KissMeData/060480/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	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	-4	5	-0.20	22945143	11779	75.96	1959	1967	1930	2555	1377	1967	1947.97	0.64	0	-110	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	218	-17.85	0.47	12	0.11	-110.00	4163.00	3560	20240521	-44.86	1871	20240805	4.92	3560	-44.86	20240521	1871	4.92	20240805	3560	-44.86	20240521	1871	4.92	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
3	20241031	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-7	5	-0.36	18256986	9388	60.54	1959	1967	1930	2555	1377	1967	1944.72	0.64	0	-96	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	217	-17.82	0.47	12	0.08	-110.00	4163.00	3560	20240521	-44.94	1871	20240805	4.76	3560	-44.94	20240521	1871	4.76	20240805	3560	-44.94	20240521	1871	4.76	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
4	20241031	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	-6	5	-0.31	15651486	8058	51.96	1959	1967	1930	2555	1377	1967	1942.35	0.64	0	-96	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	217	-17.83	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.92	1871	20240805	4.81	3560	-44.92	20240521	1871	4.81	20240805	3560	-44.92	20240521	1871	4.81	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
5	20241031	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1941	-26	5	-1.32	13469638	6942	44.77	1959	1967	1930	2555	1377	1967	1940.31	0.64	0	42	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	215	-17.65	0.47	12	0.06	-110.00	4163.00	3560	20240521	-45.48	1871	20240805	3.74	3560	-45.48	20240521	1871	3.74	20240805	3560	-45.48	20240521	1871	3.74	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
6	20241031	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1941	-26	5	-1.32	13469638	6942	44.77	1959	1967	1930	2555	1377	1967	1940.31	0.64	0	42	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	215	-17.65	0.47	12	0.06	-110.00	4163.00	3560	20240521	-45.48	1871	20240805	3.74	3560	-45.48	20240521	1871	3.74	20240805	3560	-45.48	20240521	1871	3.74	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
7	20241031	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-28	5	-1.42	5904210	3041	19.61	1959	1967	1930	2555	1377	1967	1941.54	0.64	0	-316	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	215	-17.63	0.47	12	0.03	-110.00	4163.00	3560	20240521	-45.53	1871	20240805	3.63	3560	-45.53	20240521	1871	3.63	20240805	3560	-45.53	20240521	1871	3.63	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
8	20241031	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	0	3	0.00	4077063	2098	13.53	1959	1967	1930	2555	1377	1967	1943.31	0.64	0	-316	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	218	-17.88	0.47	12	0.02	-110.00	4163.00	3560	20240521	-44.75	1871	20240805	5.13	3560	-44.75	20240521	1871	5.13	20240805	3560	-44.75	20240521	1871	5.13	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
9	20241031	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-17	5	-0.86	1702771	873	5.63	1959	1967	1949	2555	1377	1967	1950.48	0.64	0	30	2029	1998	1969	1938	1909	2013	1953	55	588	500	1370	1	1	11090000	216	-17.73	0.47	12	0.01	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억		71036	N	N	0	N	00	N
10	20241030	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	2	2	0.10	30300786	15507	192.66	1958	2000	1940	2550	1376	1965	1954.01	0.63	0	985	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	218	-17.88	0.47	12	0.14	-110.00	4163.00	3560	20240521	-44.75	1871	20240805	5.13	3560	-44.75	20240521	1871	5.13	20240805	3560	-44.75	20240521	1871	5.13	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
11	20241030	150645	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	-25	5	-1.27	23256845	11886	147.67	1958	2000	1940	2550	1376	1965	1956.66	0.63	0	1084	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	215	-17.64	0.47	12	0.11	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
12	20241030	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	10	2	0.51	9208448	4676	58.09	1958	2000	1940	2550	1376	1965	1969.30	0.63	0	12	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	219	-17.95	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.52	1871	20240805	5.56	3560	-44.52	20240521	1871	5.56	20240805	3560	-44.52	20240521	1871	5.56	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
13	20241030	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	7	2	0.36	7643417	3883	48.24	1958	2000	1940	2550	1376	1965	1968.43	0.63	0	-55	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	219	-17.93	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
14	20241030	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	8	2	0.41	7308177	3713	46.13	1958	2000	1940	2550	1376	1965	1968.27	0.63	0	-55	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	219	-17.94	0.47	12	0.03	-110.00	4163.00	3560	20240521	-44.58	1871	20240805	5.45	3560	-44.58	20240521	1871	5.45	20240805	3560	-44.58	20240521	1871	5.45	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
15	20241030	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	9	2	0.46	7081177	3598	44.70	1958	2000	1940	2550	1376	1965	1968.09	0.63	0	-55	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	219	-17.95	0.47	12	0.03	-110.00	4163.00	3560	20240521	-44.55	1871	20240805	5.51	3560	-44.55	20240521	1871	5.51	20240805	3560	-44.55	20240521	1871	5.51	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
16	20241030	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	10	2	0.51	3182024	1619	20.11	1958	2000	1940	2550	1376	1965	1965.43	0.63	0	0	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	219	-17.95	0.47	12	0.01	-110.00	4163.00	3560	20240521	-44.52	1871	20240805	5.56	3560	-44.52	20240521	1871	5.56	20240805	3560	-44.52	20240521	1871	5.56	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
17	20241030	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	15	2	0.76	184279	94	1.17	1958	1980	1958	2550	1376	1965	1960.41	0.63	0	0	1992	1978	1962	1948	1932	1970	1940	55	585	500	1370	1	1	11090000	220	-18.00	0.48	12	0.00	-110.00	4163.00	3560	20240521	-44.38	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억		70051	N	N	0	N	00	N
18	20241029	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	0	3	0.00	15791127	8049	144.71	1970	1976	1946	2550	1376	1965	1961.87	0.64	0	-428	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	218	-17.86	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.80	1871	20240805	5.02	3560	-44.80	20240521	1871	5.02	20240805	3560	-44.80	20240521	1871	5.02	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
19	20241029	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-10	5	-0.51	15673227	7989	143.64	1970	1976	1946	2550	1376	1965	1961.85	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	217	-17.77	0.47	12	0.07	-110.00	4163.00	3560	20240521	-45.08	1871	20240805	4.49	3560	-45.08	20240521	1871	4.49	20240805	3560	-45.08	20240521	1871	4.49	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
