KissMeData/017510/price/prices-20240901.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	20240930	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-230	5	-3.91	1359342300	237233	21.93	5900	5910	5650	7640	4120	5880	5730.23	2.27	0	33834	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	861	65.70	1.15	12	1.56	86.00	4917.00	10000	20240710	-43.50	2575	20231031	119.42	10000	-43.50	20240710	2685	110.43	20240124	10000	-43.50	20240710	2575	119.42	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
3	20240930	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-180	5	-3.06	1228354440	214144	19.80	5900	5910	5650	7640	4120	5880	5736.11	2.27	0	26794	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	869	66.28	1.16	12	1.40	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
4	20240930	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-170	5	-2.89	1002648200	174433	16.13	5900	5910	5670	7640	4120	5880	5748.04	2.27	0	18589	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	871	66.40	1.16	12	1.14	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
5	20240930	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-140	5	-2.38	919791980	159966	14.79	5900	5910	5670	7640	4120	5880	5749.92	2.27	0	21957	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	875	66.74	1.17	12	1.05	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
6	20240930	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-150	5	-2.55	884073120	153749	14.22	5900	5910	5670	7640	4120	5880	5750.11	2.27	0	22180	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	874	66.63	1.17	12	1.01	86.00	4917.00	10000	20240710	-42.70	2575	20231031	122.52	10000	-42.70	20240710	2685	113.41	20240124	10000	-42.70	20240710	2575	122.52	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
7	20240930	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-180	5	-3.06	686148250	118928	11.00	5900	5910	5690	7640	4120	5880	5769.44	2.27	0	16501	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	869	66.28	1.16	12	0.78	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
8	20240930	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-120	5	-2.04	432156270	74600	6.90	5900	5910	5690	7640	4120	5880	5792.98	2.27	0	23458	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	878	66.98	1.17	12	0.49	86.00	4917.00	10000	20240710	-42.40	2575	20231031	123.69	10000	-42.40	20240710	2685	114.53	20240124	10000	-42.40	20240710	2575	123.69	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
9	20240930	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-10	5	-0.17	28199730	4791	0.44	5900	5910	5870	7640	4120	5880	5885.98	2.27	0	-515	6460	6170	6020	5730	5580	6095	5655	76	1760	500	3880	10	1	15246000	895	68.26	1.19	12	0.03	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	4.63	N	017510	500	76 억		346329	N	N	0	N	00	N
10	20240927	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-100	5	-1.67	6555985140	1073604	146.17	6310	6310	5870	7770	4190	5980	6107.27	3.16	0	-136177	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	896	68.37	1.20	12	7.04	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
11	20240927	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-90	5	-1.51	6428174080	1051892	143.21	6310	6310	5880	7770	4190	5980	6111.06	3.16	0	-134898	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	898	68.49	1.20	12	6.90	86.00	4917.00	10000	20240710	-41.10	2575	20231031	128.74	10000	-41.10	20240710	2685	119.37	20240124	10000	-41.10	20240710	2575	128.74	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
12	20240927	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-70	5	-1.17	6072852240	991579	135.00	6310	6310	5890	7770	4190	5980	6124.43	3.16	0	-134824	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	901	68.72	1.20	12	6.50	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
13	20240927	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	0	3	0.00	5815939490	948359	129.12	6310	6310	5890	7770	4190	5980	6132.63	3.16	0	-130337	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	912	69.53	1.22	12	6.22	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
14	20240927	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-40	5	-0.67	5681988450	925916	126.06	6310	6310	5890	7770	4190	5980	6136.61	3.16	0	-129131	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	906	69.07	1.21	12	6.07	86.00	4917.00	10000	20240710	-40.60	2575	20231031	130.68	10000	-40.60	20240710	2685	121.23	20240124	10000	-40.60	20240710	2575	130.68	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
15	20240927	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-30	5	-0.50	5547137790	903208	122.97	6310	6310	5890	7770	4190	5980	6141.60	3.16	0	-127370	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	907	69.19	1.21	12	5.92	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
16	20240927	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	30	2	0.50	4691638740	759237	103.37	6310	6310	5990	7770	4190	5980	6179.41	3.16	0	-128037	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	916	69.88	1.22	12	4.98	86.00	4917.00	10000	20240710	-39.90	2575	20231031	133.40	10000	-39.90	20240710	2685	123.84	20240124	10000	-39.90	20240710	2575	133.40	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
17	20240927	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	240	2	4.01	2412360870	385401	52.47	6310	6310	6150	7770	4190	5980	6259.35	3.16	0	-74552	6206	6092	5916	5802	5626	6150	5860	76	1790	500	3940	10	1	15246000	948	72.33	1.26	12	2.53	86.00	4917.00	10000	20240710	-37.80	2575	20231031	141.55	10000	-37.80	20240710	2685	131.66	20240124	10000	-37.80	20240710	2575	141.55	20231031	4.57	N	017510	500	76 억		481804	N	N	0	N	00	N
18	20240926	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	240	2	4.18	3999824760	676271	150.55	5770	6030	5740	7460	4020	5740	5913.34	2.58	0	89166	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	912	69.53	1.22	12	4.44	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
