KissMeData/017480/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	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-15	5	-0.32	24599965	5352	828.48	4620	4620	4545	6010	3245	4630	4596.41	0.53	0	-25	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	725	6.96	0.37	12	0.03	663.00	12441.00	5460	20240418	-15.48	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
3	20241031	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-20	5	-0.43	23875795	5195	804.18	4620	4620	4545	6010	3245	4630	4595.92	0.53	0	-25	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	724	6.95	0.37	12	0.03	663.00	12441.00	5460	20240418	-15.57	4310	20240805	6.96	5460	-15.57	20240418	4310	6.96	20240805	5460	-15.57	20240418	4310	6.96	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
4	20241031	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-40	5	-0.86	15274015	3327	515.02	4620	4620	4545	6010	3245	4630	4590.93	0.53	0	-25	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	721	6.92	0.37	12	0.02	663.00	12441.00	5460	20240418	-15.93	4310	20240805	6.50	5460	-15.93	20240418	4310	6.50	20240805	5460	-15.93	20240418	4310	6.50	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
5	20241031	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-35	5	-0.76	12773110	2783	430.80	4620	4620	4545	6010	3245	4630	4589.69	0.53	0	-25	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	722	6.93	0.37	12	0.02	663.00	12441.00	5460	20240418	-15.84	4310	20240805	6.61	5460	-15.84	20240418	4310	6.61	20240805	5460	-15.84	20240418	4310	6.61	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
6	20241031	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-35	5	-0.76	11928290	2599	402.32	4620	4620	4545	6010	3245	4630	4589.57	0.53	0	-25	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	722	6.93	0.37	12	0.02	663.00	12441.00	5460	20240418	-15.84	4310	20240805	6.61	5460	-15.84	20240418	4310	6.61	20240805	5460	-15.84	20240418	4310	6.61	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
7	20241031	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-30	5	-0.65	6612685	1441	223.07	4620	4620	4560	6010	3245	4630	4588.96	0.53	0	-5	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	722	6.94	0.37	12	0.01	663.00	12441.00	5460	20240418	-15.75	4310	20240805	6.73	5460	-15.75	20240418	4310	6.73	20240805	5460	-15.75	20240418	4310	6.73	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
8	20241031	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-20	5	-0.43	3700720	808	125.08	4620	4620	4560	6010	3245	4630	4580.10	0.53	0	-4	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	724	6.95	0.37	12	0.01	663.00	12441.00	5460	20240418	-15.57	4310	20240805	6.96	5460	-15.57	20240418	4310	6.96	20240805	5460	-15.57	20240418	4310	6.96	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
9	20241031	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-10	5	-0.22	46200	10	1.55	4620	4620	4620	6010	3245	4630	4620.00	0.53	0	-1	4656	4642	4621	4607	4586	4650	4615	86	1380	500	3240	5	1	15702890	725	6.97	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.38	4310	20240805	7.19	5460	-15.38	20240418	4310	7.19	20240805	5460	-15.38	20240418	4310	7.19	20240805	0.73	N	017480	500	85 억		82828	N	N	0	N	00	N
10	20241030	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	40	2	0.87	2986780	646	8.50	4625	4635	4600	5960	3215	4590	4623.50	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	727	6.98	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.20	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
11	20241030	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	30	2	0.65	2386750	516	6.79	4625	4635	4600	5960	3215	4590	4625.48	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	725	6.97	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.38	4310	20240805	7.19	5460	-15.38	20240418	4310	7.19	20240805	5460	-15.38	20240418	4310	7.19	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
12	20241030	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	30	2	0.65	1804635	390	5.13	4625	4635	4600	5960	3215	4590	4627.27	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	725	6.97	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.38	4310	20240805	7.19	5460	-15.38	20240418	4310	7.19	20240805	5460	-15.38	20240418	4310	7.19	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
13	20241030	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	45	2	0.98	1448335	313	4.12	4625	4635	4600	5960	3215	4590	4627.27	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
14	20241030	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	45	2	0.98	1448335	313	4.12	4625	4635	4600	5960	3215	4590	4627.27	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
15	20241030	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	45	2	0.98	1045185	226	2.97	4625	4635	4600	5960	3215	4590	4624.71	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
16	20241030	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	40	2	0.87	910905	197	2.59	4625	4630	4600	5960	3215	4590	4623.88	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	727	6.98	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.20	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
17	20241030	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	35	2	0.76	55500	12	0.16	4625	4625	4625	5960	3215	4590	4625.00	0.53	0	-1	4856	4722	4581	4447	4306	4652	4377	86	1370	500	3210	5	1	15702890	726	6.98	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.29	4310	20240805	7.31	5460	-15.29	20240418	4310	7.31	20240805	5460	-15.29	20240418	4310	7.31	20240805	0.73	N	017480	500	85 억		82829	N	N	0	N	00	N
18	20241029	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-110	5	-2.34	34913350	7603	387.51	4700	4715	4440	6110	3290	4700	4592.16	0.53	0	43	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	721	6.92	0.37	12	0.05	663.00	12441.00	5460	20240418	-15.93	4310	20240805	6.50	5460	-15.93	20240418	4310	6.50	20240805	5460	-15.93	20240418	4310	6.50	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
19	20241029	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-85	5	-1.81	29074970	6332	322.73	4700	4715	4440	6110	3290	4700	4591.75	0.53	0	55	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	725	6.96	0.37	12	0.04	663.00	12441.00	5460	20240418	-15.48	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
20	20241029	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	2180660	464	23.65	4700	4715	4690	6110	3290	4700	4699.70	0.53	0	-6	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	738	7.09	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
