KissMeData/452280/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11160	-450	5	-3.88	4240325030	378555	122.57	11450	11540	11000	15090	8130	11610	11201.57	0.02	0	32790	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1897	32.35	3.46	12	2.23	345.00	3230.00	20650	20231127	-45.96	5410	20240419	106.28	15750	-29.14	20240827	5410	106.28	20240419	20650	-45.96	20231127	5410	106.28	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
3	20240930	151352	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-430	5	-3.70	4034024370	360078	116.59	11450	11540	11000	15090	8130	11610	11203.16	0.02	0	29129	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1901	32.41	3.46	12	2.12	345.00	3230.00	20650	20231127	-45.86	5410	20240419	106.65	15750	-29.02	20240827	5410	106.65	20240419	20650	-45.86	20231127	5410	106.65	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
4	20240930	141351	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-390	5	-3.36	3644792490	325177	105.29	11450	11540	11000	15090	8130	11610	11208.60	0.02	0	19900	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1908	32.52	3.47	12	1.91	345.00	3230.00	20650	20231127	-45.67	5410	20240419	107.39	15750	-28.76	20240827	5410	107.39	20240419	20650	-45.67	20231127	5410	107.39	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
5	20240930	131343	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-330	5	-2.84	3429126790	305958	99.06	11450	11540	11000	15090	8130	11610	11207.79	0.02	0	24122	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1918	32.70	3.49	12	1.80	345.00	3230.00	20650	20231127	-45.38	5410	20240419	108.50	15750	-28.38	20240827	5410	108.50	20240419	20650	-45.38	20231127	5410	108.50	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
6	20240930	121341	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	-410	5	-3.53	3196881510	285294	92.37	11450	11540	11000	15090	8130	11610	11205.52	0.02	0	15309	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1904	32.46	3.47	12	1.68	345.00	3230.00	20650	20231127	-45.76	5410	20240419	107.02	15750	-28.89	20240827	5410	107.02	20240419	20650	-45.76	20231127	5410	107.02	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
7	20240930	111337	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-570	5	-4.91	2886411190	257370	83.33	11450	11540	11000	15090	8130	11610	11214.98	0.02	0	8859	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1877	32.00	3.42	12	1.51	345.00	3230.00	20650	20231127	-46.54	5410	20240419	104.07	15750	-29.90	20240827	5410	104.07	20240419	20650	-46.54	20231127	5410	104.07	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
8	20240930	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	11190	-420	5	-3.62	1933815320	171476	55.52	11450	11540	11100	15090	8130	11610	11277.41	0.02	0	11165	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1903	32.43	3.46	12	1.01	345.00	3230.00	20650	20231127	-45.81	5410	20240419	106.84	15750	-28.95	20240827	5410	106.84	20240419	20650	-45.81	20231127	5410	106.84	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
9	20240930	091238	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	-310	5	-2.67	1035560400	91787	29.72	11450	11540	11100	15090	8130	11610	11282.10	0.02	0	15411	12363	11986	11793	11416	11223	11890	11320	85	3480	500	7190	10	1	17002500	1921	32.75	3.50	12	0.54	345.00	3230.00	20650	20231127	-45.28	5410	20240419	108.87	15750	-28.25	20240827	5410	108.87	20240419	20650	-45.28	20231127	5410	108.87	20240419	5.86	N	452280	500	85 억		2601	N	N	0	N	00	N
10	20240927	161339	57	100.00	KOSDAQ		금속	N	N	N	N		N	11610	-430	5	-3.57	3489457400	293943	80.22	12080	12170	11600	15650	8430	12040	11872.21	0.07	0	-10101	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	1974	33.65	3.59	12	1.73	345.00	3230.00	20650	20231127	-43.78	5410	20240419	114.60	15750	-26.29	20240827	5410	114.60	20240419	20650	-43.78	20231127	5410	114.60	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
11	20240927	151349	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	-380	5	-3.16	3246779920	273067	74.52	12080	12170	11600	15650	8430	12040	11890.05	0.07	0	-10221	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	1982	33.80	3.61	12	1.61	345.00	3230.00	20650	20231127	-43.54	5410	20240419	115.53	15750	-25.97	20240827	5410	115.53	20240419	20650	-43.54	20231127	5410	115.53	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
12	20240927	141359	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-270	5	-2.24	2667286040	223462	60.98	12080	12170	11770	15650	8430	12040	11936.20	0.07	0	-12473	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2001	34.12	3.64	12	1.31	345.00	3230.00	20650	20231127	-43.00	5410	20240419	117.56	15750	-25.27	20240827	5410	117.56	20240419	20650	-43.00	20231127	5410	117.56	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
13	20240927	131342	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	-220	5	-1.83	2194282410	183387	50.05	12080	12170	11810	15650	8430	12040	11965.31	0.07	0	-7320	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2010	34.26	3.66	12	1.08	345.00	3230.00	20650	20231127	-42.76	5410	20240419	118.48	15750	-24.95	20240827	5410	118.48	20240419	20650	-42.76	20231127	5410	118.48	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
14	20240927	121339	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-170	5	-1.41	1944423440	162275	44.28	12080	12170	11820	15650	8430	12040	11982.27	0.07	0	-5900	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2018	34.41	3.67	12	0.95	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	15750	-24.63	20240827	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
15	20240927	111340	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-140	5	-1.16	1806408670	150636	41.11	12080	12170	11820	15650	8430	12040	11991.88	0.07	0	-4265	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2023	34.49	3.68	12	0.89	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	15750	-24.44	20240827	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
16	20240927	101342	57	100.00	KOSDAQ		금속	N	N	N	N		N	11950	-90	5	-0.75	1202486910	99791	27.23	12080	12170	11950	15650	8430	12040	12050.05	0.07	0	-11202	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2032	34.64	3.70	12	0.59	345.00	3230.00	20650	20231127	-42.13	5410	20240419	120.89	15750	-24.13	20240827	5410	120.89	20240419	20650	-42.13	20231127	5410	120.89	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
17	20240927	091347	57	100.00	KOSDAQ		금속	N	N	N	N		N	12060	20	2	0.17	576900900	47791	13.04	12080	12170	11990	15650	8430	12040	12071.33	0.07	0	-10262	12300	12170	11960	11830	11620	12235	11895	85	3610	500	7460	10	1	17002500	2051	34.96	3.73	12	0.28	345.00	3230.00	20650	20231127	-41.60	5410	20240419	122.92	15750	-23.43	20240827	5410	122.92	20240419	20650	-41.60	20231127	5410	122.92	20240419	5.96	N	452280	500	85 억		12620	N	N	0	N	00	N