19	20240926	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	180	2	3.14	3481258350	589490	131.23	5770	6030	5740	7460	4020	5740	5905.63	2.58	0	82293	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	903	68.84	1.20	12	3.87	86.00	4917.00	10000	20240710	-40.80	2575	20231031	129.90	10000	-40.80	20240710	2685	120.48	20240124	10000	-40.80	20240710	2575	129.90	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
20	20240926	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	190	2	3.31	3268066590	553547	123.23	5770	6030	5740	7460	4020	5740	5903.95	2.58	0	75776	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	904	68.95	1.21	12	3.63	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
21	20240926	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	200	2	3.48	3005340550	509171	113.35	5770	6030	5740	7460	4020	5740	5902.52	2.58	0	70284	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	906	69.07	1.21	12	3.34	86.00	4917.00	10000	20240710	-40.60	2575	20231031	130.68	10000	-40.60	20240710	2685	121.23	20240124	10000	-40.60	20240710	2575	130.68	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
22	20240926	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	210	2	3.66	2855009790	483865	107.71	5770	6030	5740	7460	4020	5740	5900.53	2.58	0	66511	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	907	69.19	1.21	12	3.17	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
23	20240926	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	160	2	2.79	2426446600	411750	91.66	5770	6030	5740	7460	4020	5740	5893.12	2.58	0	56353	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	900	68.60	1.20	12	2.70	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
24	20240926	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	150	2	2.61	2069162320	351145	78.17	5770	6030	5740	7460	4020	5740	5892.75	2.58	0	46931	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	898	68.49	1.20	12	2.30	86.00	4917.00	10000	20240710	-41.10	2575	20231031	128.74	10000	-41.10	20240710	2685	119.37	20240124	10000	-41.10	20240710	2575	128.74	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
25	20240926	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	30	2	0.52	85169430	14722	3.28	5770	5820	5740	7460	4020	5740	5786.13	2.58	0	-798	6073	5906	5773	5606	5473	5840	5540	76	1720	500	3780	10	1	15246000	880	67.09	1.17	12	0.10	86.00	4917.00	10000	20240710	-42.30	2575	20231031	124.08	10000	-42.30	20240710	2685	114.90	20240124	10000	-42.30	20240710	2575	124.08	20231031	4.55	N	017510	500	76 억		393116	N	N	0	N	00	N
26	20240925	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	0	3	0.00	2573776620	443801	195.74	5890	5940	5640	7460	4020	5740	5799.41	2.49	0	13558	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	875	66.74	1.17	12	2.91	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
27	20240925	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-70	5	-1.22	2431020150	418918	184.77	5890	5940	5640	7460	4020	5740	5803.09	2.49	0	7325	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	864	65.93	1.15	12	2.75	86.00	4917.00	10000	20240710	-43.30	2575	20231031	120.19	10000	-43.30	20240710	2685	111.17	20240124	10000	-43.30	20240710	2575	120.19	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
28	20240925	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	40	2	0.70	1998588130	343205	151.37	5890	5940	5740	7460	4020	5740	5823.31	2.49	0	-12318	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	881	67.21	1.18	12	2.25	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
29	20240925	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	10	2	0.17	1859139510	319012	140.70	5890	5940	5740	7460	4020	5740	5827.80	2.49	0	-10989	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	877	66.86	1.17	12	2.09	86.00	4917.00	10000	20240710	-42.50	2575	20231031	123.30	10000	-42.50	20240710	2685	114.15	20240124	10000	-42.50	20240710	2575	123.30	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
30	20240925	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	30	2	0.52	1643304020	281526	124.17	5890	5940	5750	7460	4020	5740	5837.13	2.49	0	-18704	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	880	67.09	1.17	12	1.85	86.00	4917.00	10000	20240710	-42.30	2575	20231031	124.08	10000	-42.30	20240710	2685	114.90	20240124	10000	-42.30	20240710	2575	124.08	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
31	20240925	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	60	2	1.05	1521230450	260406	114.85	5890	5940	5770	7460	4020	5740	5841.76	2.49	0	-17087	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	884	67.44	1.18	12	1.71	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
32	20240925	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	60	2	1.05	1259673090	215288	94.95	5890	5940	5770	7460	4020	5740	5851.11	2.49	0	-24549	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	884	67.44	1.18	12	1.41	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
33	20240925	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	130	2	2.26	334356650	56776	25.04	5890	5940	5840	7460	4020	5740	5889.05	2.49	0	-6484	5900	5820	5750	5670	5600	5860	5710	76	1720	500	3780	10	1	15246000	895	68.26	1.19	12	0.37	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	4.48	N	017510	500	76 억		379152	N	N	0	N	00	N
34	20240924	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	30	2	0.53	1151753240	200513	70.17	5710	5830	5680	7420	4000	5710	5744.04	2.26	0	35052	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	875	66.74	1.17	12	1.32	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