21	20241029	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	1143160	243	12.39	4700	4715	4695	6110	3290	4700	4704.36	0.53	0	-6	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	738	7.09	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
22	20241029	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-5	5	-0.11	1077360	229	11.67	4700	4715	4695	6110	3290	4700	4704.63	0.53	0	-6	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	737	7.08	0.38	12	0.00	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
23	20241029	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	10	2	0.21	569755	121	6.17	4700	4715	4700	6110	3290	4700	4708.72	0.53	0	-6	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	740	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
24	20241029	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	15	2	0.32	221280	47	2.40	4700	4715	4700	6110	3290	4700	4708.09	0.53	0	-6	4733	4716	4693	4676	4653	4725	4685	86	1410	500	3290	5	1	15702890	740	7.11	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.73	N	017480	500	85 억		82781	N	N	0	N	00	N
25	20241028	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-15	5	-0.32	9230660	1962	32.00	4670	4710	4670	6120	3305	4715	4704.72	0.53	0	-27	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	738	7.09	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
26	20241028	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-10	5	-0.21	8746560	1859	30.32	4670	4710	4670	6120	3305	4715	4704.98	0.53	0	-27	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	739	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
27	20241028	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	7753810	1648	26.88	4670	4710	4670	6120	3305	4715	4704.98	0.53	0	-27	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	740	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
28	20241028	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	7518310	1598	26.06	4670	4710	4670	6120	3305	4715	4704.82	0.53	0	-27	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	740	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
29	20241028	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-10	5	-0.21	7259260	1543	25.16	4670	4710	4670	6120	3305	4715	4704.64	0.53	0	-27	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	739	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
30	20241028	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-10	5	-0.21	6336555	1347	21.97	4670	4710	4670	6120	3305	4715	4704.20	0.53	0	-28	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	739	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
31	20241028	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	5649000	1201	19.59	4670	4710	4670	6120	3305	4715	4703.58	0.53	0	-28	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	740	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
32	20241028	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	901350	193	3.15	4670	4710	4670	6120	3305	4715	4670.21	0.53	0	-28	4818	4766	4733	4681	4648	4750	4665	86	1405	500	3300	5	1	15702890	740	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82809	N	N	0	N	00	N
33	20241025	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-65	5	-1.36	28903520	6131	234.10	4780	4785	4700	6210	3350	4780	4714.32	0.53	0	126	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	740	7.11	0.38	12	0.04	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
34	20241025	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-60	5	-1.26	25475660	5404	206.34	4780	4785	4700	6210	3350	4780	4714.22	0.53	0	134	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	741	7.12	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.55	4310	20240805	9.51	5460	-13.55	20240418	4310	9.51	20240805	5460	-13.55	20240418	4310	9.51	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
35	20241025	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-65	5	-1.36	24843380	5270	201.22	4780	4785	4700	6210	3350	4780	4714.11	0.53	0	134	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	740	7.11	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
36	20241025	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-75	5	-1.57	8066915	1706	65.14	4780	4785	4705	6210	3350	4780	4728.56	0.53	0	134	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	739	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
37	20241025	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-70	5	-1.46	7393390	1563	59.68	4780	4785	4710	6210	3350	4780	4730.26	0.53	0	134	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	740	7.10	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
38	20241025	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-65	5	-1.36	6893725	1457	55.63	4780	4785	4715	6210	3350	4780	4731.45	0.53	0	134	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	740	7.11	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
39	20241025	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-50	5	-1.05	2747730	579	22.11	4780	4785	4720	6210	3350	4780	4745.65	0.53	0	177	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	743	7.13	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
40	20241025	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	5	2	0.10	1710910	360	13.75	4780	4785	4720	6210	3350	4780	4752.53	0.53	0	126	4816	4797	4781	4762	4746	4807	4772	86	1430	500	3340	5	1	15702890	751	7.22	0.38	12	0.00	663.00	12441.00	5460	20240418	-12.36	4310	20240805	11.02	5460	-12.36	20240418	4310	11.02	20240805	5460	-12.36	20240418	4310	11.02	20240805	0.73	N	017480	500	85 억		82817	N	N	0	N	00	N
41	20241024	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	12488315	2619	64.83	4765	4800	4765	6250	3375	4815	4768.30	0.53	0	-21	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	751	7.21	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
42	20241024	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	10756085	2256	55.84	4765	4800	4765	6250	3375	4815	4767.77	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	751	7.21	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
43	20241024	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	10698835	2244	55.54	4765	4800	4765	6250	3375	4815	4767.75	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	748	7.19	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.73	4310	20240805	10.56	5460	-12.73	20240418	4310	10.56	20240805	5460	-12.73	20240418	4310	10.56	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
44	20241024	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-35	5	-0.73	10207825	2141	53.00	4765	4800	4765	6250	3375	4815	4767.78	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	751	7.21	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