18	20240926	161321	57	100.00	KOSDAQ		금속	N	N	N	N		N	12040	240	2	2.03	4260325830	357369	27.03	11790	12090	11750	15340	8260	11800	11921.38	0.04	0	6295	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2047	34.90	3.73	12	2.10	345.00	3230.00	20650	20231127	-41.69	5410	20240419	122.55	15750	-23.56	20240827	5410	122.55	20240419	20650	-41.69	20231127	5410	122.55	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
19	20240926	151330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	190	2	1.61	4006573090	336265	25.43	11790	12090	11750	15340	8260	11800	11915.14	0.04	0	2729	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2039	34.75	3.71	12	1.98	345.00	3230.00	20650	20231127	-41.94	5410	20240419	121.63	15750	-23.87	20240827	5410	121.63	20240419	20650	-41.94	20231127	5410	121.63	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
20	20240926	141338	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	270	2	2.29	3405664470	286290	21.65	11790	12090	11750	15340	8260	11800	11896.06	0.04	0	2310	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2052	34.99	3.74	12	1.68	345.00	3230.00	20650	20231127	-41.55	5410	20240419	123.11	15750	-23.37	20240827	5410	123.11	20240419	20650	-41.55	20231127	5410	123.11	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
21	20240926	131311	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	190	2	1.61	2992543660	251907	19.05	11790	12050	11750	15340	8260	11800	11879.75	0.04	0	219	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2039	34.75	3.71	12	1.48	345.00	3230.00	20650	20231127	-41.94	5410	20240419	121.63	15750	-23.87	20240827	5410	121.63	20240419	20650	-41.94	20231127	5410	121.63	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
22	20240926	121336	57	100.00	KOSDAQ		금속	N	N	N	N		N	11930	130	2	1.10	2553067340	215240	16.28	11790	11990	11750	15340	8260	11800	11861.67	0.04	0	4849	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2028	34.58	3.69	12	1.27	345.00	3230.00	20650	20231127	-42.23	5410	20240419	120.52	15750	-24.25	20240827	5410	120.52	20240419	20650	-42.23	20231127	5410	120.52	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
23	20240926	111335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	70	2	0.59	2168130380	182913	13.83	11790	11990	11750	15340	8260	11800	11853.52	0.04	0	8053	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2018	34.41	3.67	12	1.08	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	15750	-24.63	20240827	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
24	20240926	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	110	2	0.93	1771368160	149441	11.30	11790	11990	11750	15340	8260	11800	11853.52	0.04	0	6847	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2025	34.52	3.69	12	0.88	345.00	3230.00	20650	20231127	-42.32	5410	20240419	120.15	15750	-24.38	20240827	5410	120.15	20240419	20650	-42.32	20231127	5410	120.15	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
25	20240926	091334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	140	2	1.19	566281790	47672	3.61	11790	11990	11770	15340	8260	11800	11879.75	0.04	0	-459	14053	12926	12363	11236	10673	12645	10955	85	3540	500	7310	10	1	17002500	2030	34.61	3.70	12	0.28	345.00	3230.00	20650	20231127	-42.18	5410	20240419	120.70	15750	-24.19	20240827	5410	120.70	20240419	20650	-42.18	20231127	5410	120.70	20240419	5.83	N	452280	500	85 억		6042	N	N	0	N	00	N
26	20240925	161317	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-1180	5	-9.09	16432728610	1303649	175.78	13370	13490	11800	16870	9090	12980	12606.72	0.10	0	-11602	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2006	34.20	3.65	12	7.67	345.00	3230.00	20650	20231127	-42.86	5410	20240419	118.11	15750	-25.08	20240827	5410	118.11	20240419	20650	-42.86	20231127	5410	118.11	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
27	20240925	151330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-1150	5	-8.86	15790232420	1249246	168.44	13370	13490	11800	16870	9090	12980	12639.81	0.10	0	-9288	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2011	34.29	3.66	12	7.35	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	15750	-24.89	20240827	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
28	20240925	141332	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-870	5	-6.70	13484929980	1055751	142.35	13370	13490	12040	16870	9090	12980	12772.83	0.10	0	-765	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2059	35.10	3.75	12	6.21	345.00	3230.00	20650	20231127	-41.36	5410	20240419	123.84	15750	-23.11	20240827	5410	123.84	20240419	20650	-41.36	20231127	5410	123.84	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
29	20240925	131322	57	100.00	KOSDAQ		금속	N	N	N	N		N	12120	-860	5	-6.63	12428898470	968543	130.60	13370	13490	12110	16870	9090	12980	12832.57	0.10	0	-1634	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2061	35.13	3.75	12	5.70	345.00	3230.00	20650	20231127	-41.31	5410	20240419	124.03	15750	-23.05	20240827	5410	124.03	20240419	20650	-41.31	20231127	5410	124.03	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
30	20240925	121331	57	100.00	KOSDAQ		금속	N	N	N	N		N	12310	-670	5	-5.16	10743963100	830404	111.97	13370	13490	12300	16870	9090	12980	12938.24	0.10	0	-9514	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2093	35.68	3.81	12	4.88	345.00	3230.00	20650	20231127	-40.39	5410	20240419	127.54	15750	-21.84	20240827	5410	127.54	20240419	20650	-40.39	20231127	5410	127.54	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
31	20240925	111327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	-440	5	-3.39	9545004450	734182	99.00	13370	13490	12400	16870	9090	12980	13000.87	0.10	0	-7225	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2132	36.35	3.88	12	4.32	345.00	3230.00	20650	20231127	-39.27	5410	20240419	131.79	15750	-20.38	20240827	5410	131.79	20240419	20650	-39.27	20231127	5410	131.79	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
32	20240925	101323	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	70	2	0.54	6158430670	466726	62.93	13370	13490	13000	16870	9090	12980	13194.96	0.10	0	-7687	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2219	37.83	4.04	12	2.75	345.00	3230.00	20650	20231127	-36.80	5410	20240419	141.22	15750	-17.14	20240827	5410	141.22	20240419	20650	-36.80	20231127	5410	141.22	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
33	20240925	091337	57	100.00	KOSDAQ		금속	N	N	N	N		N	13200	220	2	1.69	2462583920	185556	25.02	13370	13490	13070	16870	9090	12980	13271.38	0.10	0	6120	13880	13430	13150	12700	12420	13290	12560	85	3890	500	8040	10	1	17002500	2244	38.26	4.09	12	1.09	345.00	3230.00	20650	20231127	-36.08	5410	20240419	143.99	15750	-16.19	20240827	5410	143.99	20240419	20650	-36.08	20231127	5410	143.99	20240419	5.75	N	452280	500	85 억		17377	N	N	0	N	00	N