35	20240924	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	20	2	0.35	1026433370	178637	62.51	5710	5830	5680	7420	4000	5710	5745.92	2.26	0	26324	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	874	66.63	1.17	12	1.17	86.00	4917.00	10000	20240710	-42.70	2575	20231031	122.52	10000	-42.70	20240710	2685	113.41	20240124	10000	-42.70	20240710	2575	122.52	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
36	20240924	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	10	2	0.18	884089280	153760	53.81	5710	5830	5680	7420	4000	5710	5749.80	2.26	0	10968	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	872	66.51	1.16	12	1.01	86.00	4917.00	10000	20240710	-42.80	2575	20231031	122.14	10000	-42.80	20240710	2685	113.04	20240124	10000	-42.80	20240710	2575	122.14	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
37	20240924	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-20	5	-0.35	826840850	143733	50.30	5710	5830	5680	7420	4000	5710	5752.62	2.26	0	7743	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	867	66.16	1.16	12	0.94	86.00	4917.00	10000	20240710	-43.10	2575	20231031	120.97	10000	-43.10	20240710	2685	111.92	20240124	10000	-43.10	20240710	2575	120.97	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
38	20240924	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	10	2	0.18	740714260	128660	45.02	5710	5830	5680	7420	4000	5710	5757.15	2.26	0	10612	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	872	66.51	1.16	12	0.84	86.00	4917.00	10000	20240710	-42.80	2575	20231031	122.14	10000	-42.80	20240710	2685	113.04	20240124	10000	-42.80	20240710	2575	122.14	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
39	20240924	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	0	3	0.00	694653450	120578	42.19	5710	5830	5680	7420	4000	5710	5761.03	2.26	0	10395	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	871	66.40	1.16	12	0.79	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
40	20240924	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	50	2	0.88	481302990	83272	29.14	5710	5830	5710	7420	4000	5710	5779.89	2.26	0	7110	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	878	66.98	1.17	12	0.55	86.00	4917.00	10000	20240710	-42.40	2575	20231031	123.69	10000	-42.40	20240710	2685	114.53	20240124	10000	-42.40	20240710	2575	123.69	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
41	20240924	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	70	2	1.23	40251960	7028	2.46	5710	5790	5710	7420	4000	5710	5727.37	2.26	0	1047	5896	5802	5756	5662	5616	5780	5640	76	1710	500	3760	10	1	15246000	881	67.21	1.18	12	0.05	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	4.34	N	017510	500	76 억		344266	N	N	0	N	00	N
42	20240923	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-120	5	-2.06	1614722710	279639	25.79	5830	5850	5710	7570	4090	5830	5775.23	2.44	0	-28397	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	871	66.40	1.16	12	1.83	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
43	20240923	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-100	5	-1.72	1442326630	249490	23.01	5830	5850	5720	7570	4090	5830	5781.05	2.44	0	-26243	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	874	66.63	1.17	12	1.64	86.00	4917.00	10000	20240710	-42.70	2575	20231031	122.52	10000	-42.70	20240710	2685	113.41	20240124	10000	-42.70	20240710	2575	122.52	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
44	20240923	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-50	5	-0.86	1253503930	216615	19.98	5830	5850	5740	7570	4090	5830	5786.74	2.44	0	-21008	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	881	67.21	1.18	12	1.42	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
45	20240923	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-60	5	-1.03	1139879840	196935	18.17	5830	5850	5740	7570	4090	5830	5788.05	2.44	0	-18624	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	880	67.09	1.17	12	1.29	86.00	4917.00	10000	20240710	-42.30	2575	20231031	124.08	10000	-42.30	20240710	2685	114.90	20240124	10000	-42.30	20240710	2575	124.08	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
46	20240923	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-30	5	-0.51	1012017360	174823	16.13	5830	5850	5740	7570	4090	5830	5788.76	2.44	0	-22975	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	884	67.44	1.18	12	1.15	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
47	20240923	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-30	5	-0.51	923195580	159469	14.71	5830	5850	5740	7570	4090	5830	5789.12	2.44	0	-18641	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	884	67.44	1.18	12	1.05	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
48	20240923	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-20	5	-0.34	713351230	123296	11.37	5830	5850	5740	7570	4090	5830	5785.59	2.44	0	-20035	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	886	67.56	1.18	12	0.81	86.00	4917.00	10000	20240710	-41.90	2575	20231031	125.63	10000	-41.90	20240710	2685	116.39	20240124	10000	-41.90	20240710	2575	125.63	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
49	20240923	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-40	5	-0.69	141089670	24254	2.24	5830	5850	5760	7570	4090	5830	5817.04	2.44	0	-8769	6190	6010	5840	5660	5490	6100	5750	76	1740	500	3840	10	1	15246000	883	67.33	1.18	12	0.16	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	4.12	N	017510	500	76 억		372254	N	N	0	N	00	N
50	20240913	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-20	5	-0.36	1338579460	242867	53.62	5520	5610	5440	7170	3870	5520	5511.57	2.22	0	21426	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	839	63.95	1.12	12	1.59	86.00	4917.00	10000	20240710	-45.00	2575	20231031	113.59	10000	-45.00	20240710	2685	104.84	20240124	10000	-45.00	20240710	2575	113.59	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
51	20240913	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	0	3	0.00	1258021040	228216	50.38	5520	5610	5440	7170	3870	5520	5512.41	2.22	0	19807	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	842	64.19	1.12	12	1.50	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