45	20241024	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	8897430	1866	46.19	4765	4800	4765	6250	3375	4815	4768.18	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	748	7.19	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.73	4310	20240805	10.56	5460	-12.73	20240418	4310	10.56	20240805	5460	-12.73	20240418	4310	10.56	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
46	20241024	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	8263320	1733	42.90	4765	4800	4765	6250	3375	4815	4768.22	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	748	7.19	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.73	4310	20240805	10.56	5460	-12.73	20240418	4310	10.56	20240805	5460	-12.73	20240418	4310	10.56	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
47	20241024	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-30	5	-0.62	7248095	1520	37.62	4765	4800	4765	6250	3375	4815	4768.48	0.53	0	121	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	751	7.22	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.36	4310	20240805	11.02	5460	-12.36	20240418	4310	11.02	20240805	5460	-12.36	20240418	4310	11.02	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
48	20241024	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	681395	143	3.54	4765	4765	4765	6250	3375	4815	4765.00	0.53	0	-21	4845	4830	4805	4790	4765	4837	4797	86	1435	500	3370	5	1	15702890	748	7.19	0.38	12	0.00	663.00	12441.00	5460	20240418	-12.73	4310	20240805	10.56	5460	-12.73	20240418	4310	10.56	20240805	5460	-12.73	20240418	4310	10.56	20240805	0.76	N	017480	500	85 억		82838	N	N	0	N	00	N
49	20241023	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	10	2	0.21	19418145	4040	45.37	4805	4820	4780	6240	3365	4805	4804.98	0.53	0	-33	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	756	7.26	0.39	12	0.03	663.00	12441.00	5460	20240418	-11.81	4310	20240805	11.72	5460	-11.81	20240418	4310	11.72	20240805	5460	-11.81	20240418	4310	11.72	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
50	20241023	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-20	5	-0.42	13175970	2743	30.80	4805	4820	4780	6240	3365	4805	4803.49	0.53	0	-33	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	751	7.22	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.36	4310	20240805	11.02	5460	-12.36	20240418	4310	11.02	20240805	5460	-12.36	20240418	4310	11.02	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
51	20241023	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	12060790	2510	28.19	4805	4820	4790	6240	3365	4805	4805.10	0.53	0	-16	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	752	7.22	0.39	12	0.02	663.00	12441.00	5460	20240418	-12.27	4310	20240805	11.14	5460	-12.27	20240418	4310	11.14	20240805	5460	-12.27	20240418	4310	11.14	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
52	20241023	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-5	5	-0.10	7078955	1473	16.54	4805	4820	4800	6240	3365	4805	4805.81	0.53	0	-10	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	754	7.24	0.39	12	0.01	663.00	12441.00	5460	20240418	-12.09	4310	20240805	11.37	5460	-12.09	20240418	4310	11.37	20240805	5460	-12.09	20240418	4310	11.37	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
53	20241023	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	10	2	0.21	4182635	870	9.77	4805	4820	4800	6240	3365	4805	4807.63	0.53	0	-10	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	756	7.26	0.39	12	0.01	663.00	12441.00	5460	20240418	-11.81	4310	20240805	11.72	5460	-11.81	20240418	4310	11.72	20240805	5460	-11.81	20240418	4310	11.72	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
54	20241023	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	0	3	0.00	2266940	472	5.30	4805	4810	4800	6240	3365	4805	4802.84	0.53	0	-9	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	755	7.25	0.39	12	0.00	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
55	20241023	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	5	2	0.10	1748525	364	4.09	4805	4810	4800	6240	3365	4805	4803.64	0.53	0	-8	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	755	7.25	0.39	12	0.00	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
56	20241023	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	5	2	0.10	134545	28	0.31	4805	4810	4805	6240	3365	4805	4805.18	0.53	0	-3	4848	4826	4798	4776	4748	4812	4762	86	1435	500	3360	5	1	15702890	755	7.25	0.39	12	0.00	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.78	N	017480	500	85 억		82871	N	N	0	N	00	N
57	20241022	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	42743550	8905	144.16	4810	4820	4770	6250	3370	4810	4799.95	0.53	0	-477	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.06	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
58	20241022	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	42354285	8824	142.85	4810	4820	4770	6250	3370	4810	4799.90	0.53	0	-477	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.06	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
59	20241022	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	27843505	5804	93.96	4810	4820	4770	6250	3370	4810	4797.30	0.53	0	-478	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
60	20241022	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	27800240	5795	93.82	4810	4820	4770	6250	3370	4810	4797.28	0.53	0	-478	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
61	20241022	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	27420625	5716	92.54	4810	4820	4770	6250	3370	4810	4797.17	0.53	0	-478	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
62	20241022	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	27180100	5666	91.73	4810	4820	4770	6250	3370	4810	4797.05	0.53	0	-478	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.00	4310	20240805	11.48	5460	-12.00	20240418	4310	11.48	20240805	5460	-12.00	20240418	4310	11.48	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
63	20241022	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-10	5	-0.21	7710285	1614	26.13	4810	4815	4770	6250	3370	4810	4777.13	0.53	0	-10	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	754	7.24	0.39	12	0.01	663.00	12441.00	5460	20240418	-12.09	4310	20240805	11.37	5460	-12.09	20240418	4310	11.37	20240805	5460	-12.09	20240418	4310	11.37	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