34	20240924	161319	57	100.00	KOSDAQ		금속	N	N	N	N		N	12980	-150	5	-1.14	8054782440	609187	141.74	13230	13600	12870	17060	9200	13130	13222.74	0.19	0	-14893	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2207	37.62	4.02	12	3.58	345.00	3230.00	20650	20231127	-37.14	5410	20240419	139.93	15750	-17.59	20240827	5410	139.93	20240419	20650	-37.14	20231127	5410	139.93	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
35	20240924	151322	57	100.00	KOSDAQ		금속	N	N	N	N		N	13070	-60	5	-0.46	7666355230	579345	134.79	13230	13600	12870	17060	9200	13130	13232.89	0.19	0	-15267	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2222	37.88	4.05	12	3.41	345.00	3230.00	20650	20231127	-36.71	5410	20240419	141.59	15750	-17.02	20240827	5410	141.59	20240419	20650	-36.71	20231127	5410	141.59	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
36	20240924	141311	57	100.00	KOSDAQ		금속	N	N	N	N		N	13110	-20	5	-0.15	7241899170	546863	127.24	13230	13600	12870	17060	9200	13130	13242.72	0.19	0	-12739	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2229	38.00	4.06	12	3.22	345.00	3230.00	20650	20231127	-36.51	5410	20240419	142.33	15750	-16.76	20240827	5410	142.33	20240419	20650	-36.51	20231127	5410	142.33	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
37	20240924	131320	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-130	5	-0.99	6931565690	523090	121.70	13230	13600	12870	17060	9200	13130	13251.31	0.19	0	-9306	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2210	37.68	4.02	12	3.08	345.00	3230.00	20650	20231127	-37.05	5410	20240419	140.30	15750	-17.46	20240827	5410	140.30	20240419	20650	-37.05	20231127	5410	140.30	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
38	20240924	121315	57	100.00	KOSDAQ		금속	N	N	N	N		N	13180	50	2	0.38	6293023630	474123	110.31	13230	13600	12870	17060	9200	13130	13273.13	0.19	0	-9145	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2241	38.20	4.08	12	2.79	345.00	3230.00	20650	20231127	-36.17	5410	20240419	143.62	15750	-16.32	20240827	5410	143.62	20240419	20650	-36.17	20231127	5410	143.62	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
39	20240924	111323	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	20	2	0.15	6021044300	453469	105.51	13230	13600	12870	17060	9200	13130	13277.91	0.19	0	-6624	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2236	38.12	4.07	12	2.67	345.00	3230.00	20650	20231127	-36.32	5410	20240419	143.07	15750	-16.51	20240827	5410	143.07	20240419	20650	-36.32	20231127	5410	143.07	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
40	20240924	101321	57	100.00	KOSDAQ		금속	N	N	N	N		N	13320	190	2	1.45	3893164680	293842	68.37	13230	13600	12870	17060	9200	13130	13249.38	0.19	0	-1816	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2265	38.61	4.12	12	1.73	345.00	3230.00	20650	20231127	-35.50	5410	20240419	146.21	15750	-15.43	20240827	5410	146.21	20240419	20650	-35.50	20231127	5410	146.21	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
41	20240924	091324	57	100.00	KOSDAQ		금속	N	N	N	N		N	13220	90	2	0.69	2018931920	150745	35.07	13230	13600	13160	17060	9200	13130	13393.90	0.19	0	1773	13783	13456	13193	12866	12603	13325	12735	85	3930	500	8140	10	1	17002500	2248	38.32	4.09	12	0.89	345.00	3230.00	20650	20231127	-35.98	5410	20240419	144.36	15750	-16.06	20240827	5410	144.36	20240419	20650	-35.98	20231127	5410	144.36	20240419	5.55	N	452280	500	85 억		32133	N	N	0	N	00	N
42	20240923	161314	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	-300	5	-2.23	5538274580	420528	35.87	13480	13520	12930	17450	9410	13430	13169.33	0.16	0	4896	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2232	38.06	4.07	12	2.47	345.00	3230.00	20650	20231127	-36.42	5410	20240419	142.70	15750	-16.63	20240827	5410	142.70	20240419	20650	-36.42	20231127	5410	142.70	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
43	20240923	151319	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-280	5	-2.08	5184255010	393533	33.57	13480	13520	12930	17450	9410	13430	13172.91	0.16	0	-525	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2236	38.12	4.07	12	2.31	345.00	3230.00	20650	20231127	-36.32	5410	20240419	143.07	15750	-16.51	20240827	5410	143.07	20240419	20650	-36.32	20231127	5410	143.07	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
44	20240923	141325	57	100.00	KOSDAQ		금속	N	N	N	N		N	13160	-270	5	-2.01	4807527420	364929	31.13	13480	13520	12930	17450	9410	13430	13173.10	0.16	0	652	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2238	38.14	4.07	12	2.15	345.00	3230.00	20650	20231127	-36.27	5410	20240419	143.25	15750	-16.44	20240827	5410	143.25	20240419	20650	-36.27	20231127	5410	143.25	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
45	20240923	131321	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	-330	5	-2.46	4375197320	332045	28.32	13480	13520	12930	17450	9410	13430	13175.68	0.16	0	-2339	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2227	37.97	4.06	12	1.95	345.00	3230.00	20650	20231127	-36.56	5410	20240419	142.14	15750	-16.83	20240827	5410	142.14	20240419	20650	-36.56	20231127	5410	142.14	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
46	20240923	121322	57	100.00	KOSDAQ		금속	N	N	N	N		N	13230	-200	5	-1.49	4019768170	304989	26.01	13480	13520	12930	17450	9410	13430	13179.14	0.16	0	-233	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2249	38.35	4.10	12	1.79	345.00	3230.00	20650	20231127	-35.93	5410	20240419	144.55	15750	-16.00	20240827	5410	144.55	20240419	20650	-35.93	20231127	5410	144.55	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
47	20240923	111319	57	100.00	KOSDAQ		금속	N	N	N	N		N	13180	-250	5	-1.86	3654516790	277298	23.65	13480	13520	12930	17450	9410	13430	13178.03	0.16	0	-63	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2241	38.20	4.08	12	1.63	345.00	3230.00	20650	20231127	-36.17	5410	20240419	143.62	15750	-16.32	20240827	5410	143.62	20240419	20650	-36.17	20231127	5410	143.62	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
48	20240923	101318	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	-300	5	-2.23	2903133910	219892	18.75	13480	13520	12930	17450	9410	13430	13201.40	0.16	0	-2969	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2232	38.06	4.07	12	1.29	345.00	3230.00	20650	20231127	-36.42	5410	20240419	142.70	15750	-16.63	20240827	5410	142.70	20240419	20650	-36.42	20231127	5410	142.70	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
49	20240923	091319	57	100.00	KOSDAQ		금속	N	N	N	N		N	13260	-170	5	-1.27	1094903100	82065	7.00	13480	13520	13170	17450	9410	13430	13340.71	0.16	0	-155	13850	13640	13390	13180	12930	13745	13285	85	4020	500	8320	10	1	17002500	2255	38.43	4.11	12	0.48	345.00	3230.00	20650	20231127	-35.79	5410	20240419	145.10	15750	-15.81	20240827	5410	145.10	20240419	20650	-35.79	20231127	5410	145.10	20240419	5.56	N	452280	500	85 억		27099	N	N	0	N	00	N