20	20241029	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	-4	5	-0.20	10462164	5333	95.88	1970	1976	1946	2550	1376	1965	1961.78	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	217	-17.83	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.92	1871	20240805	4.81	3560	-44.92	20240521	1871	4.81	20240805	3560	-44.92	20240521	1871	4.81	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
21	20241029	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	-14	5	-0.71	10243193	5221	93.87	1970	1976	1946	2550	1376	1965	1961.92	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	216	-17.74	0.47	12	0.05	-110.00	4163.00	3560	20240521	-45.20	1871	20240805	4.28	3560	-45.20	20240521	1871	4.28	20240805	3560	-45.20	20240521	1871	4.28	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
22	20241029	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	4	2	0.20	9572859	4877	87.68	1970	1976	1946	2550	1376	1965	1962.86	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	218	-17.90	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.69	1871	20240805	5.24	3560	-44.69	20240521	1871	5.24	20240805	3560	-44.69	20240521	1871	5.24	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
23	20241029	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1946	-19	5	-0.97	9568942	4875	87.65	1970	1976	1946	2550	1376	1965	1962.86	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	216	-17.69	0.47	12	0.04	-110.00	4163.00	3560	20240521	-45.34	1871	20240805	4.01	3560	-45.34	20240521	1871	4.01	20240805	3560	-45.34	20240521	1871	4.01	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
24	20241029	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	11	2	0.56	8133052	4145	74.52	1970	1976	1958	2550	1376	1965	1962.14	0.64	0	-427	2007	1985	1958	1936	1909	1997	1948	55	585	500	1370	1	1	11090000	219	-17.96	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.49	1871	20240805	5.61	3560	-44.49	20240521	1871	5.61	20240805	3560	-44.49	20240521	1871	5.61	20240805	0.03	N	060480	500	55 억		70479	N	N	0	N	00	N
25	20241028	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	34	2	1.76	10796529	5562	117.52	1931	1980	1931	2510	1352	1931	1941.12	0.64	0	-28	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	218	-17.86	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.80	1871	20240805	5.02	3560	-44.80	20240521	1871	5.02	20240805	3560	-44.80	20240521	1871	5.02	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
26	20241028	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	46	2	2.38	10772949	5550	117.26	1931	1980	1931	2510	1352	1931	1941.07	0.64	0	-28	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	219	-17.97	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.47	1871	20240805	5.67	3560	-44.47	20240521	1871	5.67	20240805	3560	-44.47	20240521	1871	5.67	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
27	20241028	140617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	19	2	0.98	9903867	5104	107.84	1931	1980	1931	2510	1352	1931	1940.41	0.64	0	-24	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	216	-17.73	0.47	12	0.05	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
28	20241028	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	3	2	0.16	7991590	4128	87.22	1931	1943	1931	2510	1352	1931	1935.95	0.64	0	-16	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	214	-17.58	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.67	1871	20240805	3.37	3560	-45.67	20240521	1871	3.37	20240805	3560	-45.67	20240521	1871	3.37	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
29	20241028	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1942	11	2	0.57	6274008	3240	68.46	1931	1942	1931	2510	1352	1931	1936.42	0.64	0	-29	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	215	-17.65	0.47	12	0.03	-110.00	4163.00	3560	20240521	-45.45	1871	20240805	3.79	3560	-45.45	20240521	1871	3.79	20240805	3560	-45.45	20240521	1871	3.79	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
30	20241028	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	1	2	0.05	3872943	2003	42.32	1931	1940	1931	2510	1352	1931	1933.57	0.64	0	-29	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	214	-17.56	0.46	12	0.02	-110.00	4163.00	3560	20240521	-45.73	1871	20240805	3.26	3560	-45.73	20240521	1871	3.26	20240805	3560	-45.73	20240521	1871	3.26	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
31	20241028	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	9	2	0.47	3567586	1845	38.98	1931	1940	1931	2510	1352	1931	1933.65	0.64	0	-29	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	215	-17.64	0.47	12	0.02	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
32	20241028	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	0	3	0.00	167997	87	1.84	1931	1931	1931	2510	1352	1931	1931.00	0.64	0	-4	2011	1971	1945	1905	1879	1991	1925	55	579	500	1350	1	1	11090000	214	-17.55	0.46	12	0.00	-110.00	4163.00	3560	20240521	-45.76	1871	20240805	3.21	3560	-45.76	20240521	1871	3.21	20240805	3560	-45.76	20240521	1871	3.21	20240805	0.03	N	060480	500	55 억		70507	N	N	0	N	00	N
33	20241025	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	1	2	0.05	9139525	4728	26.00	1919	1985	1919	2505	1351	1930	1933.06	0.64	0	-40	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	214	-17.55	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.76	1871	20240805	3.21	3560	-45.76	20240521	1871	3.21	20240805	3560	-45.76	20240521	1871	3.21	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
34	20241025	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	13	2	0.67	8276212	4281	23.54	1919	1985	1919	2505	1351	1930	1933.24	0.64	0	17	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	215	-17.66	0.47	12	0.04	-110.00	4163.00	3560	20240521	-45.42	1871	20240805	3.85	3560	-45.42	20240521	1871	3.85	20240805	3560	-45.42	20240521	1871	3.85	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
35	20241025	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	13	2	0.67	8268440	4277	23.52	1919	1985	1919	2505	1351	1930	1933.23	0.64	0	21	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	215	-17.66	0.47	12	0.04	-110.00	4163.00	3560	20240521	-45.42	1871	20240805	3.85	3560	-45.42	20240521	1871	3.85	20240805	3560	-45.42	20240521	1871	3.85	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
36	20241025	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	-1	5	-0.05	7753634	4012	22.06	1919	1985	1919	2505	1351	1930	1932.61	0.64	0	21	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	214	-17.54	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.81	1871	20240805	3.10	3560	-45.81	20240521	1871	3.10	20240805	3560	-45.81	20240521	1871	3.10	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