52	20240913	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-60	5	-1.09	1139738490	206677	45.63	5520	5610	5440	7170	3870	5520	5514.59	2.22	0	16435	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	832	63.49	1.11	12	1.36	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
53	20240913	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-50	5	-0.91	960612020	173881	38.39	5520	5610	5440	7170	3870	5520	5524.54	2.22	0	1832	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	834	63.60	1.11	12	1.14	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
54	20240913	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-70	5	-1.27	923283890	167052	36.88	5520	5610	5440	7170	3870	5520	5526.93	2.22	0	982	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	831	63.37	1.11	12	1.10	86.00	4917.00	10000	20240710	-45.50	2575	20231031	111.65	10000	-45.50	20240710	2685	102.98	20240124	10000	-45.50	20240710	2575	111.65	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
55	20240913	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-50	5	-0.91	820334990	148191	32.72	5520	5610	5470	7170	3870	5520	5535.67	2.22	0	-2236	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	834	63.60	1.11	12	0.97	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
56	20240913	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-20	5	-0.36	643608770	116079	25.63	5520	5610	5490	7170	3870	5520	5544.59	2.22	0	-1550	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	839	63.95	1.12	12	0.76	86.00	4917.00	10000	20240710	-45.00	2575	20231031	113.59	10000	-45.00	20240710	2685	104.84	20240124	10000	-45.00	20240710	2575	113.59	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
57	20240913	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	70	2	1.27	119065710	21493	4.75	5520	5600	5520	7170	3870	5520	5539.83	2.22	0	-1982	5766	5642	5556	5432	5346	5705	5495	76	1650	500	3640	10	1	15246000	852	65.00	1.14	12	0.14	86.00	4917.00	10000	20240710	-44.10	2575	20231031	117.09	10000	-44.10	20240710	2685	108.19	20240124	10000	-44.10	20240710	2575	117.09	20231031	4.32	N	017510	500	76 억		338634	N	N	0	N	00	N
58	20240912	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	150	2	2.79	2471468930	443430	53.72	5500	5680	5470	6980	3760	5370	5573.58	1.59	0	96836	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	842	64.19	1.12	12	2.91	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
59	20240912	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	150	2	2.79	2346118930	420749	50.98	5500	5680	5470	6980	3760	5370	5576.05	1.59	0	85814	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	842	64.19	1.12	12	2.76	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
60	20240912	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	180	2	3.35	2194621580	393307	47.65	5500	5680	5470	6980	3760	5370	5579.92	1.59	0	83617	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	846	64.53	1.13	12	2.58	86.00	4917.00	10000	20240710	-44.50	2575	20231031	115.53	10000	-44.50	20240710	2685	106.70	20240124	10000	-44.50	20240710	2575	115.53	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
61	20240912	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	170	2	3.17	2017010730	361266	43.77	5500	5680	5470	6980	3760	5370	5583.17	1.59	0	86577	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	845	64.42	1.13	12	2.37	86.00	4917.00	10000	20240710	-44.60	2575	20231031	115.15	10000	-44.60	20240710	2685	106.33	20240124	10000	-44.60	20240710	2575	115.15	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
62	20240912	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	170	2	3.17	1803346900	322540	39.08	5500	5680	5470	6980	3760	5370	5591.08	1.59	0	84504	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	845	64.42	1.13	12	2.12	86.00	4917.00	10000	20240710	-44.60	2575	20231031	115.15	10000	-44.60	20240710	2685	106.33	20240124	10000	-44.60	20240710	2575	115.15	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
63	20240912	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	230	2	4.28	1690438330	302205	36.61	5500	5680	5470	6980	3760	5370	5593.68	1.59	0	81425	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	854	65.12	1.14	12	1.98	86.00	4917.00	10000	20240710	-44.00	2575	20231031	117.48	10000	-44.00	20240710	2685	108.57	20240124	10000	-44.00	20240710	2575	117.48	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
64	20240912	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	200	2	3.72	1382832150	246942	29.92	5500	5680	5470	6980	3760	5370	5599.83	1.59	0	75810	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	849	64.77	1.13	12	1.62	86.00	4917.00	10000	20240710	-44.30	2575	20231031	116.31	10000	-44.30	20240710	2685	107.45	20240124	10000	-44.30	20240710	2575	116.31	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
65	20240912	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	190	2	3.54	241779660	43731	5.30	5500	5620	5470	6980	3760	5370	5528.79	1.59	0	-4126	5810	5590	5440	5220	5070	5700	5330	76	1610	500	3540	10	1	15246000	848	64.65	1.13	12	0.29	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	3.99	N	017510	500	76 억		241883	N	N	0	N	00	N
66	20240911	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	70	2	1.32	4484716810	818775	24.58	5290	5660	5290	6890	3710	5300	5478.60	0.93	0	99922	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	819	62.44	1.09	12	5.37	86.00	4917.00	10000	20240710	-46.30	2575	20231031	108.54	10000	-46.30	20240710	2685	100.00	20240124	10000	-46.30	20240710	2575	108.54	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