50	20240913	161210	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	350	2	2.80	25208914660	1939527	236.42	12580	13490	12470	16270	8770	12520	12997.70	0.66	0	-85551	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2188	37.30	3.98	12	11.41	345.00	3230.00	20650	20231127	-37.68	5410	20240419	137.89	15750	-18.29	20240827	5410	137.89	20240419	20650	-37.68	20231127	5410	137.89	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
51	20240913	151223	57	100.00	KOSDAQ		금속	N	N	N	N		N	12840	320	2	2.56	24718301280	1901375	231.77	12580	13490	12470	16270	8770	12520	13000.25	0.66	0	-90147	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2183	37.22	3.98	12	11.18	345.00	3230.00	20650	20231127	-37.82	5410	20240419	137.34	15750	-18.48	20240827	5410	137.34	20240419	20650	-37.82	20231127	5410	137.34	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
52	20240913	141224	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	330	2	2.64	23731361970	1824674	222.42	12580	13490	12470	16270	8770	12520	13005.83	0.66	0	-100072	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2185	37.25	3.98	12	10.73	345.00	3230.00	20650	20231127	-37.77	5410	20240419	137.52	15750	-18.41	20240827	5410	137.52	20240419	20650	-37.77	20231127	5410	137.52	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
53	20240913	131217	57	100.00	KOSDAQ		금속	N	N	N	N		N	13010	490	2	3.91	22473156100	1727106	210.53	12580	13490	12470	16270	8770	12520	13012.06	0.66	0	-97412	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2212	37.71	4.03	12	10.16	345.00	3230.00	20650	20231127	-37.00	5410	20240419	140.48	15750	-17.40	20240827	5410	140.48	20240419	20650	-37.00	20231127	5410	140.48	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
54	20240913	121220	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	580	2	4.63	21502351810	1652512	201.43	12580	13490	12470	16270	8770	12520	13011.95	0.66	0	-95788	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2227	37.97	4.06	12	9.72	345.00	3230.00	20650	20231127	-36.56	5410	20240419	142.14	15750	-16.83	20240827	5410	142.14	20240419	20650	-36.56	20231127	5410	142.14	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
55	20240913	111223	57	100.00	KOSDAQ		금속	N	N	N	N		N	13040	520	2	4.15	19939706790	1532486	186.80	12580	13490	12470	16270	8770	12520	13011.38	0.66	0	-101921	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2217	37.80	4.04	12	9.01	345.00	3230.00	20650	20231127	-36.85	5410	20240419	141.04	15750	-17.21	20240827	5410	141.04	20240419	20650	-36.85	20231127	5410	141.04	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
56	20240913	101225	57	100.00	KOSDAQ		금속	N	N	N	N		N	12960	440	2	3.51	8488009060	662994	80.82	12580	13040	12470	16270	8770	12520	12802.58	0.66	0	-70638	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2204	37.57	4.01	12	3.90	345.00	3230.00	20650	20231127	-37.24	5410	20240419	139.56	15750	-17.71	20240827	5410	139.56	20240419	20650	-37.24	20231127	5410	139.56	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
57	20240913	091229	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	120	2	0.96	1901326330	150194	18.31	12580	12790	12470	16270	8770	12520	12659.22	0.66	0	-15044	12866	12692	12446	12272	12026	12780	12360	85	3750	500	7760	10	1	17002500	2149	36.64	3.91	12	0.88	345.00	3230.00	20650	20231127	-38.79	5410	20240419	133.64	15750	-19.75	20240827	5410	133.64	20240419	20650	-38.79	20231127	5410	133.64	20240419	5.39	N	452280	500	85 억		111947	N	N	0	N	00	N
58	20240912	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	450	2	3.73	10003930730	804403	93.23	12230	12620	12200	15690	8450	12070	12436.60	0.18	0	81540	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2129	36.29	3.88	12	4.73	345.00	3230.00	20650	20231127	-39.37	5410	20240419	131.42	15750	-20.51	20240827	5410	131.42	20240419	20650	-39.37	20231127	5410	131.42	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
59	20240912	151218	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	470	2	3.89	9543909700	767662	88.97	12230	12620	12200	15690	8450	12070	12432.95	0.18	0	76664	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2132	36.35	3.88	12	4.51	345.00	3230.00	20650	20231127	-39.27	5410	20240419	131.79	15750	-20.38	20240827	5410	131.79	20240419	20650	-39.27	20231127	5410	131.79	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
60	20240912	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	380	2	3.15	8712047380	701095	81.25	12230	12620	12200	15690	8450	12070	12426.90	0.18	0	72559	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2117	36.09	3.85	12	4.12	345.00	3230.00	20650	20231127	-39.71	5410	20240419	130.13	15750	-20.95	20240827	5410	130.13	20240419	20650	-39.71	20231127	5410	130.13	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
61	20240912	131212	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	360	2	2.98	7518231220	605563	70.18	12230	12600	12200	15690	8450	12070	12415.89	0.18	0	71818	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2113	36.03	3.85	12	3.56	345.00	3230.00	20650	20231127	-39.81	5410	20240419	129.76	15750	-21.08	20240827	5410	129.76	20240419	20650	-39.81	20231127	5410	129.76	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
62	20240912	121211	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	330	2	2.73	6884197550	554683	64.28	12230	12600	12200	15690	8450	12070	12411.72	0.18	0	62755	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2108	35.94	3.84	12	3.26	345.00	3230.00	20650	20231127	-39.95	5410	20240419	129.21	15750	-21.27	20240827	5410	129.21	20240419	20650	-39.95	20231127	5410	129.21	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
63	20240912	111210	57	100.00	KOSDAQ		금속	N	N	N	N		N	12390	320	2	2.65	6359487110	512323	59.38	12230	12600	12200	15690	8450	12070	12413.77	0.18	0	57920	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2107	35.91	3.84	12	3.01	345.00	3230.00	20650	20231127	-40.00	5410	20240419	129.02	15750	-21.33	20240827	5410	129.02	20240419	20650	-40.00	20231127	5410	129.02	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
64	20240912	101213	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	280	2	2.32	5722545690	460996	53.43	12230	12600	12200	15690	8450	12070	12414.25	0.18	0	54350	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2100	35.80	3.82	12	2.71	345.00	3230.00	20650	20231127	-40.19	5410	20240419	128.28	15750	-21.59	20240827	5410	128.28	20240419	20650	-40.19	20231127	5410	128.28	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
65	20240912	091214	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	390	2	3.23	2394703720	193586	22.44	12230	12540	12200	15690	8450	12070	12371.92	0.18	0	41001	12596	12332	12016	11752	11436	12465	11885	85	3620	500	7480	10	1	17002500	2119	36.12	3.86	12	1.14	345.00	3230.00	20650	20231127	-39.66	5410	20240419	130.31	15750	-20.89	20240827	5410	130.31	20240419	20650	-39.66	20231127	5410	130.31	20240419	5.41	N	452280	500	85 억		30387	N	N	0	N	00	N