64	20241022	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	264550	55	0.89	4810	4810	4810	6250	3370	4810	4810.00	0.53	0	-8	4850	4830	4790	4770	4730	4840	4780	86	1440	500	3360	5	1	15702890	755	7.25	0.39	12	0.00	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.78	N	017480	500	85 억		82898	N	N	0	N	00	N
65	20241021	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	40	2	0.84	29538735	6177	157.46	4750	4810	4750	6200	3340	4770	4782.05	0.53	0	43	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	755	7.25	0.39	12	0.04	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
66	20241021	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	20	2	0.42	22559775	4725	120.44	4750	4800	4750	6200	3340	4770	4774.56	0.53	0	64	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	752	7.22	0.39	12	0.03	663.00	12441.00	5460	20240418	-12.27	4310	20240805	11.14	5460	-12.27	20240418	4310	11.14	20240805	5460	-12.27	20240418	4310	11.14	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
67	20241021	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	25	2	0.52	16330835	3424	87.28	4750	4800	4750	6200	3340	4770	4769.52	0.53	0	14	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	753	7.23	0.39	12	0.02	663.00	12441.00	5460	20240418	-12.18	4310	20240805	11.25	5460	-12.18	20240418	4310	11.25	20240805	5460	-12.18	20240418	4310	11.25	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
68	20241021	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	25	2	0.52	13952490	2928	74.64	4750	4795	4750	6200	3340	4770	4765.19	0.53	0	14	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	753	7.23	0.39	12	0.02	663.00	12441.00	5460	20240418	-12.18	4310	20240805	11.25	5460	-12.18	20240418	4310	11.25	20240805	5460	-12.18	20240418	4310	11.25	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
69	20241021	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	10	2	0.21	12737545	2674	68.16	4750	4785	4750	6200	3340	4770	4763.48	0.53	0	14	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	751	7.21	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
70	20241021	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	10	2	0.21	10653300	2238	57.05	4750	4785	4750	6200	3340	4770	4760.19	0.53	0	14	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	751	7.21	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
71	20241021	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	10	2	0.21	9931590	2087	53.20	4750	4780	4750	6200	3340	4770	4758.79	0.53	0	14	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	751	7.21	0.38	12	0.01	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
72	20241021	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-20	5	-0.42	275500	58	1.48	4750	4750	4750	6200	3340	4770	4750.00	0.53	0	-6	4806	4787	4751	4732	4696	4797	4742	86	1430	500	3330	5	1	15702890	746	7.16	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.00	4310	20240805	10.21	5460	-13.00	20240418	4310	10.21	20240805	5460	-13.00	20240418	4310	10.21	20240805	0.77	N	017480	500	85 억		82855	N	N	0	N	00	N
73	20241018	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	30	2	0.63	18589460	3922	30.45	4740	4770	4715	6160	3320	4740	4739.70	0.53	0	-61	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	749	7.19	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.64	4310	20240805	10.67	5460	-12.64	20240418	4310	10.67	20240805	5460	-12.64	20240418	4310	10.67	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
74	20241018	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	18069870	3813	29.60	4740	4765	4715	6160	3320	4740	4739.02	0.53	0	-61	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
75	20241018	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	17560655	3706	28.77	4740	4765	4715	6160	3320	4740	4738.44	0.53	0	-3	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	747	7.18	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
76	20241018	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	17484795	3690	28.65	4740	4765	4715	6160	3320	4740	4738.43	0.53	0	-3	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	747	7.18	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
77	20241018	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	17418220	3676	28.54	4740	4765	4715	6160	3320	4740	4738.36	0.53	0	-2	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	747	7.18	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
78	20241018	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	5005625	1054	8.18	4740	4765	4715	6160	3320	4740	4749.17	0.53	0	-2	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	745	7.16	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.10	4310	20240805	10.09	5460	-13.10	20240418	4310	10.09	20240805	5460	-13.10	20240418	4310	10.09	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
79	20241018	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-15	5	-0.32	1000095	211	1.64	4740	4745	4715	6160	3320	4740	4739.79	0.53	0	-3	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	742	7.13	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.46	4310	20240805	9.63	5460	-13.46	20240418	4310	9.63	20240805	5460	-13.46	20240418	4310	9.63	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
80	20241018	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	52140	11	0.09	4740	4740	4740	6160	3320	4740	4740.00	0.53	0	-2	4766	4752	4731	4717	4696	4760	4725	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.77	N	017480	500	85 억		82917	N	N	0	N	00	N
81	20241017	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	60933260	12880	1219.70	4710	4745	4710	6160	3320	4740	4730.84	0.53	0	29	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.08	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
82	20241017	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-10	5	-0.21	60454970	12779	1210.13	4710	4745	4710	6160	3320	4740	4730.81	0.53	0	29	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	743	7.13	0.38	12	0.08	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
83	20241017	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-5	5	-0.11	34941565	7380	698.86	4710	4745	4710	6160	3320	4740	4734.63	0.53	0	29	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	744	7.14	0.38	12	0.05	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
84	20241017	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	25811835	5451	516.19	4710	4745	4710	6160	3320	4740	4735.25	0.53	0	-31	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	745	7.16	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.10	4310	20240805	10.09	5460	-13.10	20240418	4310	10.09	20240805	5460	-13.10	20240418	4310	10.09	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