67	20240911	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	100	2	1.89	4291573850	782871	23.50	5290	5660	5290	6890	3710	5300	5482.86	0.93	0	90105	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	823	62.79	1.10	12	5.13	86.00	4917.00	10000	20240710	-46.00	2575	20231031	109.71	10000	-46.00	20240710	2685	101.12	20240124	10000	-46.00	20240710	2575	109.71	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
68	20240911	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	60	2	1.13	3945678600	718233	21.56	5290	5660	5290	6890	3710	5300	5494.78	0.93	0	74429	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	817	62.33	1.09	12	4.71	86.00	4917.00	10000	20240710	-46.40	2575	20231031	108.16	10000	-46.40	20240710	2685	99.63	20240124	10000	-46.40	20240710	2575	108.16	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
69	20240911	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	180	2	3.40	3718934460	676222	20.30	5290	5660	5290	6890	3710	5300	5500.88	0.93	0	79254	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	835	63.72	1.11	12	4.44	86.00	4917.00	10000	20240710	-45.20	2575	20231031	112.82	10000	-45.20	20240710	2685	104.10	20240124	10000	-45.20	20240710	2575	112.82	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
70	20240911	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	160	2	3.02	3365286660	611286	18.35	5290	5660	5290	6890	3710	5300	5506.74	0.93	0	83428	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	832	63.49	1.11	12	4.01	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
71	20240911	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	200	2	3.77	3103543490	563355	16.91	5290	5660	5290	6890	3710	5300	5510.67	0.93	0	79734	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	839	63.95	1.12	12	3.70	86.00	4917.00	10000	20240710	-45.00	2575	20231031	113.59	10000	-45.00	20240710	2685	104.84	20240124	10000	-45.00	20240710	2575	113.59	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
72	20240911	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	320	2	6.04	2109215510	383651	11.52	5290	5660	5290	6890	3710	5300	5500.03	0.93	0	68641	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	857	65.35	1.14	12	2.52	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
73	20240911	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	90	2	1.70	260159290	48513	1.46	5290	5460	5290	6890	3710	5300	5368.88	0.93	0	9815	6166	5732	5466	5032	4766	5950	5250	76	1590	500	3490	10	1	15246000	822	62.67	1.10	12	0.32	86.00	4917.00	10000	20240710	-46.10	2575	20231031	109.32	10000	-46.10	20240710	2685	100.74	20240124	10000	-46.10	20240710	2575	109.32	20231031	4.20	N	017510	500	76 억		141691	N	N	0	N	00	N
74	20240910	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	80	2	1.53	18357404570	3279689	946.83	5220	5900	5200	6780	3660	5220	5597.92	2.17	0	-189842	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	808	61.63	1.08	12	21.51	86.00	4917.00	10000	20240710	-47.00	2575	20231031	105.83	10000	-47.00	20240710	2685	97.39	20240124	10000	-47.00	20240710	2575	105.83	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
75	20240910	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	50	2	0.96	17904688310	3194145	922.13	5220	5900	5200	6780	3660	5220	5605.47	2.17	0	-214394	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	803	61.28	1.07	12	20.95	86.00	4917.00	10000	20240710	-47.30	2575	20231031	104.66	10000	-47.30	20240710	2685	96.28	20240124	10000	-47.30	20240710	2575	104.66	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
76	20240910	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	230	2	4.41	16984062500	3022157	872.48	5220	5900	5200	6780	3660	5220	5619.85	2.17	0	-211382	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	831	63.37	1.11	12	19.82	86.00	4917.00	10000	20240710	-45.50	2575	20231031	111.65	10000	-45.50	20240710	2685	102.98	20240124	10000	-45.50	20240710	2575	111.65	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
77	20240910	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	210	2	4.02	14991574340	2658212	767.41	5220	5900	5200	6780	3660	5220	5639.72	2.17	0	-209080	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	828	63.14	1.10	12	17.44	86.00	4917.00	10000	20240710	-45.70	2575	20231031	110.87	10000	-45.70	20240710	2685	102.23	20240124	10000	-45.70	20240710	2575	110.87	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
78	20240910	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	210	2	4.02	14077019750	2491827	719.38	5220	5900	5200	6780	3660	5220	5649.28	2.17	0	-218922	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	828	63.14	1.10	12	16.34	86.00	4917.00	10000	20240710	-45.70	2575	20231031	110.87	10000	-45.70	20240710	2685	102.23	20240124	10000	-45.70	20240710	2575	110.87	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
79	20240910	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	340	2	6.51	11911248750	2097983	605.68	5220	5900	5200	6780	3660	5220	5677.48	2.17	0	-223722	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	848	64.65	1.13	12	13.76	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
80	20240910	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	0	3	0.00	525852280	99807	28.81	5220	5350	5200	6780	3660	5220	5268.69	2.17	0	-23507	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	796	60.70	1.06	12	0.65	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
81	20240910	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	80	2	1.53	108085790	20497	5.92	5220	5350	5220	6780	3660	5220	5273.25	2.17	0	-27	5613	5416	5133	4936	4653	5515	5035	76	1560	500	3440	10	1	15246000	808	61.63	1.08	12	0.13	86.00	4917.00	10000	20240710	-47.00	2575	20231031	105.83	10000	-47.00	20240710	2685	97.39	20240124	10000	-47.00	20240710	2575	105.83	20231031	4.41	N	017510	500	76 억		330964	N	N	0	N	00	N
82	20240909	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	150	2	2.96	1751077530	341917	96.92	4850	5330	4850	6590	3550	5070	5121.16	1.80	0	56638	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	796	60.70	1.06	12	2.24	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