37	20241025	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	-4	5	-0.21	7635965	3951	21.72	1919	1985	1919	2505	1351	1930	1932.67	0.64	0	21	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	214	-17.51	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.90	1871	20240805	2.94	3560	-45.90	20240521	1871	2.94	20240805	3560	-45.90	20240521	1871	2.94	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
38	20241025	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-10	5	-0.52	7144049	3695	20.32	1919	1985	1919	2505	1351	1930	1933.44	0.64	0	23	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	213	-17.45	0.46	12	0.03	-110.00	4163.00	3560	20240521	-46.07	1871	20240805	2.62	3560	-46.07	20240521	1871	2.62	20240805	3560	-46.07	20240521	1871	2.62	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
39	20241025	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	0	3	0.00	3654901	1892	10.40	1919	1933	1919	2505	1351	1930	1931.77	0.64	0	-55	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	214	-17.55	0.46	12	0.02	-110.00	4163.00	3560	20240521	-45.79	1871	20240805	3.15	3560	-45.79	20240521	1871	3.15	20240805	3560	-45.79	20240521	1871	3.15	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
40	20241025	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	-1	5	-0.05	123086	64	0.35	1919	1929	1919	2505	1351	1930	1923.22	0.64	0	-17	1988	1958	1933	1903	1878	1946	1891	55	575	500	1350	1	1	11090000	214	-17.54	0.46	12	0.00	-110.00	4163.00	3560	20240521	-45.81	1871	20240805	3.10	3560	-45.81	20240521	1871	3.10	20240805	3560	-45.81	20240521	1871	3.10	20240805	0.03	N	060480	500	55 억		70547	N	N	0	N	00	N
41	20241024	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-7	5	-0.36	34930387	18085	104.43	1937	1963	1908	2515	1356	1937	1931.46	0.63	0	145	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	214	-17.55	0.46	12	0.16	-110.00	4163.00	3560	20240521	-45.79	1871	20240805	3.15	3560	-45.79	20240521	1871	3.15	20240805	3560	-45.79	20240521	1871	3.15	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
42	20241024	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-2	5	-0.10	31752877	16439	94.92	1937	1963	1908	2515	1356	1937	1931.56	0.63	0	181	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	215	-17.59	0.46	12	0.15	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
43	20241024	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-2	5	-0.10	16660182	8619	49.77	1937	1963	1908	2515	1356	1937	1932.96	0.63	0	165	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	215	-17.59	0.46	12	0.08	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
44	20241024	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-2	5	-0.10	15980167	8267	47.74	1937	1963	1908	2515	1356	1937	1933.01	0.63	0	165	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	215	-17.59	0.46	12	0.07	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
45	20241024	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-12	5	-0.62	8302117	4293	24.79	1937	1963	1908	2515	1356	1937	1933.87	0.63	0	-81	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	213	-17.50	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.93	1871	20240805	2.89	3560	-45.93	20240521	1871	2.89	20240805	3560	-45.93	20240521	1871	2.89	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
46	20241024	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-12	5	-0.62	8221267	4251	24.55	1937	1963	1908	2515	1356	1937	1933.96	0.63	0	-81	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	213	-17.50	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.93	1871	20240805	2.89	3560	-45.93	20240521	1871	2.89	20240805	3560	-45.93	20240521	1871	2.89	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
47	20241024	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	-8	5	-0.41	6627367	3423	19.77	1937	1963	1908	2515	1356	1937	1936.13	0.63	0	-111	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	214	-17.54	0.46	12	0.03	-110.00	4163.00	3560	20240521	-45.81	1871	20240805	3.10	3560	-45.81	20240521	1871	3.10	20240805	3560	-45.81	20240521	1871	3.10	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
48	20241024	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	0	3	0.00	2727564	1407	8.12	1937	1963	1937	2515	1356	1937	1938.57	0.63	0	-214	1989	1963	1921	1895	1853	1971	1903	55	578	500	1350	1	1	11090000	215	-17.61	0.47	12	0.01	-110.00	4163.00	3560	20240521	-45.59	1871	20240805	3.53	3560	-45.59	20240521	1871	3.53	20240805	3560	-45.59	20240521	1871	3.53	20240805	0.03	N	060480	500	55 억		70361	N	N	0	N	00	N
49	20241023	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	-21	5	-1.07	33317479	17283	78.38	1937	1947	1879	2545	1371	1958	1927.76	0.64	0	-490	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	215	-17.61	0.47	12	0.16	-110.00	4163.00	3560	20240521	-45.59	1871	20240805	3.53	3560	-45.59	20240521	1871	3.53	20240805	3560	-45.59	20240521	1871	3.53	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
50	20241023	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-34	5	-1.74	28885627	14984	67.95	1937	1947	1879	2545	1371	1958	1927.76	0.64	0	-485	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	213	-17.49	0.46	12	0.14	-110.00	4163.00	3560	20240521	-45.96	1871	20240805	2.83	3560	-45.96	20240521	1871	2.83	20240805	3560	-45.96	20240521	1871	2.83	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
51	20241023	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-23	5	-1.17	28014450	14531	65.90	1937	1947	1879	2545	1371	1958	1927.91	0.64	0	-486	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	215	-17.59	0.46	12	0.13	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
52	20241023	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-19	5	-0.97	17474860	9058	41.08	1937	1947	1879	2545	1371	1958	1929.22	0.64	0	-486	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	215	-17.63	0.47	12	0.08	-110.00	4163.00	3560	20240521	-45.53	1871	20240805	3.63	3560	-45.53	20240521	1871	3.63	20240805	3560	-45.53	20240521	1871	3.63	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
53	20241023	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1933	-25	5	-1.28	16080954	8337	37.81	1937	1947	1879	2545	1371	1958	1928.87	0.64	0	-434	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	214	-17.57	0.46	12	0.08	-110.00	4163.00	3560	20240521	-45.70	1871	20240805	3.31	3560	-45.70	20240521	1871	3.31	20240805	3560	-45.70	20240521	1871	3.31	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
54	20241023	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-28	5	-1.43	13784109	7147	32.41	1937	1947	1879	2545	1371	1958	1928.66	0.64	0	-434	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	214	-17.55	0.46	12	0.06	-110.00	4163.00	3560	20240521	-45.79	1871	20240805	3.15	3560	-45.79	20240521	1871	3.15	20240805	3560	-45.79	20240521	1871	3.15	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