66	20240911	161148	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	80	2	0.67	8703454100	723196	112.70	11920	12280	11700	15580	8400	11990	12021.94	0.51	0	-56430	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2052	34.99	3.74	12	4.25	345.00	3230.00	20650	20231127	-41.55	5410	20240419	123.11	15750	-23.37	20240827	5410	123.11	20240419	20650	-41.55	20231127	5410	123.11	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
67	20240911	151155	57	100.00	KOSDAQ		금속	N	N	N	N		N	12120	130	2	1.08	8002180830	665792	103.76	11920	12280	11700	15580	8400	11990	12019.05	0.51	0	-58227	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2061	35.13	3.75	12	3.92	345.00	3230.00	20650	20231127	-41.31	5410	20240419	124.03	15750	-23.05	20240827	5410	124.03	20240419	20650	-41.31	20231127	5410	124.03	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
68	20240911	141157	57	100.00	KOSDAQ		금속	N	N	N	N		N	12060	70	2	0.58	6866400470	571575	89.07	11920	12280	11700	15580	8400	11990	12013.13	0.51	0	-60555	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2051	34.96	3.73	12	3.36	345.00	3230.00	20650	20231127	-41.60	5410	20240419	122.92	15750	-23.43	20240827	5410	122.92	20240419	20650	-41.60	20231127	5410	122.92	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
69	20240911	131153	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-190	5	-1.58	3339074000	280496	43.71	11920	12180	11700	15580	8400	11990	11904.12	0.51	0	-58525	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2006	34.20	3.65	12	1.65	345.00	3230.00	20650	20231127	-42.86	5410	20240419	118.11	15750	-25.08	20240827	5410	118.11	20240419	20650	-42.86	20231127	5410	118.11	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
70	20240911	121157	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-210	5	-1.75	3071909170	257905	40.19	11920	12180	11700	15580	8400	11990	11910.96	0.51	0	-55055	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2003	34.14	3.65	12	1.52	345.00	3230.00	20650	20231127	-42.95	5410	20240419	117.74	15750	-25.21	20240827	5410	117.74	20240419	20650	-42.95	20231127	5410	117.74	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
71	20240911	111147	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-230	5	-1.92	2708283050	227045	35.38	11920	12180	11700	15580	8400	11990	11928.35	0.51	0	-46513	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	1999	34.09	3.64	12	1.34	345.00	3230.00	20650	20231127	-43.05	5410	20240419	117.38	15750	-25.33	20240827	5410	117.38	20240419	20650	-43.05	20231127	5410	117.38	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
72	20240911	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	10	2	0.08	1694822480	141303	22.02	11920	12180	11850	15580	8400	11990	11994.25	0.51	0	-21045	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2040	34.78	3.72	12	0.83	345.00	3230.00	20650	20231127	-41.89	5410	20240419	121.81	15750	-23.81	20240827	5410	121.81	20240419	20650	-41.89	20231127	5410	121.81	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
73	20240911	091201	57	100.00	KOSDAQ		금속	N	N	N	N		N	11980	-10	5	-0.08	795159630	66206	10.32	11920	12180	11850	15580	8400	11990	12010.44	0.51	0	-8054	12596	12292	12006	11702	11416	12150	11560	85	3590	500	7430	10	1	17002500	2037	34.72	3.71	12	0.39	345.00	3230.00	20650	20231127	-41.99	5410	20240419	121.44	15750	-23.94	20240827	5410	121.44	20240419	20650	-41.99	20231127	5410	121.44	20240419	5.46	N	452280	500	85 억		86057	N	N	0	N	00	N
74	20240910	161144	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-190	5	-1.56	7599427380	634729	32.90	12110	12310	11720	15830	8530	12180	11972.36	0.54	0	-4962	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2039	34.75	3.71	12	3.73	345.00	3230.00	20650	20231127	-41.94	5410	20240419	121.63	15750	-23.87	20240827	5410	121.63	20240419	20650	-41.94	20231127	5410	121.63	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
75	20240910	151159	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	-170	5	-1.40	6695449080	559809	29.02	12110	12310	11720	15830	8530	12180	11959.89	0.54	0	-21046	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2042	34.81	3.72	12	3.29	345.00	3230.00	20650	20231127	-41.84	5410	20240419	122.00	15750	-23.75	20240827	5410	122.00	20240419	20650	-41.84	20231127	5410	122.00	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
76	20240910	141148	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	-460	5	-3.78	5416230790	452158	23.44	12110	12310	11720	15830	8530	12180	11978.23	0.54	0	-42387	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	1993	33.97	3.63	12	2.66	345.00	3230.00	20650	20231127	-43.24	5410	20240419	116.64	15750	-25.59	20240827	5410	116.64	20240419	20650	-43.24	20231127	5410	116.64	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
77	20240910	131152	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	-390	5	-3.20	4844328700	403535	20.92	12110	12310	11780	15830	8530	12180	12004.35	0.54	0	-38410	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2005	34.17	3.65	12	2.37	345.00	3230.00	20650	20231127	-42.91	5410	20240419	117.93	15750	-25.14	20240827	5410	117.93	20240419	20650	-42.91	20231127	5410	117.93	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
78	20240910	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-280	5	-2.30	4317056610	358951	18.61	12110	12310	11810	15830	8530	12180	12026.49	0.54	0	-31001	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2023	34.49	3.68	12	2.11	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	15750	-24.44	20240827	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
79	20240910	111145	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-350	5	-2.87	3762528340	312206	16.18	12110	12310	11810	15830	8530	12180	12051.07	0.54	0	-39756	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2011	34.29	3.66	12	1.84	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	15750	-24.89	20240827	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
80	20240910	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	-180	5	-1.48	2665017630	220234	11.42	12110	12310	11990	15830	8530	12180	12100.53	0.54	0	-31782	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2040	34.78	3.72	12	1.30	345.00	3230.00	20650	20231127	-41.89	5410	20240419	121.81	15750	-23.81	20240827	5410	121.81	20240419	20650	-41.89	20231127	5410	121.81	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
81	20240910	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-70	5	-0.57	1108220770	91226	4.73	12110	12310	12040	15830	8530	12180	12147.77	0.54	0	-12577	13013	12596	12183	11766	11353	12805	11975	85	3650	500	7550	10	1	17002500	2059	35.10	3.75	12	0.54	345.00	3230.00	20650	20231127	-41.36	5410	20240419	123.84	15750	-23.11	20240827	5410	123.84	20240419	20650	-41.36	20231127	5410	123.84	20240419	5.68	N	452280	500	85 억		91817	N	N	0	N	00	N