85	20241017	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	19529210	4126	390.72	4710	4745	4710	6160	3320	4740	4733.21	0.53	0	-31	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	745	7.16	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.10	4310	20240805	10.09	5460	-13.10	20240418	4310	10.09	20240805	5460	-13.10	20240418	4310	10.09	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
86	20241017	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-10	5	-0.21	19079725	4031	381.72	4710	4745	4710	6160	3320	4740	4733.25	0.53	0	-31	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	743	7.13	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
87	20241017	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-5	5	-0.11	14780100	3122	295.64	4710	4740	4710	6160	3320	4740	4734.18	0.53	0	-31	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	744	7.14	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
88	20241017	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-30	5	-0.63	480420	102	9.66	4710	4710	4710	6160	3320	4740	4710.00	0.53	0	-15	4763	4751	4728	4716	4693	4757	4722	86	1420	500	3310	5	1	15702890	740	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.76	N	017480	500	85 억		82888	N	N	0	N	00	N
89	20241016	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	4923690	1042	19.87	4705	4740	4705	6160	3320	4740	4725.23	0.53	0	-8	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
90	20241016	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	4918950	1041	19.86	4705	4740	4705	6160	3320	4740	4725.22	0.53	0	-8	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
91	20241016	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	4862120	1029	19.63	4705	4740	4705	6160	3320	4740	4725.09	0.53	0	-8	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	744	7.15	0.38	12	0.01	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
92	20241016	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-10	5	-0.21	2850450	604	11.52	4705	4740	4705	6160	3320	4740	4719.29	0.53	0	10	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	743	7.13	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
93	20241016	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-15	5	-0.32	2279120	483	9.21	4705	4740	4705	6160	3320	4740	4718.67	0.53	0	10	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	742	7.13	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.46	4310	20240805	9.63	5460	-13.46	20240418	4310	9.63	20240805	5460	-13.46	20240418	4310	9.63	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
94	20241016	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-25	5	-0.53	1910925	405	7.72	4705	4740	4705	6160	3320	4740	4718.33	0.53	0	9	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	740	7.11	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
95	20241016	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-20	5	-0.42	801750	170	3.24	4705	4740	4705	6160	3320	4740	4716.18	0.53	0	9	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	741	7.12	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.55	4310	20240805	9.51	5460	-13.55	20240418	4310	9.51	20240805	5460	-13.55	20240418	4310	9.51	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
96	20241016	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-35	5	-0.74	291710	62	1.18	4705	4705	4705	6160	3320	4740	4705.00	0.53	0	-9	4793	4766	4718	4691	4643	4780	4705	86	1420	500	3310	5	1	15702890	739	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.76	N	017480	500	85 억		82897	N	N	0	N	00	N
97	20241015	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	45	2	0.96	24757830	5243	99.58	4670	4745	4670	6100	3290	4695	4722.07	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	744	7.15	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
98	20241015	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	35	2	0.75	24161440	5117	97.19	4670	4745	4670	6100	3290	4695	4721.80	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	743	7.13	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
99	20241015	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	45	2	0.96	24142500	5113	97.11	4670	4745	4670	6100	3290	4695	4721.79	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	744	7.15	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
100	20241015	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	45	2	0.96	22663575	4801	91.19	4670	4745	4670	6100	3290	4695	4720.59	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	744	7.15	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
101	20241015	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	40	2	0.85	19321325	4095	77.78	4670	4740	4670	6100	3290	4695	4718.27	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	744	7.14	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
102	20241015	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	35	2	0.75	18337070	3887	73.83	4670	4730	4670	6100	3290	4695	4717.54	0.53	0	-68	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	743	7.13	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
103	20241015	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	0	3	0.00	11559585	2454	46.61	4670	4730	4670	6100	3290	4695	4710.51	0.53	0	-60	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	737	7.08	0.38	12	0.02	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
104	20241015	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	10	2	0.21	1018930	217	4.12	4670	4705	4670	6100	3290	4695	4695.53	0.53	0	-4	4718	4706	4683	4671	4648	4712	4677	86	1405	500	3280	5	1	15702890	739	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.76	N	017480	500	85 억		82965	N	N	0	N	00	N
105	20241014	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	35	2	0.75	24576055	5262	59.65	4660	4695	4660	6050	3265	4660	4670.48	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	737	7.08	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
106	20241014	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	30	2	0.64	24472780	5240	59.40	4660	4690	4660	6050	3265	4660	4670.38	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	736	7.07	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
107	20241014	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	30	2	0.64	23455050	5023	56.94	4660	4690	4660	6050	3265	4660	4669.53	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	736	7.07	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
108	20241014	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	25	2	0.54	19460835	4171	47.28	4660	4690	4660	6050	3265	4660	4665.75	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	736	7.07	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.19	4310	20240805	8.70	5460	-14.19	20240418	4310	8.70	20240805	5460	-14.19	20240418	4310	8.70	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