55	20241023	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	-21	5	-1.07	7733127	4016	18.21	1937	1947	1879	2545	1371	1958	1925.58	0.64	0	-153	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	215	-17.61	0.47	12	0.04	-110.00	4163.00	3560	20240521	-45.59	1871	20240805	3.53	3560	-45.59	20240521	1871	3.53	20240805	3560	-45.59	20240521	1871	3.53	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
56	20241023	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1936	-22	5	-1.12	100697	52	0.24	1937	1937	1936	2545	1371	1958	1936.48	0.64	0	-30	1990	1974	1947	1931	1904	1982	1939	55	587	500	1370	1	1	11090000	215	-17.60	0.47	12	0.00	-110.00	4163.00	3560	20240521	-45.62	1871	20240805	3.47	3560	-45.62	20240521	1871	3.47	20240805	3560	-45.62	20240521	1871	3.47	20240805	0.03	N	060480	500	55 억		70851	N	N	0	N	00	N
57	20241022	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	1	2	0.05	42591929	22050	188.00	1948	1963	1920	2540	1370	1957	1929.68	0.64	0	-32	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	217	-17.80	0.47	12	0.20	-110.00	4163.00	3560	20240521	-45.00	1871	20240805	4.65	3560	-45.00	20240521	1871	4.65	20240805	3560	-45.00	20240521	1871	4.65	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
58	20241022	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1933	-24	5	-1.23	34739602	18006	153.52	1948	1957	1920	2540	1370	1957	1929.33	0.64	0	14	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	214	-17.57	0.46	12	0.16	-110.00	4163.00	3560	20240521	-45.70	1871	20240805	3.31	3560	-45.70	20240521	1871	3.31	20240805	3560	-45.70	20240521	1871	3.31	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
59	20241022	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-36	5	-1.84	34295082	17775	151.55	1948	1957	1920	2540	1370	1957	1929.40	0.64	0	-7	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	213	-17.46	0.46	12	0.16	-110.00	4163.00	3560	20240521	-46.04	1871	20240805	2.67	3560	-46.04	20240521	1871	2.67	20240805	3560	-46.04	20240521	1871	2.67	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
60	20241022	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	-23	5	-1.18	32273113	16723	142.58	1948	1957	1920	2540	1370	1957	1929.86	0.64	0	-7	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	214	-17.58	0.46	12	0.15	-110.00	4163.00	3560	20240521	-45.67	1871	20240805	3.37	3560	-45.67	20240521	1871	3.37	20240805	3560	-45.67	20240521	1871	3.37	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
61	20241022	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1938	-19	5	-0.97	29003488	15022	128.08	1948	1957	1920	2540	1370	1957	1930.73	0.64	0	-12	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	215	-17.62	0.47	12	0.14	-110.00	4163.00	3560	20240521	-45.56	1871	20240805	3.58	3560	-45.56	20240521	1871	3.58	20240805	3560	-45.56	20240521	1871	3.58	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
62	20241022	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	-29	5	-1.48	27992602	14499	123.62	1948	1957	1920	2540	1370	1957	1930.66	0.64	0	1	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	214	-17.53	0.46	12	0.13	-110.00	4163.00	3560	20240521	-45.84	1871	20240805	3.05	3560	-45.84	20240521	1871	3.05	20240805	3560	-45.84	20240521	1871	3.05	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
63	20241022	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-12	5	-0.61	4460758	2292	19.54	1948	1956	1945	2540	1370	1957	1946.23	0.64	0	-79	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	216	-17.68	0.47	12	0.02	-110.00	4163.00	3560	20240521	-45.37	1871	20240805	3.96	3560	-45.37	20240521	1871	3.96	20240805	3560	-45.37	20240521	1871	3.96	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
64	20241022	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1947	-10	5	-0.51	33107	17	0.14	1948	1948	1947	2540	1370	1957	1947.47	0.64	0	6	1990	1973	1961	1944	1932	1967	1938	55	583	500	1360	1	1	11090000	216	-17.70	0.47	12	0.00	-110.00	4163.00	3560	20240521	-45.31	1871	20240805	4.06	3560	-45.31	20240521	1871	4.06	20240805	3560	-45.31	20240521	1871	4.06	20240805	0.03	N	060480	500	55 억		70883	N	N	0	N	00	N
65	20241021	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-11	5	-0.56	22985358	11728	147.00	1969	1978	1949	2555	1378	1968	1959.87	0.65	0	-674	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	217	-17.79	0.47	12	0.11	-110.00	4163.00	3560	20240521	-45.03	1871	20240805	4.60	3560	-45.03	20240521	1871	4.60	20240805	3560	-45.03	20240521	1871	4.60	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
66	20241021	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-9	5	-0.46	22789658	11628	145.75	1969	1978	1949	2555	1378	1968	1959.89	0.65	0	-674	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	217	-17.81	0.47	12	0.10	-110.00	4163.00	3560	20240521	-44.97	1871	20240805	4.70	3560	-44.97	20240521	1871	4.70	20240805	3560	-44.97	20240521	1871	4.70	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
67	20241021	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-3	5	-0.15	22265414	11361	142.40	1969	1978	1949	2555	1378	1968	1959.81	0.65	0	-711	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	218	-17.86	0.47	12	0.10	-110.00	4163.00	3560	20240521	-44.80	1871	20240805	5.02	3560	-44.80	20240521	1871	5.02	20240805	3560	-44.80	20240521	1871	5.02	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
68	20241021	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	-1	5	-0.05	14872884	7599	95.25	1969	1978	1949	2555	1378	1968	1957.22	0.65	0	-696	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	218	-17.88	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.75	1871	20240805	5.13	3560	-44.75	20240521	1871	5.13	20240805	3560	-44.75	20240521	1871	5.13	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
69	20241021	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-12	5	-0.61	14394929	7356	92.20	1969	1978	1949	2555	1378	1968	1956.90	0.65	0	-675	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	217	-17.78	0.47	12	0.07	-110.00	4163.00	3560	20240521	-45.06	1871	20240805	4.54	3560	-45.06	20240521	1871	4.54	20240805	3560	-45.06	20240521	1871	4.54	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
70	20241021	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-13	5	-0.66	14059916	7185	90.06	1969	1978	1949	2555	1378	1968	1956.84	0.65	0	-628	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	217	-17.77	0.47	12	0.06	-110.00	4163.00	3560	20240521	-45.08	1871	20240805	4.49	3560	-45.08	20240521	1871	4.49	20240805	3560	-45.08	20240521	1871	4.49	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
71	20241021	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1953	-15	5	-0.76	12180942	6229	78.08	1969	1978	1949	2555	1378	1968	1955.52	0.65	0	-623	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	217	-17.75	0.47	12	0.06	-110.00	4163.00	3560	20240521	-45.14	1871	20240805	4.38	3560	-45.14	20240521	1871	4.38	20240805	3560	-45.14	20240521	1871	4.38	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