82	20240909	161122	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	520	2	4.46	23188636690	1900080	141.77	12000	12600	11770	15150	8170	11660	12205.64	0.55	0	-11795	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2071	35.30	3.77	12	11.18	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	15750	-22.67	20240827	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
83	20240909	151138	57	100.00	KOSDAQ		금속	N	N	N	N		N	12120	460	2	3.95	22497083840	1843128	137.52	12000	12600	11770	15150	8170	11660	12207.50	0.55	0	-22271	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2061	35.13	3.75	12	10.84	345.00	3230.00	20650	20231127	-41.31	5410	20240419	124.03	15750	-23.05	20240827	5410	124.03	20240419	20650	-41.31	20231127	5410	124.03	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
84	20240909	141135	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	520	2	4.46	20966513230	1717814	128.17	12000	12600	11770	15150	8170	11660	12207.03	0.55	0	-53328	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2071	35.30	3.77	12	10.10	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	15750	-22.67	20240827	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
85	20240909	131134	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	470	2	4.03	14267542620	1176417	87.77	12000	12480	11770	15150	8170	11660	12130.08	0.55	0	-63300	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2062	35.16	3.76	12	6.92	345.00	3230.00	20650	20231127	-41.26	5410	20240419	124.21	15750	-22.98	20240827	5410	124.21	20240419	20650	-41.26	20231127	5410	124.21	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
86	20240909	121129	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	360	2	3.09	11370996400	938584	70.03	12000	12480	11770	15150	8170	11660	12117.64	0.55	0	-65629	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2044	34.84	3.72	12	5.52	345.00	3230.00	20650	20231127	-41.79	5410	20240419	122.18	15750	-23.68	20240827	5410	122.18	20240419	20650	-41.79	20231127	5410	122.18	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
87	20240909	111131	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	250	2	2.14	10683454870	881167	65.75	12000	12480	11770	15150	8170	11660	12127.02	0.55	0	-70694	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2025	34.52	3.69	12	5.18	345.00	3230.00	20650	20231127	-42.32	5410	20240419	120.15	15750	-24.38	20240827	5410	120.15	20240419	20650	-42.32	20231127	5410	120.15	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
88	20240909	101133	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	180	2	1.54	10170910370	837999	62.52	12000	12480	11770	15150	8170	11660	12140.17	0.55	0	-66976	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2013	34.32	3.67	12	4.93	345.00	3230.00	20650	20231127	-42.66	5410	20240419	118.85	15750	-24.83	20240827	5410	118.85	20240419	20650	-42.66	20231127	5410	118.85	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
89	20240909	091126	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	520	2	4.46	6290451690	515416	38.46	12000	12480	12000	15150	8170	11660	12210.27	0.55	0	-40578	13280	12470	12020	11210	10760	12245	10985	85	3490	500	7220	10	1	17002500	2071	35.30	3.77	12	3.03	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	15750	-22.67	20240827	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	6.17	N	452280	500	85 억		94134	N	N	0	N	00	N
90	20240906	161111	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	-1270	5	-9.82	15314873800	1275214	65.42	12710	12830	11570	16800	9060	12930	12010.86	0.42	0	31413	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	1982	33.80	3.61	12	7.50	345.00	3230.00	20650	20231127	-43.54	5410	20240419	115.53	15750	-25.97	20240827	5410	115.53	20240419	20650	-43.54	20231127	5410	115.53	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
91	20240906	151130	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-1240	5	-9.59	14588636500	1213001	62.23	12710	12830	11570	16800	9060	12930	12026.88	0.42	0	16455	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	1988	33.88	3.62	12	7.13	345.00	3230.00	20650	20231127	-43.39	5410	20240419	116.08	15750	-25.78	20240827	5410	116.08	20240419	20650	-43.39	20231127	5410	116.08	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
92	20240906	141140	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-1160	5	-8.97	13285359780	1102077	56.54	12710	12830	11570	16800	9060	12930	12054.82	0.42	0	8000	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	2001	34.12	3.64	12	6.48	345.00	3230.00	20650	20231127	-43.00	5410	20240419	117.56	15750	-25.27	20240827	5410	117.56	20240419	20650	-43.00	20231127	5410	117.56	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
93	20240906	131131	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-1130	5	-8.74	12526406040	1037728	53.24	12710	12830	11570	16800	9060	12930	12070.98	0.42	0	-4226	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	2006	34.20	3.65	12	6.10	345.00	3230.00	20650	20231127	-42.86	5410	20240419	118.11	15750	-25.08	20240827	5410	118.11	20240419	20650	-42.86	20231127	5410	118.11	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
94	20240906	121132	57	100.00	KOSDAQ		금속	N	N	N	N		N	11980	-950	5	-7.35	11290659630	933468	47.89	12710	12830	11570	16800	9060	12930	12095.37	0.42	0	18342	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	2037	34.72	3.71	12	5.49	345.00	3230.00	20650	20231127	-41.99	5410	20240419	121.44	15750	-23.94	20240827	5410	121.44	20240419	20650	-41.99	20231127	5410	121.44	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
95	20240906	111131	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	-1050	5	-8.12	10540140240	870231	44.64	12710	12830	11570	16800	9060	12930	12111.87	0.42	0	17311	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	2020	34.43	3.68	12	5.12	345.00	3230.00	20650	20231127	-42.47	5410	20240419	119.59	15750	-24.57	20240827	5410	119.59	20240419	20650	-42.47	20231127	5410	119.59	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
96	20240906	101127	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	-1200	5	-9.28	8828713840	726057	37.25	12710	12830	11570	16800	9060	12930	12159.79	0.42	0	31687	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	1994	34.00	3.63	12	4.27	345.00	3230.00	20650	20231127	-43.20	5410	20240419	116.82	15750	-25.52	20240827	5410	116.82	20240419	20650	-43.20	20231127	5410	116.82	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
97	20240906	091131	57	100.00	KOSDAQ		금속	N	N	N	N		N	12670	-260	5	-2.01	1520993030	119834	6.15	12710	12830	12600	16800	9060	12930	12692.46	0.42	0	-13916	15063	13996	13463	12396	11863	13730	12130	85	3870	500	8010	10	1	17002500	2154	36.72	3.92	12	0.70	345.00	3230.00	20650	20231127	-38.64	5410	20240419	134.20	15750	-19.56	20240827	5410	134.20	20240419	20650	-38.64	20231127	5410	134.20	20240419	6.58	N	452280	500	85 억		70675	N	N	0	N	00	N