109	20241014	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	10	2	0.21	15175530	3255	36.90	4660	4675	4660	6050	3265	4660	4662.22	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	733	7.04	0.38	12	0.02	663.00	12441.00	5460	20240418	-14.47	4310	20240805	8.35	5460	-14.47	20240418	4310	8.35	20240805	5460	-14.47	20240418	4310	8.35	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
110	20241014	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	10	2	0.21	14904675	3197	36.24	4660	4675	4660	6050	3265	4660	4662.08	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	733	7.04	0.38	12	0.02	663.00	12441.00	5460	20240418	-14.47	4310	20240805	8.35	5460	-14.47	20240418	4310	8.35	20240805	5460	-14.47	20240418	4310	8.35	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
111	20241014	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	5	2	0.11	11001695	2360	26.75	4660	4675	4660	6050	3265	4660	4661.74	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	733	7.04	0.37	12	0.02	663.00	12441.00	5460	20240418	-14.56	4310	20240805	8.24	5460	-14.56	20240418	4310	8.24	20240805	5460	-14.56	20240418	4310	8.24	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
112	20241014	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	0	3	0.00	74560	16	0.18	4660	4660	4660	6050	3265	4660	4660.00	0.53	0	-2	4703	4681	4653	4631	4603	4692	4642	86	1390	500	3260	5	1	15702890	732	7.03	0.37	12	0.00	663.00	12441.00	5460	20240418	-14.65	4310	20240805	8.12	5460	-14.65	20240418	4310	8.12	20240805	5460	-14.65	20240418	4310	8.12	20240805	0.76	N	017480	500	85 억		82967	N	N	0	N	00	N
113	20241011	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	5	2	0.11	41102085	8822	408.43	4625	4675	4625	6050	3260	4655	4659.04	0.53	0	-3	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	732	7.03	0.37	12	0.06	663.00	12441.00	5460	20240418	-14.65	4310	20240805	8.12	5460	-14.65	20240418	4310	8.12	20240805	5460	-14.65	20240418	4310	8.12	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
114	20241011	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	10	2	0.21	39265815	8428	390.19	4625	4675	4625	6050	3260	4655	4658.97	0.53	0	-3	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	733	7.04	0.37	12	0.05	663.00	12441.00	5460	20240418	-14.56	4310	20240805	8.24	5460	-14.56	20240418	4310	8.24	20240805	5460	-14.56	20240418	4310	8.24	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
115	20241011	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	5	2	0.11	35697445	7662	354.72	4625	4675	4625	6050	3260	4655	4659.02	0.53	0	-3	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	732	7.03	0.37	12	0.05	663.00	12441.00	5460	20240418	-14.65	4310	20240805	8.12	5460	-14.65	20240418	4310	8.12	20240805	5460	-14.65	20240418	4310	8.12	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
116	20241011	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	20	2	0.43	19881845	4268	197.59	4625	4675	4625	6050	3260	4655	4658.35	0.53	0	-3	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	734	7.05	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
117	20241011	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	15	2	0.32	6679655	1435	66.44	4625	4670	4625	6050	3260	4655	4654.81	0.53	0	-3	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	733	7.04	0.38	12	0.01	663.00	12441.00	5460	20240418	-14.47	4310	20240805	8.35	5460	-14.47	20240418	4310	8.35	20240805	5460	-14.47	20240418	4310	8.35	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
118	20241011	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	10	2	0.21	6548895	1407	65.14	4625	4665	4625	6050	3260	4655	4654.51	0.53	0	-4	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	733	7.04	0.37	12	0.01	663.00	12441.00	5460	20240418	-14.56	4310	20240805	8.24	5460	-14.56	20240418	4310	8.24	20240805	5460	-14.56	20240418	4310	8.24	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
119	20241011	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-10	5	-0.21	4463680	960	44.44	4625	4660	4625	6050	3260	4655	4649.67	0.53	0	-4	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	729	7.01	0.37	12	0.01	663.00	12441.00	5460	20240418	-14.93	4310	20240805	7.77	5460	-14.93	20240418	4310	7.77	20240805	5460	-14.93	20240418	4310	7.77	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
120	20241011	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	0	3	0.00	157280	34	1.57	4625	4655	4625	6050	3260	4655	4625.88	0.53	0	-4	4681	4667	4641	4627	4601	4675	4635	86	1395	500	3250	5	1	15702890	731	7.02	0.37	12	0.00	663.00	12441.00	5460	20240418	-14.74	4310	20240805	8.00	5460	-14.74	20240418	4310	8.00	20240805	5460	-14.74	20240418	4310	8.00	20240805	0.76	N	017480	500	85 억		82971	N	N	0	N	00	N
121	20241010	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	25	2	0.54	9973365	2150	44.95	4620	4655	4615	6010	3245	4630	4638.77	0.53	0	-31	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	731	7.02	0.37	12	0.01	663.00	12441.00	5650	20230926	-17.61	4310	20240805	8.00	5460	-14.74	20240418	4310	8.00	20240805	5460	-14.74	20240418	4310	8.00	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
122	20241010	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	25	2	0.54	8211220	1771	37.03	4620	4655	4615	6010	3245	4630	4636.49	0.53	0	-7	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	731	7.02	0.37	12	0.01	663.00	12441.00	5650	20230926	-17.61	4310	20240805	8.00	5460	-14.74	20240418	4310	8.00	20240805	5460	-14.74	20240418	4310	8.00	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
123	20241010	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	0	3	0.00	7453855	1608	33.62	4620	4655	4615	6010	3245	4630	4635.48	0.53	0	-31	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	727	6.98	0.37	12	0.01	663.00	12441.00	5650	20230926	-18.05	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
124	20241010	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	20	2	0.43	6297275	1359	28.41	4620	4655	4615	6010	3245	4630	4633.76	0.53	0	-31	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	730	7.01	0.37	12	0.01	663.00	12441.00	5650	20230926	-17.70	4310	20240805	7.89	5460	-14.84	20240418	4310	7.89	20240805	5460	-14.84	20240418	4310	7.89	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
125	20241010	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	10	2	0.22	5628220	1215	25.40	4620	4640	4615	6010	3245	4630	4632.28	0.53	0	-31	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	729	7.00	0.37	12	0.01	663.00	12441.00	5650	20230926	-17.88	4310	20240805	7.66	5460	-15.02	20240418	4310	7.66	20240805	5460	-15.02	20240418	4310	7.66	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