72	20241021	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	1	2	0.05	1027638	522	6.54	1969	1969	1968	2555	1378	1968	1968.66	0.65	0	-143	2010	1989	1978	1957	1946	1983	1951	55	587	500	1370	1	1	11090000	218	-17.90	0.47	12	0.00	-110.00	4163.00	3560	20240521	-44.69	1871	20240805	5.24	3560	-44.69	20240521	1871	5.24	20240805	3560	-44.69	20240521	1871	5.24	20240805	0.03	N	060480	500	55 억		71557	N	N	0	N	00	N
73	20241018	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	-32	5	-1.60	15761777	7978	44.82	1999	1999	1967	2600	1400	2000	1975.66	0.65	0	-996	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	218	-17.89	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.72	1871	20240805	5.18	3560	-44.72	20240521	1871	5.18	20240805	3560	-44.72	20240521	1871	5.18	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
74	20241018	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-27	5	-1.35	11055690	5588	31.40	1999	1999	1968	2600	1400	2000	1978.47	0.65	0	-988	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.94	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.58	1871	20240805	5.45	3560	-44.58	20240521	1871	5.45	20240805	3560	-44.58	20240521	1871	5.45	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
75	20241018	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	-25	5	-1.25	10799200	5458	30.66	1999	1999	1968	2600	1400	2000	1978.60	0.65	0	-858	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.95	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.52	1871	20240805	5.56	3560	-44.52	20240521	1871	5.56	20240805	3560	-44.52	20240521	1871	5.56	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
76	20241018	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	-25	5	-1.25	8863382	4477	25.15	1999	1999	1968	2600	1400	2000	1979.76	0.65	0	-148	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.95	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.52	1871	20240805	5.56	3560	-44.52	20240521	1871	5.56	20240805	3560	-44.52	20240521	1871	5.56	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
77	20241018	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	-26	5	-1.30	7835582	3957	22.23	1999	1999	1968	2600	1400	2000	1980.18	0.65	0	75	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.95	0.47	12	0.04	-110.00	4163.00	3560	20240521	-44.55	1871	20240805	5.51	3560	-44.55	20240521	1871	5.51	20240805	3560	-44.55	20240521	1871	5.51	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
78	20241018	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-21	5	-1.05	7232904	3652	20.52	1999	1999	1968	2600	1400	2000	1980.53	0.65	0	75	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.99	0.48	12	0.03	-110.00	4163.00	3560	20240521	-44.41	1871	20240805	5.77	3560	-44.41	20240521	1871	5.77	20240805	3560	-44.41	20240521	1871	5.77	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
79	20241018	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-22	5	-1.10	6876245	3472	19.51	1999	1999	1968	2600	1400	2000	1980.49	0.65	0	93	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	219	-17.98	0.48	12	0.03	-110.00	4163.00	3560	20240521	-44.44	1871	20240805	5.72	3560	-44.44	20240521	1871	5.72	20240805	3560	-44.44	20240521	1871	5.72	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
80	20241018	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-1	5	-0.05	75962	38	0.21	1999	1999	1999	2600	1400	2000	1999.00	0.65	0	-1	2046	2023	2007	1984	1968	2015	1976	55	600	500	1400	1	1	11090000	222	-18.17	0.48	12	0.00	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		72553	N	N	0	N	00	N
81	20241017	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-20	5	-0.99	35588693	17799	149.18	2020	2030	1991	2625	1415	2020	1999.48	0.65	0	63	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	5	1	11090000	222	-18.18	0.48	12	0.16	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
82	20241017	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-20	5	-0.99	34627463	17318	145.15	2020	2030	1991	2625	1415	2020	1999.51	0.65	0	192	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	5	1	11090000	222	-18.18	0.48	12	0.16	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
83	20241017	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	32247498	16123	135.14	2020	2030	1991	2625	1415	2020	2000.09	0.65	0	192	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	5	1	11090000	222	-18.23	0.48	12	0.15	-110.00	4163.00	3560	20240521	-43.68	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3560	-43.68	20240521	1871	7.16	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
84	20241017	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-26	5	-1.29	28801023	14394	120.64	2020	2030	1993	2625	1415	2020	2000.90	0.65	0	193	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	1	1	11090000	221	-18.13	0.48	12	0.13	-110.00	4163.00	3560	20240521	-43.99	1871	20240805	6.57	3560	-43.99	20240521	1871	6.57	20240805	3560	-43.99	20240521	1871	6.57	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
85	20241017	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-22	5	-1.09	22183573	11077	92.84	2020	2030	1993	2625	1415	2020	2002.67	0.65	0	175	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	1	1	11090000	222	-18.16	0.48	12	0.10	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
86	20241017	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-23	5	-1.14	21139008	10554	88.46	2020	2030	1993	2625	1415	2020	2002.94	0.65	0	175	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	1	1	11090000	221	-18.15	0.48	12	0.10	-110.00	4163.00	3560	20240521	-43.90	1871	20240805	6.73	3560	-43.90	20240521	1871	6.73	20240805	3560	-43.90	20240521	1871	6.73	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
87	20241017	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-20	5	-0.99	9843636	4898	41.05	2020	2030	1993	2625	1415	2020	2009.73	0.65	0	16	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	5	1	11090000	222	-18.18	0.48	12	0.04	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
88	20241017	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	36350	18	0.15	2020	2020	2015	2625	1415	2020	2019.44	0.65	0	-2	2064	2041	2017	1994	1970	2030	1983	55	605	500	1410	5	1	11090000	224	-18.36	0.49	12	0.00	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		72490	N	N	0	N	00	N
89	20241016	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-5	5	-0.25	23963977	11931	192.75	2040	2040	1993	2630	1420	2025	2008.55	0.66	0	-214	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	224	-18.36	0.49	12	0.11	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
90	20241016	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-29	5	-1.43	19431072	9661	156.07	2040	2040	1995	2630	1420	2025	2011.29	0.66	0	-226	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	1	1	11090000	221	-18.15	0.48	12	0.09	-110.00	4163.00	3560	20240521	-43.93	1871	20240805	6.68	3560	-43.93	20240521	1871	6.68	20240805	3560	-43.93	20240521	1871	6.68	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