98	20240905	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	12930	-1310	5	-9.20	26122513570	1891616	105.43	14210	14530	12930	18510	9970	14240	13812.13	0.39	0	4588	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2198	37.48	4.00	12	11.13	345.00	3230.00	20650	20231127	-37.38	5410	20240419	139.00	15750	-17.90	20240827	5410	139.00	20240419	20650	-37.38	20231127	5410	139.00	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
99	20240905	151129	57	100.00	KOSDAQ		금속	N	N	N	N		N	13220	-1020	5	-7.16	24365574240	1756954	97.92	14210	14530	13100	18510	9970	14240	13867.70	0.39	0	-5178	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2248	38.32	4.09	12	10.33	345.00	3230.00	20650	20231127	-35.98	5410	20240419	144.36	15750	-16.06	20240827	5410	144.36	20240419	20650	-35.98	20231127	5410	144.36	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
100	20240905	141123	57	100.00	KOSDAQ		금속	N	N	N	N		N	13200	-1040	5	-7.30	22716926010	1633231	91.02	14210	14530	13100	18510	9970	14240	13908.83	0.39	0	-2529	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2244	38.26	4.09	12	9.61	345.00	3230.00	20650	20231127	-36.08	5410	20240419	143.99	15750	-16.19	20240827	5410	143.99	20240419	20650	-36.08	20231127	5410	143.99	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
101	20240905	131123	57	100.00	KOSDAQ		금속	N	N	N	N		N	13330	-910	5	-6.39	20661518980	1479439	82.45	14210	14530	13100	18510	9970	14240	13965.44	0.39	0	26078	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2266	38.64	4.13	12	8.70	345.00	3230.00	20650	20231127	-35.45	5410	20240419	146.40	15750	-15.37	20240827	5410	146.40	20240419	20650	-35.45	20231127	5410	146.40	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
102	20240905	121124	57	100.00	KOSDAQ		금속	N	N	N	N		N	13590	-650	5	-4.56	16657810040	1178574	65.69	14210	14530	13590	18510	9970	14240	14133.71	0.39	0	8155	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2311	39.39	4.21	12	6.93	345.00	3230.00	20650	20231127	-34.19	5410	20240419	151.20	15750	-13.71	20240827	5410	151.20	20240419	20650	-34.19	20231127	5410	151.20	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
103	20240905	111118	57	100.00	KOSDAQ		금속	N	N	N	N		N	13780	-460	5	-3.23	14100865230	992024	55.29	14210	14530	13740	18510	9970	14240	14214.19	0.39	0	25095	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2343	39.94	4.27	12	5.83	345.00	3230.00	20650	20231127	-33.27	5410	20240419	154.71	15750	-12.51	20240827	5410	154.71	20240419	20650	-33.27	20231127	5410	154.71	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
104	20240905	101122	57	100.00	KOSDAQ		금속	N	N	N	N		N	14370	130	2	0.91	7930379430	556721	31.03	14210	14480	13990	18510	9970	14240	14244.82	0.39	0	21383	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2443	41.65	4.45	12	3.27	345.00	3230.00	20650	20231127	-30.41	5410	20240419	165.62	15750	-8.76	20240827	5410	165.62	20240419	20650	-30.41	20231127	5410	165.62	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
105	20240905	091127	57	100.00	KOSDAQ		금속	N	N	N	N		N	14210	-30	5	-0.21	3837074050	268839	14.98	14210	14480	14140	18510	9970	14240	14272.98	0.39	0	-7115	15013	14626	13873	13486	12733	14820	13680	85	4270	500	8820	10	1	17002500	2416	41.19	4.40	12	1.58	345.00	3230.00	20650	20231127	-31.19	5410	20240419	162.66	15750	-9.78	20240827	5410	162.66	20240419	20650	-31.19	20231127	5410	162.66	20240419	6.25	N	452280	500	85 억		66798	N	N	0	N	00	N
106	20240904	161058	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	450	2	3.26	24296978430	1751484	55.38	13240	14260	13120	17920	9660	13790	13869.97	0.21	0	31704	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2421	41.28	4.41	12	10.30	345.00	3230.00	20650	20231127	-31.04	5410	20240419	163.22	15750	-9.59	20240827	5410	163.22	20240419	20650	-31.04	20231127	5410	163.22	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
107	20240904	151109	57	100.00	KOSDAQ		금속	N	N	N	N		N	14100	310	2	2.25	20703595880	1498329	47.37	13240	14210	13120	17920	9660	13790	13817.80	0.21	0	67707	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2397	40.87	4.37	12	8.81	345.00	3230.00	20650	20231127	-31.72	5410	20240419	160.63	15750	-10.48	20240827	5410	160.63	20240419	20650	-31.72	20231127	5410	160.63	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
108	20240904	141113	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	140	2	1.02	16620013800	1207268	38.17	13240	14150	13120	17920	9660	13790	13766.62	0.21	0	75660	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2368	40.38	4.31	12	7.10	345.00	3230.00	20650	20231127	-32.54	5410	20240419	157.49	15750	-11.56	20240827	5410	157.49	20240419	20650	-32.54	20231127	5410	157.49	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
109	20240904	131109	57	100.00	KOSDAQ		금속	N	N	N	N		N	13850	60	2	0.44	11407080590	834572	26.39	13240	13950	13120	17920	9660	13790	13668.10	0.21	0	101230	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2355	40.14	4.29	12	4.91	345.00	3230.00	20650	20231127	-32.93	5410	20240419	156.01	15750	-12.06	20240827	5410	156.01	20240419	20650	-32.93	20231127	5410	156.01	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
110	20240904	121108	57	100.00	KOSDAQ		금속	N	N	N	N		N	13640	-150	5	-1.09	10203473310	746647	23.61	13240	13950	13120	17920	9660	13790	13665.64	0.21	0	86625	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2319	39.54	4.22	12	4.39	345.00	3230.00	20650	20231127	-33.95	5410	20240419	152.13	15750	-13.40	20240827	5410	152.13	20240419	20650	-33.95	20231127	5410	152.13	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
111	20240904	111102	57	100.00	KOSDAQ		금속	N	N	N	N		N	13870	80	2	0.58	8858913740	648759	20.51	13240	13950	13120	17920	9660	13790	13655.06	0.21	0	59494	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2358	40.20	4.29	12	3.82	345.00	3230.00	20650	20231127	-32.83	5410	20240419	156.38	15750	-11.94	20240827	5410	156.38	20240419	20650	-32.83	20231127	5410	156.38	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
112	20240904	101104	57	100.00	KOSDAQ		금속	N	N	N	N		N	13850	60	2	0.44	7215428510	530423	16.77	13240	13950	13120	17920	9660	13790	13602.97	0.21	0	49455	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2355	40.14	4.29	12	3.12	345.00	3230.00	20650	20231127	-32.93	5410	20240419	156.01	15750	-12.06	20240827	5410	156.01	20240419	20650	-32.93	20231127	5410	156.01	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
113	20240904	091111	57	100.00	KOSDAQ		금속	N	N	N	N		N	13520	-270	5	-1.96	2452183650	183894	5.81	13240	13530	13120	17920	9660	13790	13333.43	0.21	0	31759	15356	14572	14096	13312	12836	14335	13075	85	4130	500	8540	10	1	17002500	2299	39.19	4.19	12	1.08	345.00	3230.00	20650	20231127	-34.53	5410	20240419	149.91	15750	-14.16	20240827	5410	149.91	20240419	20650	-34.53	20231127	5410	149.91	20240419	6.10	N	452280	500	85 억		35936	N	N	0	N	00	N