83	20240909	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	150	2	2.96	1641786250	320968	90.99	4850	5330	4850	6590	3550	5070	5115.11	1.80	0	54274	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	796	60.70	1.06	12	2.11	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
84	20240909	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	110	2	2.17	1152327500	227372	64.45	4850	5220	4850	6590	3550	5070	5068.03	1.80	0	39430	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	790	60.23	1.05	12	1.49	86.00	4917.00	10000	20240710	-48.20	2575	20231031	101.17	10000	-48.20	20240710	2685	92.92	20240124	10000	-48.20	20240710	2575	101.17	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
85	20240909	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	70	2	1.38	946702640	187676	53.20	4850	5180	4850	6590	3550	5070	5044.35	1.80	0	21573	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	784	59.77	1.05	12	1.23	86.00	4917.00	10000	20240710	-48.60	2575	20231031	99.61	10000	-48.60	20240710	2685	91.43	20240124	10000	-48.60	20240710	2575	99.61	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
86	20240909	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	80	2	1.58	649746380	129888	36.82	4850	5150	4850	6590	3550	5070	5002.36	1.80	0	42639	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	785	59.88	1.05	12	0.85	86.00	4917.00	10000	20240710	-48.50	2575	20231031	100.00	10000	-48.50	20240710	2685	91.81	20240124	10000	-48.50	20240710	2575	100.00	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
87	20240909	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	40	2	0.79	595500650	119298	33.82	4850	5120	4850	6590	3550	5070	4991.71	1.80	0	38273	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	779	59.42	1.04	12	0.78	86.00	4917.00	10000	20240710	-48.90	2575	20231031	98.45	10000	-48.90	20240710	2685	90.32	20240124	10000	-48.90	20240710	2575	98.45	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
88	20240909	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	429620640	86494	24.52	4850	5060	4850	6590	3550	5070	4967.06	1.80	0	37378	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	10	1	15246000	765	58.37	1.02	12	0.57	86.00	4917.00	10000	20240710	-49.80	2575	20231031	94.95	10000	-49.80	20240710	2685	86.96	20240124	10000	-49.80	20240710	2575	94.95	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
89	20240909	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-135	5	-2.66	127235270	25885	7.34	4850	5010	4850	6590	3550	5070	4915.41	1.80	0	12552	5383	5226	5133	4976	4883	5180	4930	76	1520	500	3340	5	1	15246000	752	57.38	1.00	12	0.17	86.00	4917.00	10000	20240710	-50.65	2575	20231031	91.65	10000	-50.65	20240710	2685	83.80	20240124	10000	-50.65	20240710	2575	91.65	20231031	4.38	N	017510	500	76 억		274265	N	N	0	N	00	N
90	20240906	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-190	5	-3.61	1752013120	341720	72.08	5250	5290	5040	6830	3690	5260	5126.63	1.09	0	108031	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	773	58.95	1.03	12	2.24	86.00	4917.00	10000	20240710	-49.30	2575	20231031	96.89	10000	-49.30	20240710	2685	88.83	20240124	10000	-49.30	20240710	2575	96.89	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
91	20240906	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-160	5	-3.04	1547805920	301499	63.60	5250	5290	5040	6830	3690	5260	5133.04	1.09	0	83833	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	778	59.30	1.04	12	1.98	86.00	4917.00	10000	20240710	-49.00	2575	20231031	98.06	10000	-49.00	20240710	2685	89.94	20240124	10000	-49.00	20240710	2575	98.06	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
92	20240906	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-140	5	-2.66	1372026370	266894	56.30	5250	5290	5040	6830	3690	5260	5140.01	1.09	0	65099	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	781	59.53	1.04	12	1.75	86.00	4917.00	10000	20240710	-48.80	2575	20231031	98.83	10000	-48.80	20240710	2685	90.69	20240124	10000	-48.80	20240710	2575	98.83	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
93	20240906	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-170	5	-3.23	1246172030	242147	51.08	5250	5290	5050	6830	3690	5260	5145.60	1.09	0	57463	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	776	59.19	1.04	12	1.59	86.00	4917.00	10000	20240710	-49.10	2575	20231031	97.67	10000	-49.10	20240710	2685	89.57	20240124	10000	-49.10	20240710	2575	97.67	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
94	20240906	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-180	5	-3.42	1047025430	203035	42.83	5250	5290	5050	6830	3690	5260	5156.07	1.09	0	40623	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	774	59.07	1.03	12	1.33	86.00	4917.00	10000	20240710	-49.20	2575	20231031	97.28	10000	-49.20	20240710	2685	89.20	20240124	10000	-49.20	20240710	2575	97.28	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
95	20240906	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-190	5	-3.61	959018750	185728	39.18	5250	5290	5060	6830	3690	5260	5162.74	1.09	0	42002	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	773	58.95	1.03	12	1.22	86.00	4917.00	10000	20240710	-49.30	2575	20231031	96.89	10000	-49.30	20240710	2685	88.83	20240124	10000	-49.30	20240710	2575	96.89	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
96	20240906	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-150	5	-2.85	713328160	137551	29.01	5250	5290	5090	6830	3690	5260	5185.06	1.09	0	23735	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	779	59.42	1.04	12	0.90	86.00	4917.00	10000	20240710	-48.90	2575	20231031	98.45	10000	-48.90	20240710	2685	90.32	20240124	10000	-48.90	20240710	2575	98.45	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