91	20241016	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-20	5	-0.99	12562085	6226	100.58	2040	2040	2000	2630	1420	2025	2017.68	0.66	0	-349	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	222	-18.23	0.48	12	0.06	-110.00	4163.00	3560	20240521	-43.68	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3560	-43.68	20240521	1871	7.16	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
92	20241016	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-10	5	-0.49	10160275	5029	81.24	2040	2040	2000	2630	1420	2025	2020.34	0.66	0	-492	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	223	-18.32	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
93	20241016	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	0	3	0.00	5997390	2957	47.77	2040	2040	2015	2630	1420	2025	2028.20	0.66	0	-492	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	225	-18.41	0.49	12	0.03	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
94	20241016	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	0	3	0.00	5228010	2576	41.62	2040	2040	2020	2630	1420	2025	2029.51	0.66	0	-492	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	225	-18.41	0.49	12	0.02	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
95	20241016	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	10	2	0.49	3571805	1761	28.45	2040	2040	2020	2630	1420	2025	2028.28	0.66	0	-492	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	226	-18.50	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
96	20241016	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	10	2	0.49	1111325	546	8.82	2040	2040	2035	2630	1420	2025	2035.39	0.66	0	-503	2055	2040	2030	2015	2005	2037	2012	55	605	500	1410	5	1	11090000	226	-18.50	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72704	N	N	0	N	00	N
97	20241015	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	12563155	6190	65.91	2025	2045	2020	2645	1425	2035	2029.59	0.66	0	10	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	225	-18.41	0.49	12	0.06	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
98	20241015	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	9688105	4774	50.84	2025	2045	2020	2645	1425	2035	2029.35	0.66	0	14	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	226	-18.55	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
99	20241015	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	9564155	4713	50.19	2025	2045	2020	2645	1425	2035	2029.31	0.66	0	14	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	225	-18.41	0.49	12	0.04	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
100	20241015	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-5	5	-0.25	9428475	4646	49.47	2025	2045	2020	2645	1425	2035	2029.37	0.66	0	14	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	225	-18.45	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
101	20241015	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8616975	4246	45.21	2025	2045	2020	2645	1425	2035	2029.43	0.66	0	14	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	226	-18.50	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
102	20241015	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8566100	4221	44.95	2025	2045	2020	2645	1425	2035	2029.40	0.66	0	14	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	226	-18.50	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
103	20241015	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	3503515	1729	18.41	2025	2045	2020	2645	1425	2035	2026.32	0.66	0	0	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	226	-18.55	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
104	20241015	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	10	2	0.49	95605	47	0.50	2025	2045	2025	2645	1425	2035	2034.15	0.66	0	0	2081	2057	2036	2012	1991	2047	2002	55	610	500	1420	5	1	11090000	227	-18.59	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		72694	N	N	0	N	00	N
105	20241014	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	19014110	9365	43.15	2040	2060	2015	2655	1435	2045	2030.29	0.66	0	-174	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	226	-18.50	0.49	12	0.08	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
106	20241014	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-5	5	-0.24	18444785	9085	41.86	2040	2060	2015	2655	1435	2045	2030.21	0.66	0	-159	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	226	-18.55	0.49	12	0.08	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
107	20241014	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	15494175	7631	35.16	2040	2060	2015	2655	1435	2045	2030.39	0.66	0	-126	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	226	-18.50	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
108	20241014	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	11959945	5889	27.14	2040	2060	2015	2655	1435	2045	2030.85	0.66	0	-101	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	226	-18.50	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
109	20241014	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-20	5	-0.98	9396750	4629	21.33	2040	2060	2015	2655	1435	2045	2029.91	0.66	0	-101	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	225	-18.41	0.49	12	0.04	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
110	20241014	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-20	5	-0.98	9388650	4625	21.31	2040	2060	2015	2655	1435	2045	2029.91	0.66	0	-101	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	225	-18.41	0.49	12	0.04	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
111	20241014	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-20	5	-0.98	4902715	2407	11.09	2040	2060	2015	2655	1435	2045	2036.79	0.66	0	-87	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	225	-18.41	0.49	12	0.02	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
112	20241014	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	0	3	0.00	1157640	567	2.61	2040	2045	2035	2655	1435	2045	2041.57	0.66	0	-99	2085	2065	2035	2015	1985	2075	2025	55	610	500	1430	5	1	11090000	227	-18.59	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		72868	N	N	0	N	00	N
113	20241011	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	44073205	21683	296.09	2040	2055	2005	2665	1435	2050	2032.62	0.69	0	-4124	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	227	-18.59	0.49	12	0.20	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
114	20241011	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-10	5	-0.49	38917115	19157	261.60	2040	2055	2005	2665	1435	2050	2031.48	0.69	0	-3995	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.55	0.49	12	0.17	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
115	20241011	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-40	5	-1.95	24725475	12176	166.27	2040	2055	2010	2665	1435	2050	2030.67	0.69	0	-935	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	223	-18.27	0.48	12	0.11	-110.00	4163.00	3560	20240521	-43.54	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3560	-43.54	20240521	1871	7.43	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