126	20241010	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	5	2	0.11	2480480	536	11.21	4620	4640	4615	6010	3245	4630	4627.76	0.53	0	-32	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5650	20230926	-17.96	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
127	20241010	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	5	2	0.11	2323045	502	10.50	4620	4640	4615	6010	3245	4630	4627.58	0.53	0	-32	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5650	20230926	-17.96	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
128	20241010	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	0	3	0.00	295690	64	1.34	4620	4630	4620	6010	3245	4630	4620.16	0.53	0	-9	4696	4662	4616	4582	4536	4640	4560	86	1380	500	3240	5	1	15702890	727	6.98	0.37	12	0.00	663.00	12441.00	5650	20230926	-18.05	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.76	N	017480	500	85 억		83003	N	N	0	N	00	N
129	20241008	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-20	5	-0.43	22062625	4783	83.63	4650	4650	4570	6040	3255	4650	4612.72	0.53	0	-127	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	727	6.98	0.37	12	0.03	663.00	12441.00	5850	20230925	-20.85	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
130	20241008	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-20	5	-0.43	20770855	4504	78.76	4650	4650	4570	6040	3255	4650	4611.65	0.53	0	-127	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	727	6.98	0.37	12	0.03	663.00	12441.00	5850	20230925	-20.85	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
131	20241008	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-15	5	-0.32	20599535	4467	78.11	4650	4650	4570	6040	3255	4650	4611.49	0.53	0	-127	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	728	6.99	0.37	12	0.03	663.00	12441.00	5850	20230925	-20.77	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
132	20241008	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-20	5	-0.43	15088295	3273	57.23	4650	4650	4570	6040	3255	4650	4609.93	0.53	0	-6	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	727	6.98	0.37	12	0.02	663.00	12441.00	5850	20230925	-20.85	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
133	20241008	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-20	5	-0.43	14967925	3247	56.78	4650	4650	4570	6040	3255	4650	4609.77	0.53	0	-6	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	727	6.98	0.37	12	0.02	663.00	12441.00	5850	20230925	-20.85	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
134	20241008	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-25	5	-0.54	12952655	2810	49.13	4650	4650	4570	6040	3255	4650	4609.49	0.53	0	-21	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	726	6.98	0.37	12	0.02	663.00	12441.00	5850	20230925	-20.94	4310	20240805	7.31	5460	-15.29	20240418	4310	7.31	20240805	5460	-15.29	20240418	4310	7.31	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
135	20241008	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-40	5	-0.86	11121705	2413	42.19	4650	4650	4570	6040	3255	4650	4609.08	0.53	0	-21	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	724	6.95	0.37	12	0.02	663.00	12441.00	5850	20230925	-21.20	4310	20240805	6.96	5460	-15.57	20240418	4310	6.96	20240805	5460	-15.57	20240418	4310	6.96	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
136	20241008	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	0	3	0.00	739350	159	2.78	4650	4650	4650	6040	3255	4650	4650.00	0.53	0	-21	4693	4671	4633	4611	4573	4682	4622	86	1390	500	3250	5	1	15702890	730	7.01	0.37	12	0.00	663.00	12441.00	5850	20230925	-20.51	4310	20240805	7.89	5460	-14.84	20240418	4310	7.89	20240805	5460	-14.84	20240418	4310	7.89	20240805	0.77	N	017480	500	85 억		83131	N	N	0	N	00	N
137	20241007	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	50	2	1.09	26442480	5711	22.11	4630	4655	4595	5980	3220	4600	4630.06	0.53	0	-93	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	730	7.01	0.37	12	0.04	663.00	12441.00	5860	20230922	-20.65	4310	20240805	7.89	5460	-14.84	20240418	4310	7.89	20240805	5460	-14.84	20240418	4310	7.89	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
138	20241007	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	45	2	0.98	23634330	5107	19.77	4630	4655	4595	5980	3220	4600	4627.83	0.53	0	-93	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	729	7.01	0.37	12	0.03	663.00	12441.00	5860	20230922	-20.73	4310	20240805	7.77	5460	-14.93	20240418	4310	7.77	20240805	5460	-14.93	20240418	4310	7.77	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
139	20241007	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	45	2	0.98	22412695	4844	18.75	4630	4655	4595	5980	3220	4600	4626.90	0.53	0	-93	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	729	7.01	0.37	12	0.03	663.00	12441.00	5860	20230922	-20.73	4310	20240805	7.77	5460	-14.93	20240418	4310	7.77	20240805	5460	-14.93	20240418	4310	7.77	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
140	20241007	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	25	2	0.54	19267990	4165	16.12	4630	4655	4595	5980	3220	4600	4626.17	0.53	0	-72	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	726	6.98	0.37	12	0.03	663.00	12441.00	5860	20230922	-21.08	4310	20240805	7.31	5460	-15.29	20240418	4310	7.31	20240805	5460	-15.29	20240418	4310	7.31	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
141	20241007	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	30	2	0.65	17601045	3805	14.73	4630	4655	4595	5980	3220	4600	4625.77	0.53	0	-71	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	727	6.98	0.37	12	0.02	663.00	12441.00	5860	20230922	-20.99	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
142	20241007	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	25	2	0.54	17101015	3697	14.31	4630	4655	4595	5980	3220	4600	4625.65	0.53	0	-72	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	726	6.98	0.37	12	0.02	663.00	12441.00	5860	20230922	-21.08	4310	20240805	7.31	5460	-15.29	20240418	4310	7.31	20240805	5460	-15.29	20240418	4310	7.31	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
143	20241007	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	50	2	1.09	6346155	1366	5.29	4630	4655	4615	5980	3220	4600	4645.79	0.53	0	-52	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	730	7.01	0.37	12	0.01	663.00	12441.00	5860	20230922	-20.65	4310	20240805	7.89	5460	-14.84	20240418	4310	7.89	20240805	5460	-14.84	20240418	4310	7.89	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
