	-40.24	3120	20231026	123.72	11680	-40.24	20240711	3350	108.36	20240125	11680	-40.24	20240711	3120	123.72	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
138	20241007	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	310	2	4.70	5423491310	784970	383.18	6640	7170	6520	8560	4620	6590	6909.17	2.35	0	96543	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1380	18.96	1.75	12	3.92	364.00	3951.00	11680	20240711	-40.92	3120	20231026	121.15	11680	-40.92	20240711	3350	105.97	20240125	11680	-40.92	20240711	3120	121.15	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
139	20241007	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	340	2	5.16	4805063790	695823	339.66	6640	7170	6520	8560	4620	6590	6905.58	2.35	0	95905	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1386	19.04	1.75	12	3.48	364.00	3951.00	11680	20240711	-40.67	3120	20231026	122.12	11680	-40.67	20240711	3350	106.87	20240125	11680	-40.67	20240711	3120	122.12	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
140	20241007	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	340	2	5.16	2039367340	300576	146.72	6640	6990	6520	8560	4620	6590	6784.86	2.35	0	59352	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1386	19.04	1.75	12	1.50	364.00	3951.00	11680	20240711	-40.67	3120	20231026	122.12	11680	-40.67	20240711	3350	106.87	20240125	11680	-40.67	20240711	3120	122.12	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
141	20241007	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	240	2	3.64	1336198100	198929	97.11	6640	6890	6520	8560	4620	6590	6716.96	2.35	0	30214	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1366	18.76	1.73	12	0.99	364.00	3951.00	11680	20240711	-41.52	3120	20231026	118.91	11680	-41.52	20240711	3350	103.88	20240125	11680	-41.52	20240711	3120	118.91	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
142	20241007	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	120	2	1.82	569730060	86220	42.09	6640	6720	6520	8560	4620	6590	6607.86	2.35	0	-11484	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1342	18.43	1.70	12	0.43	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
143	20241007	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	0	3	0.00	272484300	41405	20.21	6640	6670	6520	8560	4620	6590	6580.95	2.35	0	1	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1318	18.10	1.67	12	0.21	364.00	3951.00	11680	20240711	-43.58	3120	20231026	111.22	11680	-43.58	20240711	3350	96.72	20240125	11680	-43.58	20240711	3120	111.22	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
144	20241007	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-10	5	-0.15	69397150	10498	5.12	6640	6670	6540	8560	4620	6590	6610.51	2.35	0	-6638	6883	6736	6553	6406	6223	6810	6480	100	1970	500	4210	10	1	20000000	1316	18.08	1.67	12	0.05	364.00	3951.00	11680	20240711	-43.66	3120	20231026	110.90	11680	-43.66	20240711	3350	96.42	20240125	11680	-43.66	20240711	3120	110.90	20231026	5.68	N	147830	500	100 억		469423	N	N	0	N	00	N
145	20241004	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	100	2	1.54	1328704320	203789	114.48	6400	6700	6370	8430	4550	6490	6519.91	2.28	0	13091	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1318	18.10	1.67	12	1.02	364.00	3951.00	11680	20240711	-43.58	3120	20231026	111.22	11680	-43.58	20240711	3350	96.72	20240125	11680	-43.58	20240711	3120	111.22	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
146	20241004	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	100	2	1.54	1284939990	197150	110.75	6400	6700	6370	8430	4550	6490	6517.60	2.28	0	10482	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1318	18.10	1.67	12	0.99	364.00	3951.00	11680	20240711	-43.58	3120	20231026	111.22	11680	-43.58	20240711	3350	96.72	20240125	11680	-43.58	20240711	3120	111.22	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
147	20241004	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	70	2	1.08	1230758400	188916	106.13	6400	6700	6370	8430	4550	6490	6514.87	2.28	0	6890	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1312	18.02	1.66	12	0.94	364.00	3951.00	11680	20240711	-43.84	3120	20231026	110.26	11680	-43.84	20240711	3350	95.82	20240125	11680	-43.84	20240711	3120	110.26	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
148	20241004	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	100	2	1.54	1068946820	164285	92.29	6400	6700	6370	8430	4550	6490	6506.68	2.28	0	-2617	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1318	18.10	1.67	12	0.82	364.00	3951.00	11680	20240711	-43.58	3120	20231026	111.22	11680	-43.58	20240711	3350	96.72	20240125	11680	-43.58	20240711	3120	111.22	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