114	20240903	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	-260	5	-1.85	44550453810	3090236	225.00	14150	14880	13620	18260	9840	14050	14418.82	0.11	0	17680	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2345	39.97	4.27	12	18.18	345.00	3230.00	20650	20231127	-33.22	5410	20240419	154.90	15750	-12.44	20240827	5410	154.90	20240419	20650	-33.22	20231127	5410	154.90	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
115	20240903	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-140	5	-1.00	43399599630	3006964	218.94	14150	14880	13620	18260	9840	14050	14433.24	0.11	0	5635	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2365	40.32	4.31	12	17.69	345.00	3230.00	20650	20231127	-32.64	5410	20240419	157.12	15750	-11.68	20240827	5410	157.12	20240419	20650	-32.64	20231127	5410	157.12	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
116	20240903	141100	57	100.00	KOSDAQ		금속	N	N	N	N		N	14290	240	2	1.71	38600384630	2662417	193.85	14150	14880	14100	18260	9840	14050	14498.53	0.11	0	-3372	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2430	41.42	4.42	12	15.66	345.00	3230.00	20650	20231127	-30.80	5410	20240419	164.14	15750	-9.27	20240827	5410	164.14	20240419	20650	-30.80	20231127	5410	164.14	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
117	20240903	131101	57	100.00	KOSDAQ		금속	N	N	N	N		N	14310	260	2	1.85	36839234180	2539328	184.89	14150	14880	14100	18260	9840	14050	14507.77	0.11	0	-7755	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2433	41.48	4.43	12	14.94	345.00	3230.00	20650	20231127	-30.70	5410	20240419	164.51	15750	-9.14	20240827	5410	164.51	20240419	20650	-30.70	20231127	5410	164.51	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
118	20240903	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	14410	360	2	2.56	35594962720	2452716	178.59	14150	14880	14100	18260	9840	14050	14512.78	0.11	0	-2679	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2450	41.77	4.46	12	14.43	345.00	3230.00	20650	20231127	-30.22	5410	20240419	166.36	15750	-8.51	20240827	5410	166.36	20240419	20650	-30.22	20231127	5410	166.36	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
119	20240903	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	14330	280	2	1.99	34250605950	2359044	171.77	14150	14880	14100	18260	9840	14050	14519.18	0.11	0	-6136	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2436	41.54	4.44	12	13.87	345.00	3230.00	20650	20231127	-30.61	5410	20240419	164.88	15750	-9.02	20240827	5410	164.88	20240419	20650	-30.61	20231127	5410	164.88	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
120	20240903	101046	57	100.00	KOSDAQ		금속	N	N	N	N		N	14680	630	2	4.48	22712202530	1568731	114.22	14150	14790	14100	18260	9840	14050	14478.52	0.11	0	-3786	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2496	42.55	4.54	12	9.23	345.00	3230.00	20650	20231127	-28.91	5410	20240419	171.35	15750	-6.79	20240827	5410	171.35	20240419	20650	-28.91	20231127	5410	171.35	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
121	20240903	091051	57	100.00	KOSDAQ		금속	N	N	N	N		N	14380	330	2	2.35	3774978990	263909	19.22	14150	14430	14100	18260	9840	14050	14305.69	0.11	0	711	14730	14390	14200	13860	13670	14295	13765	85	4210	500	8710	10	1	17002500	2445	41.68	4.45	12	1.55	345.00	3230.00	20650	20231127	-30.36	5410	20240419	165.80	15750	-8.70	20240827	5410	165.80	20240419	20650	-30.36	20231127	5410	165.80	20240419	6.39	N	452280	500	85 억		18324	N	N	0	N	00	N
122	20240902	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	-450	5	-3.10	19045497660	1334449	19.46	14220	14540	14010	18850	10150	14500	14272.24	0.39	0	-59124	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2389	40.72	4.35	12	7.85	345.00	3230.00	20650	20231127	-31.96	5410	20240419	159.70	15750	-10.79	20240827	5410	159.70	20240419	20650	-31.96	20231127	5410	159.70	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
123	20240902	151055	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	-330	5	-2.28	18209327850	1275020	18.59	14220	14540	14010	18850	10150	14500	14281.05	0.39	0	-72561	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2409	41.07	4.39	12	7.50	345.00	3230.00	20650	20231127	-31.38	5410	20240419	161.92	15750	-10.03	20240827	5410	161.92	20240419	20650	-31.38	20231127	5410	161.92	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
124	20240902	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-240	5	-1.66	16157009520	1130135	16.48	14220	14540	14090	18850	10150	14500	14295.95	0.39	0	-68447	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2425	41.33	4.41	12	6.65	345.00	3230.00	20650	20231127	-30.94	5410	20240419	163.59	15750	-9.46	20240827	5410	163.59	20240419	20650	-30.94	20231127	5410	163.59	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
125	20240902	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	-260	5	-1.79	15272979260	1068127	15.57	14220	14540	14090	18850	10150	14500	14298.23	0.39	0	-65955	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2421	41.28	4.41	12	6.28	345.00	3230.00	20650	20231127	-31.04	5410	20240419	163.22	15750	-9.59	20240827	5410	163.22	20240419	20650	-31.04	20231127	5410	163.22	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
126	20240902	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	14290	-210	5	-1.45	14448396790	1010292	14.73	14220	14540	14090	18850	10150	14500	14300.57	0.39	0	-56760	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2430	41.42	4.42	12	5.94	345.00	3230.00	20650	20231127	-30.80	5410	20240419	164.14	15750	-9.27	20240827	5410	164.14	20240419	20650	-30.80	20231127	5410	164.14	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
127	20240902	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	14200	-300	5	-2.07	13255145890	926970	13.52	14220	14540	14090	18850	10150	14500	14298.74	0.39	0	-57612	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2414	41.16	4.40	12	5.45	345.00	3230.00	20650	20231127	-31.23	5410	20240419	162.48	15750	-9.84	20240827	5410	162.48	20240419	20650	-31.23	20231127	5410	162.48	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
128	20240902	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	14210	-290	5	-2.00	10976202640	766587	11.18	14220	14540	14180	18850	10150	14500	14317.51	0.39	0	-52639	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2416	41.19	4.40	12	4.51	345.00	3230.00	20650	20231127	-31.19	5410	20240419	162.66	15750	-9.78	20240827	5410	162.66	20240419	20650	-31.19	20231127	5410	162.66	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N
129	20240902	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	-200	5	-1.38	4118272080	288615	4.21	14220	14430	14180	18850	10150	14500	14266.48	0.39	0	12308	15733	15116	14183	13566	12633	15425	13875	85	4350	500	8990	10	1	17002500	2431	41.45	4.43	12	1.70	345.00	3230.00	20650	20231127	-30.75	5410	20240419	164.33	15750	-9.21	20240827	5410	164.33	20240419	20650	-30.75	20231127	5410	164.33	20240419	6.09	N	452280	500	85 억		67127	N	N	0	N	00	N