97	20240906	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-50	5	-0.95	86753420	16546	3.49	5250	5290	5210	6830	3690	5260	5241.40	1.09	0	-3042	5893	5576	5383	5066	4873	5480	4970	76	1570	500	3470	10	1	15246000	794	60.58	1.06	12	0.11	86.00	4917.00	10000	20240710	-47.90	2575	20231031	102.33	10000	-47.90	20240710	2685	94.04	20240124	10000	-47.90	20240710	2575	102.33	20231031	4.43	N	017510	500	76 억		166515	N	N	0	N	00	N
98	20240905	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-300	5	-5.40	2534279240	469776	106.17	5560	5700	5190	7220	3900	5560	5395.86	1.08	0	939	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	802	61.16	1.07	12	3.08	86.00	4917.00	10000	20240710	-47.40	2575	20231031	104.27	10000	-47.40	20240710	2685	95.90	20240124	10000	-47.40	20240710	2575	104.27	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
99	20240905	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-270	5	-4.86	2399816060	444286	100.41	5560	5700	5190	7220	3900	5560	5401.51	1.08	0	-2023	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	807	61.51	1.08	12	2.91	86.00	4917.00	10000	20240710	-47.10	2575	20231031	105.44	10000	-47.10	20240710	2685	97.02	20240124	10000	-47.10	20240710	2575	105.44	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
100	20240905	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-340	5	-6.12	2136960900	394204	89.09	5560	5700	5190	7220	3900	5560	5420.95	1.08	0	-21493	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	796	60.70	1.06	12	2.59	86.00	4917.00	10000	20240710	-47.80	2575	20231031	102.72	10000	-47.80	20240710	2685	94.41	20240124	10000	-47.80	20240710	2575	102.72	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
101	20240905	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-320	5	-5.76	1752488610	320572	72.45	5560	5700	5220	7220	3900	5560	5466.76	1.08	0	-41174	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	799	60.93	1.07	12	2.10	86.00	4917.00	10000	20240710	-47.60	2575	20231031	103.50	10000	-47.60	20240710	2685	95.16	20240124	10000	-47.60	20240710	2575	103.50	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
102	20240905	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-230	5	-4.14	1469446970	266846	60.31	5560	5700	5290	7220	3900	5560	5506.72	1.08	0	-36143	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	813	61.98	1.08	12	1.75	86.00	4917.00	10000	20240710	-46.70	2575	20231031	106.99	10000	-46.70	20240710	2685	98.51	20240124	10000	-46.70	20240710	2575	106.99	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
103	20240905	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-100	5	-1.80	1066589140	191552	43.29	5560	5700	5420	7220	3900	5560	5568.14	1.08	0	-37164	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	832	63.49	1.11	12	1.26	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
104	20240905	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-10	5	-0.18	478498430	85504	19.32	5560	5660	5540	7220	3900	5560	5596.21	1.08	0	-29318	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	846	64.53	1.13	12	0.56	86.00	4917.00	10000	20240710	-44.50	2575	20231031	115.53	10000	-44.50	20240710	2685	106.70	20240124	10000	-44.50	20240710	2575	115.53	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
105	20240905	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	50	2	0.90	116911600	20919	4.73	5560	5650	5560	7220	3900	5560	5588.78	1.08	0	-7585	5773	5666	5603	5496	5433	5635	5465	76	1660	500	3660	10	1	15246000	855	65.23	1.14	12	0.14	86.00	4917.00	10000	20240710	-43.90	2575	20231031	117.86	10000	-43.90	20240710	2685	108.94	20240124	10000	-43.90	20240710	2575	117.86	20231031	4.35	N	017510	500	76 억		165042	N	N	0	N	00	N
106	20240904	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-350	5	-5.92	2450829050	437056	83.43	5640	5710	5540	7680	4140	5910	5607.73	0.75	0	51708	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	848	64.65	1.13	12	2.87	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
107	20240904	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-300	5	-5.08	2316117850	412909	78.82	5640	5710	5540	7680	4140	5910	5609.27	0.75	0	46089	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	855	65.23	1.14	12	2.71	86.00	4917.00	10000	20240710	-43.90	2575	20231031	117.86	10000	-43.90	20240710	2685	108.94	20240124	10000	-43.90	20240710	2575	117.86	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
108	20240904	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-320	5	-5.41	2043932900	364277	69.53	5640	5710	5540	7680	4140	5910	5610.93	0.75	0	34905	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	852	65.00	1.14	12	2.39	86.00	4917.00	10000	20240710	-44.10	2575	20231031	117.09	10000	-44.10	20240710	2685	108.19	20240124	10000	-44.10	20240710	2575	117.09	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
109	20240904	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-320	5	-5.41	1902473990	339086	64.72	5640	5710	5540	7680	4140	5910	5610.59	0.75	0	29575	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	852	65.00	1.14	12	2.22	86.00	4917.00	10000	20240710	-44.10	2575	20231031	117.09	10000	-44.10	20240710	2685	108.19	20240124	10000	-44.10	20240710	2575	117.09	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
110	20240904	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-250	5	-4.23	1657112310	295320	56.37	5640	5710	5540	7680	4140	5910	5611.24	0.75	0	17026	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	863	65.81	1.15	12	1.94	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
111	20240904	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-240	5	-4.06	1488331160	265547	50.69	5640	5700	5540	7680	4140	5910	5604.77	0.75	0	17363	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	864	65.93	1.15	12	1.74	86.00	4917.00	10000	20240710	-43.30	2575	20231031	120.19	10000	-43.30	20240710	2685	111.17	20240124	10000	-43.30	20240710	2575	120.19	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