149	20241004	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	190	2	2.93	1004480950	154535	86.81	6400	6700	6370	8430	4550	6490	6500.04	2.28	0	-5418	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1336	18.35	1.69	12	0.77	364.00	3951.00	11680	20240711	-42.81	3120	20231026	114.10	11680	-42.81	20240711	3350	99.40	20240125	11680	-42.81	20240711	3120	114.10	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
150	20241004	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	60	2	0.92	807819930	124917	70.17	6400	6660	6370	8430	4550	6490	6466.82	2.28	0	-12425	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1310	17.99	1.66	12	0.62	364.00	3951.00	11680	20240711	-43.92	3120	20231026	109.94	11680	-43.92	20240711	3350	95.52	20240125	11680	-43.92	20240711	3120	109.94	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
151	20241004	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-50	5	-0.77	479613190	74776	42.01	6400	6510	6370	8430	4550	6490	6413.80	2.28	0	-17962	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1288	17.69	1.63	12	0.37	364.00	3951.00	11680	20240711	-44.86	3120	20231026	106.41	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3120	106.41	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
152	20241004	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-70	5	-1.08	142437750	22139	12.44	6400	6510	6390	8430	4550	6490	6433.28	2.28	0	521	6690	6590	6520	6420	6350	6555	6385	100	1940	500	4150	10	1	20000000	1284	17.64	1.62	12	0.11	364.00	3951.00	11680	20240711	-45.03	3120	20231026	105.77	11680	-45.03	20240711	3350	91.64	20240125	11680	-45.03	20240711	3120	105.77	20231026	5.63	N	147830	500	100 억		455369	N	N	0	N	00	N
153	20241002	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-230	5	-3.42	1122788070	171762	65.28	6600	6620	6450	8730	4710	6720	6536.08	2.15	0	24877	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1298	17.83	1.64	12	0.86	364.00	3951.00	11680	20240711	-44.43	3120	20231026	108.01	11680	-44.43	20240711	3350	93.73	20240125	11680	-44.43	20240711	3120	108.01	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
154	20241002	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-210	5	-3.12	993568430	151882	57.72	6600	6620	6450	8730	4710	6720	6540.74	2.15	0	16574	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1302	17.88	1.65	12	0.76	364.00	3951.00	11680	20240711	-44.26	3120	20231026	108.65	11680	-44.26	20240711	3350	94.33	20240125	11680	-44.26	20240711	3120	108.65	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
155	20241002	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-150	5	-2.23	860084460	131439	49.95	6600	6620	6450	8730	4710	6720	6542.48	2.15	0	13890	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1314	18.05	1.66	12	0.66	364.00	3951.00	11680	20240711	-43.75	3120	20231026	110.58	11680	-43.75	20240711	3350	96.12	20240125	11680	-43.75	20240711	3120	110.58	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
156	20241002	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-120	5	-1.79	786589710	120254	45.70	6600	6620	6450	8730	4710	6720	6539.83	2.15	0	12467	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	0.60	364.00	3951.00	11680	20240711	-43.49	3120	20231026	111.54	11680	-43.49	20240711	3350	97.01	20240125	11680	-43.49	20240711	3120	111.54	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
157	20241002	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-120	5	-1.79	719207830	110034	41.82	6600	6620	6450	8730	4710	6720	6534.84	2.15	0	11006	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	0.55	364.00	3951.00	11680	20240711	-43.49	3120	20231026	111.54	11680	-43.49	20240711	3350	97.01	20240125	11680	-43.49	20240711	3120	111.54	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
158	20241002	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-100	5	-1.49	654996630	100291	38.12	6600	6620	6450	8730	4710	6720	6529.39	2.15	0	13719	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1324	18.19	1.68	12	0.50	364.00	3951.00	11680	20240711	-43.32	3120	20231026	112.18	11680	-43.32	20240711	3350	97.61	20240125	11680	-43.32	20240711	3120	112.18	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
159	20241002	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-200	5	-2.98	461006450	70687	26.86	6600	6600	6450	8730	4710	6720	6519.45	2.15	0	5658	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1304	17.91	1.65	12	0.35	364.00	3951.00	11680	20240711	-44.18	3120	20231026	108.97	11680	-44.18	20240711	3350	94.63	20240125	11680	-44.18	20240711	3120	108.97	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N
160	20241002	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-230	5	-3.42	144298540	22103	8.40	6600	6600	6450	8730	4710	6720	6521.01	2.15	0	-470	7033	6876	6733	6576	6433	6805	6505	100	2010	500	4300	10	1	20000000	1298	17.83	1.64	12	0.11	364.00	3951.00	11680	20240711	-44.43	3120	20231026	108.01	11680	-44.43	20240711	3350	93.73	20240125	11680	-44.43	20240711	3120	108.01	20231026	5.42	N	147830	500	100 억		429830	N	N	0	N	00	N