116	20241011	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-15	5	-0.73	15679325	7694	105.07	2040	2055	2025	2665	1435	2050	2037.86	0.69	0	-792	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.50	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
117	20241011	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-10	5	-0.49	15068815	7394	100.97	2040	2055	2025	2665	1435	2050	2037.98	0.69	0	-594	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.55	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
118	20241011	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-10	5	-0.49	14330380	7032	96.03	2040	2055	2025	2665	1435	2050	2037.88	0.69	0	-284	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.55	0.49	12	0.06	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
119	20241011	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-10	5	-0.49	8295945	4064	55.50	2040	2055	2035	2665	1435	2050	2041.33	0.69	0	168	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.55	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
120	20241011	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-10	5	-0.49	57135	28	0.38	2040	2055	2040	2665	1435	2050	2040.54	0.69	0	-1	2093	2071	2058	2036	2023	2065	2030	55	615	500	1430	5	1	11090000	226	-18.55	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		76992	N	N	0	N	00	N
121	20241010	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-30	5	-1.44	14902470	7237	43.92	2080	2080	2045	2700	1460	2080	2059.21	0.70	0	-983	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	227	-18.64	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
122	20241010	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-20	5	-0.96	13813410	6706	40.70	2080	2080	2045	2700	1460	2080	2059.86	0.70	0	-771	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	228	-18.73	0.49	12	0.06	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
123	20241010	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-25	5	-1.20	10901480	5286	32.08	2080	2080	2050	2700	1460	2080	2062.33	0.70	0	-614	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	228	-18.68	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
124	20241010	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-25	5	-1.20	9685715	4693	28.48	2080	2080	2050	2700	1460	2080	2063.86	0.70	0	-593	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	228	-18.68	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
125	20241010	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-25	5	-1.20	8928925	4324	26.24	2080	2080	2050	2700	1460	2080	2064.97	0.70	0	-548	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	228	-18.68	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
126	20241010	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-15	5	-0.72	7654770	3703	22.47	2080	2080	2050	2700	1460	2080	2067.18	0.70	0	-514	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	229	-18.77	0.50	12	0.03	-110.00	4163.00	3560	20240521	-41.99	1871	20240805	10.37	3560	-41.99	20240521	1871	10.37	20240805	3560	-41.99	20240521	1871	10.37	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
127	20241010	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-20	5	-0.96	5027850	2424	14.71	2080	2080	2050	2700	1460	2080	2074.20	0.70	0	-330	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	228	-18.73	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
128	20241010	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	3692785	1776	10.78	2080	2080	2070	2700	1460	2080	2079.27	0.70	0	-237	2146	2112	2096	2062	2046	2105	2055	55	620	500	1450	5	1	11090000	230	-18.86	0.50	12	0.02	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		77975	N	N	0	N	00	N
129	20241008	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	5	2	0.24	34649660	16477	92.40	2090	2130	2080	2695	1455	2075	2102.91	0.73	0	-2436	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	231	-18.91	0.50	12	0.15	-110.00	4163.00	3560	20240521	-41.57	1871	20240805	11.17	3560	-41.57	20240521	1871	11.17	20240805	3560	-41.57	20240521	1871	11.17	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
130	20241008	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	15	2	0.72	31304260	14870	83.38	2090	2130	2080	2695	1455	2075	2105.20	0.73	0	-2139	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	232	-19.00	0.50	12	0.13	-110.00	4163.00	3560	20240521	-41.29	1871	20240805	11.70	3560	-41.29	20240521	1871	11.70	20240805	3560	-41.29	20240521	1871	11.70	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
131	20241008	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	25	2	1.20	25914080	12297	68.96	2090	2130	2080	2695	1455	2075	2107.35	0.73	0	-2138	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	233	-19.09	0.50	12	0.11	-110.00	4163.00	3560	20240521	-41.01	1871	20240805	12.24	3560	-41.01	20240521	1871	12.24	20240805	3560	-41.01	20240521	1871	12.24	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
132	20241008	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	10	2	0.48	25735880	12212	68.48	2090	2130	2080	2695	1455	2075	2107.43	0.73	0	-2070	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	231	-18.95	0.50	12	0.11	-110.00	4163.00	3560	20240521	-41.43	1871	20240805	11.44	3560	-41.43	20240521	1871	11.44	20240805	3560	-41.43	20240521	1871	11.44	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
133	20241008	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	15	2	0.72	20199290	9568	53.65	2090	2130	2080	2695	1455	2075	2111.13	0.73	0	-1781	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	232	-19.00	0.50	12	0.09	-110.00	4163.00	3560	20240521	-41.29	1871	20240805	11.70	3560	-41.29	20240521	1871	11.70	20240805	3560	-41.29	20240521	1871	11.70	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
134	20241008	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	20	2	0.96	18394635	8703	48.80	2090	2130	2090	2695	1455	2075	2113.60	0.73	0	-1487	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	232	-19.05	0.50	12	0.08	-110.00	4163.00	3560	20240521	-41.15	1871	20240805	11.97	3560	-41.15	20240521	1871	11.97	20240805	3560	-41.15	20240521	1871	11.97	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
135	20241008	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	35	2	1.69	16181075	7649	42.89	2090	2130	2090	2695	1455	2075	2115.45	0.73	0	-1561	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	234	-19.18	0.51	12	0.07	-110.00	4163.00	3560	20240521	-40.73	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
136	20241008	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	35	2	1.69	4759640	2257	12.66	2090	2125	2090	2695	1455	2075	2108.83	0.73	0	-1159	2145	2110	2065	2030	1985	2127	2047	55	620	500	1450	5	1	11090000	234	-19.18	0.51	12	0.02	-110.00	4163.00	3560	20240521	-40.73	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		80411	N	N	0	N	00	N