112	20240904	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-330	5	-5.58	1111142300	198229	37.84	5640	5690	5540	7680	4140	5910	5605.35	0.75	0	29072	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	851	64.88	1.13	12	1.30	86.00	4917.00	10000	20240710	-44.20	2575	20231031	116.70	10000	-44.20	20240710	2685	107.82	20240124	10000	-44.20	20240710	2575	116.70	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
113	20240904	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-300	5	-5.08	296843430	52838	10.09	5640	5670	5550	7680	4140	5910	5617.99	0.75	0	16257	6196	6052	5976	5832	5756	6015	5795	76	1770	500	3900	10	1	15246000	855	65.23	1.14	12	0.35	86.00	4917.00	10000	20240710	-43.90	2575	20231031	117.86	10000	-43.90	20240710	2685	108.94	20240124	10000	-43.90	20240710	2575	117.86	20231031	4.48	N	017510	500	76 억		114112	N	N	0	N	00	N
114	20240903	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-70	5	-1.17	3090525260	515065	43.97	6000	6120	5900	7770	4190	5980	6000.54	0.79	0	-6503	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	901	68.72	1.20	12	3.38	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
115	20240903	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-70	5	-1.17	2818941450	469141	40.05	6000	6120	5910	7770	4190	5980	6008.73	0.79	0	-10074	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	901	68.72	1.20	12	3.08	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
116	20240903	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-50	5	-0.84	2503257370	415802	35.50	6000	6120	5910	7770	4190	5980	6020.31	0.79	0	-4724	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	904	68.95	1.21	12	2.73	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
117	20240903	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	-10	5	-0.17	2215296760	367336	31.36	6000	6120	5950	7770	4190	5980	6030.71	0.79	0	13630	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	910	69.42	1.21	12	2.41	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
118	20240903	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	10	2	0.17	1891490840	313122	26.73	6000	6120	5980	7770	4190	5980	6040.75	0.79	0	39919	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	913	69.65	1.22	12	2.05	86.00	4917.00	10000	20240710	-40.10	2575	20231031	132.62	10000	-40.10	20240710	2685	123.09	20240124	10000	-40.10	20240710	2575	132.62	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
119	20240903	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	40	2	0.67	1770008640	292893	25.01	6000	6120	5980	7770	4190	5980	6043.19	0.79	0	39063	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	918	70.00	1.22	12	1.92	86.00	4917.00	10000	20240710	-39.80	2575	20231031	133.79	10000	-39.80	20240710	2685	124.21	20240124	10000	-39.80	20240710	2575	133.79	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
120	20240903	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	50	2	0.84	1376542960	227458	19.42	6000	6120	5980	7770	4190	5980	6051.86	0.79	0	24896	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	919	70.12	1.23	12	1.49	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
121	20240903	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	90	2	1.51	144800040	24081	2.06	6000	6080	5980	7770	4190	5980	6013.04	0.79	0	9363	6406	6192	6026	5812	5646	6300	5920	76	1790	500	3940	10	1	15246000	925	70.58	1.23	12	0.16	86.00	4917.00	10000	20240710	-39.30	2575	20231031	135.73	10000	-39.30	20240710	2685	126.07	20240124	10000	-39.30	20240710	2575	135.73	20231031	4.67	N	017510	500	76 억		120561	N	N	0	N	00	N
122	20240902	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	80	2	1.36	7001274290	1161673	144.12	5950	6240	5860	7670	4130	5900	6027.02	1.21	0	-64705	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	912	69.53	1.22	12	7.62	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
123	20240902	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	60	2	1.02	6672883400	1106656	137.30	5950	6240	5860	7670	4130	5900	6029.89	1.21	0	-64783	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	909	69.30	1.21	12	7.26	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
124	20240902	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	70	2	1.19	5915862140	979612	121.54	5950	6240	5860	7670	4130	5900	6039.13	1.21	0	-73646	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	910	69.42	1.21	12	6.43	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
125	20240902	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	10	2	0.17	1852002700	312211	38.73	5950	6100	5860	7670	4130	5900	5932.00	1.21	0	-31373	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	901	68.72	1.20	12	2.05	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
126	20240902	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	0	3	0.00	1746474940	294288	36.51	5950	6100	5860	7670	4130	5900	5934.70	1.21	0	-31335	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	900	68.60	1.20	12	1.93	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
127	20240902	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-30	5	-0.51	1669485560	281240	34.89	5950	6100	5860	7670	4130	5900	5936.29	1.21	0	-26678	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	895	68.26	1.19	12	1.84	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
128	20240902	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	60	2	1.02	1263536650	212442	26.36	5950	6100	5880	7670	4130	5900	5947.91	1.21	0	-3995	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	909	69.30	1.21	12	1.39	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N
129	20240902	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	10	2	0.17	221169940	37296	4.63	5950	6010	5880	7670	4130	5900	5930.98	1.21	0	-9725	6326	6112	5936	5722	5546	6095	5705	76	1770	500	3890	10	1	15246000	901	68.72	1.20	12	0.24	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	4.58	N	017510	500	76 억		185141	N	N	0	N	00	N