144	20241007	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	30	2	0.65	254650	55	0.21	4630	4630	4630	5980	3220	4600	4630.00	0.53	0	-8	4976	4787	4691	4502	4406	4740	4455	86	1380	500	3220	5	1	15702890	727	6.98	0.37	12	0.00	663.00	12441.00	5860	20230922	-20.99	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		83207	N	N	0	N	00	N
145	20241004	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-5	5	-0.11	120717410	25834	227.67	4605	4880	4595	5980	3225	4605	4672.81	0.53	0	554	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	722	6.94	0.37	12	0.16	663.00	12441.00	5860	20230922	-21.50	4310	20240805	6.73	5460	-15.75	20240418	4310	6.73	20240805	5460	-15.75	20240418	4310	6.73	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
146	20241004	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	10	2	0.22	112487535	24045	211.91	4605	4880	4595	5980	3225	4605	4678.21	0.53	0	1273	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	725	6.96	0.37	12	0.15	663.00	12441.00	5860	20230922	-21.25	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
147	20241004	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	25	2	0.54	102665835	21915	193.13	4605	4880	4595	5980	3225	4605	4684.73	0.53	0	1375	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	727	6.98	0.37	12	0.14	663.00	12441.00	5860	20230922	-20.99	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
148	20241004	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	25	2	0.54	102411020	21860	192.65	4605	4880	4595	5980	3225	4605	4684.86	0.53	0	1404	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	727	6.98	0.37	12	0.14	663.00	12441.00	5860	20230922	-20.99	4310	20240805	7.42	5460	-15.20	20240418	4310	7.42	20240805	5460	-15.20	20240418	4310	7.42	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
149	20241004	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	40	2	0.87	99746795	21286	187.59	4605	4880	4595	5980	3225	4605	4686.03	0.53	0	1506	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	729	7.01	0.37	12	0.14	663.00	12441.00	5860	20230922	-20.73	4310	20240805	7.77	5460	-14.93	20240418	4310	7.77	20240805	5460	-14.93	20240418	4310	7.77	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
150	20241004	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	15	2	0.33	91241110	19448	171.39	4605	4880	4595	5980	3225	4605	4691.54	0.53	0	1546	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	725	6.97	0.37	12	0.12	663.00	12441.00	5860	20230922	-21.16	4310	20240805	7.19	5460	-15.38	20240418	4310	7.19	20240805	5460	-15.38	20240418	4310	7.19	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
151	20241004	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-5	5	-0.11	496800	108	0.95	4605	4605	4595	5980	3225	4605	4600.00	0.53	0	-6	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	722	6.94	0.37	12	0.00	663.00	12441.00	5860	20230922	-21.50	4310	20240805	6.73	5460	-15.75	20240418	4310	6.73	20240805	5460	-15.75	20240418	4310	6.73	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
152	20241004	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	0	3	0.00	184200	40	0.35	4605	4605	4605	5980	3225	4605	4605.00	0.53	0	-6	4695	4650	4605	4560	4515	4627	4537	86	1375	500	3220	5	1	15702890	723	6.95	0.37	12	0.00	663.00	12441.00	5860	20230922	-21.42	4310	20240805	6.84	5460	-15.66	20240418	4310	6.84	20240805	5460	-15.66	20240418	4310	6.84	20240805	0.77	N	017480	500	85 억		82757	N	N	0	N	00	N
153	20241002	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-55	5	-1.18	52111065	11347	340.75	4610	4650	4560	6050	3265	4660	4592.49	0.53	0	52	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	723	6.95	0.37	12	0.07	663.00	12441.00	5860	20230922	-21.42	4310	20240805	6.84	5460	-15.66	20240418	4310	6.84	20240805	5460	-15.66	20240418	4310	6.84	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
154	20241002	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-80	5	-1.72	46340330	10092	303.06	4610	4650	4560	6050	3265	4660	4591.79	0.53	0	102	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	719	6.91	0.37	12	0.06	663.00	12441.00	5860	20230922	-21.84	4310	20240805	6.26	5460	-16.12	20240418	4310	6.26	20240805	5460	-16.12	20240418	4310	6.26	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
155	20241002	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-45	5	-0.97	41866715	9120	273.87	4610	4650	4560	6050	3265	4660	4590.65	0.53	0	278	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	725	6.96	0.37	12	0.06	663.00	12441.00	5860	20230922	-21.25	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
156	20241002	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-45	5	-0.97	41659340	9075	272.52	4610	4650	4560	6050	3265	4660	4590.56	0.53	0	278	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	725	6.96	0.37	12	0.06	663.00	12441.00	5860	20230922	-21.25	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
157	20241002	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-65	5	-1.39	37175215	8102	243.30	4610	4650	4560	6050	3265	4660	4588.40	0.53	0	322	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	722	6.93	0.37	12	0.05	663.00	12441.00	5860	20230922	-21.59	4310	20240805	6.61	5460	-15.84	20240418	4310	6.61	20240805	5460	-15.84	20240418	4310	6.61	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
158	20241002	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-100	5	-2.15	33185030	7229	217.09	4610	4650	4560	6050	3265	4660	4590.54	0.53	0	304	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	716	6.88	0.37	12	0.05	663.00	12441.00	5860	20230922	-22.18	4310	20240805	5.80	5460	-16.48	20240418	4310	5.80	20240805	5460	-16.48	20240418	4310	5.80	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
159	20241002	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-20	5	-0.43	1742610	378	11.35	4610	4645	4605	6050	3265	4660	4610.08	0.53	0	-29	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	729	7.00	0.37	12	0.00	663.00	12441.00	5860	20230922	-20.82	4310	20240805	7.66	5460	-15.02	20240418	4310	7.66	20240805	5460	-15.02	20240418	4310	7.66	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N
160	20241002	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-55	5	-1.18	1613000	350	10.51	4610	4610	4605	6050	3265	4660	4608.57	0.53	0	-27	4693	4676	4648	4631	4603	4682	4637	86	1390	500	3260	5	1	15702890	723	6.95	0.37	12	0.00	663.00	12441.00	5860	20230922	-21.42	4310	20240805	6.84	5460	-15.66	20240418	4310	6.84	20240805	5460	-15.66	20240418	4310	6.84	20240805	0.77	N	017480	500	85 억		82706	N	N	0	N	00	N