137	20241007	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	30	2	1.47	36561805	17822	169.27	2045	2100	2020	2655	1435	2045	2051.50	0.73	0	-792	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	230	-18.86	0.50	12	0.16	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
138	20241007	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	55	2	2.69	29432925	14397	136.74	2045	2100	2020	2655	1435	2045	2044.38	0.73	0	-791	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	233	-19.09	0.50	12	0.13	-110.00	4163.00	3560	20240521	-41.01	1871	20240805	12.24	3560	-41.01	20240521	1871	12.24	20240805	3560	-41.01	20240521	1871	12.24	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
139	20241007	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	16086190	7901	75.04	2045	2045	2020	2655	1435	2045	2035.97	0.73	0	-385	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	226	-18.50	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
140	20241007	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-25	5	-1.22	13939600	6842	64.98	2045	2045	2020	2655	1435	2045	2037.36	0.73	0	-95	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	224	-18.36	0.49	12	0.06	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
141	20241007	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-15	5	-0.73	10463500	5126	48.68	2045	2045	2025	2655	1435	2045	2041.26	0.73	0	-65	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	225	-18.45	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
142	20241007	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	8210410	4018	38.16	2045	2045	2035	2655	1435	2045	2043.41	0.73	0	-70	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	226	-18.50	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
143	20241007	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-5	5	-0.24	3308060	1620	15.39	2045	2045	2035	2655	1435	2045	2042.01	0.73	0	-37	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	226	-18.55	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
144	20241007	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	0	3	0.00	261555	128	1.22	2045	2045	2035	2655	1435	2045	2043.40	0.73	0	-37	2088	2066	2043	2021	1998	2055	2010	55	610	500	1430	5	1	11090000	227	-18.59	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		81192	N	N	0	N	00	N
145	20241004	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	21402790	10509	138.95	2065	2065	2020	2690	1450	2070	2036.62	0.73	0	416	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	227	-18.59	0.49	12	0.09	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
146	20241004	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-10	5	-0.48	20838295	10233	135.30	2065	2065	2020	2690	1450	2070	2036.38	0.73	0	486	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	228	-18.73	0.49	12	0.09	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
147	20241004	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-30	5	-1.45	16405410	8072	106.73	2065	2065	2020	2690	1450	2070	2032.38	0.73	0	575	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	226	-18.55	0.49	12	0.07	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
148	20241004	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	14204140	6993	92.46	2065	2065	2020	2690	1450	2070	2031.19	0.73	0	575	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	227	-18.59	0.49	12	0.06	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
149	20241004	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-50	5	-2.42	13119820	6459	85.40	2065	2065	2020	2690	1450	2070	2031.25	0.73	0	639	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	224	-18.36	0.49	12	0.06	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
150	20241004	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-35	5	-1.69	4622435	2263	29.92	2065	2065	2025	2690	1450	2070	2042.61	0.73	0	-187	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	226	-18.50	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
151	20241004	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	3235220	1583	20.93	2065	2065	2025	2690	1450	2070	2043.73	0.73	0	-72	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	227	-18.59	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
152	20241004	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	771305	376	4.97	2065	2065	2045	2690	1450	2070	2051.34	0.73	0	311	2116	2092	2071	2047	2026	2082	2037	55	620	500	1440	5	1	11090000	227	-18.59	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		80776	N	N	0	N	00	N
153	20241002	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	14084830	6831	53.60	2090	2095	2050	2730	1470	2100	2061.90	0.74	0	-901	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.82	0.50	12	0.06	-110.00	4163.00	3560	20240521	-41.85	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
154	20241002	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	12810180	6215	48.76	2090	2095	2050	2730	1470	2100	2061.17	0.74	0	-729	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.82	0.50	12	0.06	-110.00	4163.00	3560	20240521	-41.85	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
155	20241002	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	11992425	5819	45.66	2090	2095	2050	2730	1470	2100	2060.91	0.74	0	-609	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.82	0.50	12	0.05	-110.00	4163.00	3560	20240521	-41.85	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
156	20241002	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	9376700	4547	35.68	2090	2095	2050	2730	1470	2100	2062.17	0.74	0	-592	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.82	0.50	12	0.04	-110.00	4163.00	3560	20240521	-41.85	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
157	20241002	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-25	5	-1.19	9333190	4526	35.51	2090	2095	2050	2730	1470	2100	2062.13	0.74	0	-581	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.86	0.50	12	0.04	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
158	20241002	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-25	5	-1.19	9221140	4472	35.09	2090	2095	2050	2730	1470	2100	2061.97	0.74	0	-581	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.86	0.50	12	0.04	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
159	20241002	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-25	5	-1.19	9021130	4375	34.33	2090	2095	2050	2730	1470	2100	2061.97	0.74	0	-580	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.86	0.50	12	0.04	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N
160	20241002	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	2810755	1355	10.63	2090	2095	2065	2730	1470	2100	2074.36	0.74	0	-1008	2166	2132	2101	2067	2036	2117	2052	55	630	500	1470	5	1	11090000	230	-18.82	0.50	12	0.01	-110.00	4163.00	3560	20240521	-41.85	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		81577	N	N	0	N	00	N