KissMeData/009620/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	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	402	-4	5	-0.99	59082724	147553	45.41	404	407	398	527	285	406	400.41	1.59	0	7675	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	297	-1.22	1.84	12	0.20	-330.00	219.00	1532	20231107	-73.76	385	20240911	4.42	1465	-72.56	20240105	385	4.42	20240911	1745	-76.96	20231107	385	4.42	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
3	20240930	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	-6	5	-1.48	55434954	138467	42.61	404	407	398	527	285	406	400.34	1.59	0	8924	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	295	-1.21	1.83	12	0.19	-330.00	219.00	1532	20231107	-73.89	385	20240911	3.90	1465	-72.70	20240105	385	3.90	20240911	1745	-77.08	20231107	385	3.90	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
4	20240930	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	401	-5	5	-1.23	47858813	119537	36.79	404	407	398	527	285	406	400.36	1.59	0	9122	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	296	-1.22	1.83	12	0.16	-330.00	219.00	1532	20231107	-73.83	385	20240911	4.16	1465	-72.63	20240105	385	4.16	20240911	1745	-77.02	20231107	385	4.16	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
5	20240930	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	-3	5	-0.74	46845221	117010	36.01	404	407	398	527	285	406	400.35	1.59	0	8964	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	297	-1.22	1.84	12	0.16	-330.00	219.00	1532	20231107	-73.69	385	20240911	4.68	1465	-72.49	20240105	385	4.68	20240911	1745	-76.91	20231107	385	4.68	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
6	20240930	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	399	-7	5	-1.72	38007324	94994	29.23	404	406	398	527	285	406	400.09	1.59	0	10161	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	294	-1.21	1.82	12	0.13	-330.00	219.00	1532	20231107	-73.96	385	20240911	3.64	1465	-72.76	20240105	385	3.64	20240911	1745	-77.13	20231107	385	3.64	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
7	20240930	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	401	-5	5	-1.23	27297119	68156	20.97	404	406	398	527	285	406	400.50	1.59	0	10061	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	296	-1.22	1.83	12	0.09	-330.00	219.00	1532	20231107	-73.83	385	20240911	4.16	1465	-72.63	20240105	385	4.16	20240911	1745	-77.02	20231107	385	4.16	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
8	20240930	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	-6	5	-1.48	21180636	52828	16.26	404	406	398	527	285	406	400.92	1.59	0	10442	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	295	-1.21	1.83	12	0.07	-330.00	219.00	1532	20231107	-73.89	385	20240911	3.90	1465	-72.70	20240105	385	3.90	20240911	1745	-77.08	20231107	385	3.90	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
9	20240930	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	0	3	0.00	2563770	6341	1.95	404	406	404	527	285	406	404.28	1.59	0	-952	420	412	404	396	388	417	401	74	121	100	270	1	1	73785902	300	-1.23	1.85	12	0.01	-330.00	219.00	1532	20231107	-73.50	385	20240911	5.45	1465	-72.29	20240105	385	5.45	20240911	1745	-76.73	20231107	385	5.45	20240911	0.00	N	009620	100	73 억		1175894	N	N	0	N	00	N
10	20240927	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	-2	5	-0.49	130101757	324874	167.48	403	412	396	530	286	408	400.47	1.59	0	2539	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	300	-1.23	1.85	12	0.44	-330.00	219.00	1532	20231107	-73.50	385	20240911	5.45	1465	-72.29	20240105	385	5.45	20240911	1745	-76.73	20231107	385	5.45	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
11	20240927	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	-1	5	-0.25	126552153	316109	162.96	403	412	396	530	286	408	400.34	1.59	0	2665	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	300	-1.23	1.86	12	0.43	-330.00	219.00	1532	20231107	-73.43	385	20240911	5.71	1465	-72.22	20240105	385	5.71	20240911	1745	-76.68	20231107	385	5.71	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
12	20240927	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	399	-9	5	-2.21	110426741	276074	142.32	403	412	396	530	286	408	399.99	1.59	0	4597	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	294	-1.21	1.82	12	0.37	-330.00	219.00	1532	20231107	-73.96	385	20240911	3.64	1465	-72.76	20240105	385	3.64	20240911	1745	-77.13	20231107	385	3.64	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
13	20240927	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	-11	5	-2.70	68809114	171335	88.33	403	412	396	530	286	408	401.61	1.59	0	5375	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	293	-1.20	1.81	12	0.23	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
14	20240927	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	-5	5	-1.23	30547898	75393	38.87	403	412	403	530	286	408	405.18	1.59	0	409	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	297	-1.22	1.84	12	0.10	-330.00	219.00	1532	20231107	-73.69	385	20240911	4.68	1465	-72.49	20240105	385	4.68	20240911	1745	-76.91	20231107	385	4.68	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
15	20240927	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-3	5	-0.74	20223406	49822	25.68	403	412	403	530	286	408	405.91	1.59	0	-2772	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	299	-1.23	1.85	12	0.07	-330.00	219.00	1532	20231107	-73.56	385	20240911	5.19	1465	-72.35	20240105	385	5.19	20240911	1745	-76.79	20231107	385	5.19	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
16	20240927	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	0	3	0.00	11579534	28561	14.72	403	412	403	530	286	408	405.43	1.59	0	-1674	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	301	-1.24	1.86	12	0.04	-330.00	219.00	1532	20231107	-73.37	385	20240911	5.97	1465	-72.15	20240105	385	5.97	20240911	1745	-76.62	20231107	385	5.97	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
17	20240927	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	0	3	0.00	1579069	3903	2.01	403	408	403	530	286	408	404.58	1.59	0	265	418	412	408	402	398	416	406	74	122	100	270	1	1	73785902	301	-1.24	1.86	12	0.01	-330.00	219.00	1532	20231107	-73.37	385	20240911	5.97	1465	-72.15	20240105	385	5.97	20240911	1745	-76.62	20231107	385	5.97	20240911	0.00	N	009620	100	73 억		1172227	N	N	0	N	00	N
18	20240926	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	4	2	0.99	78976280	193164	46.08	404	414	404	525	283	404	408.86	1.58	0	3188	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	301	-1.24	1.86	12	0.26	-330.00	219.00	1532	20231107	-73.37	385	20240911	5.97	1465	-72.15	20240105	385	5.97	20240911	1745	-76.62	20231107	385	5.97	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
19	20240926	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	7	2	1.73	65180789	159420	38.03	404	414	404	525	283	404	408.86	1.58	0	1551	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	303	-1.25	1.88	12	0.22	-330.00	219.00	1532	20231107	-73.17	385	20240911	6.75	1465	-71.95	20240105	385	6.75	20240911	1745	-76.45	20231107	385	6.75	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
20	20240926	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	8	2	1.98	60720508	148548	35.43	404	414	404	525	283	404	408.76	1.58	0	183	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	304	-1.25	1.88	12	0.20	-330.00	219.00	1532	20231107	-73.11	385	20240911	7.01	1465	-71.88	20240105	385	7.01	20240911	1745	-76.39	20231107	385	7.01	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
21	20240926	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	410	6	2	1.49	50838905	124600	29.72	404	414	404	525	283	404	408.02	1.58	0	-1936	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	303	-1.24	1.87	12	0.17	-330.00	219.00	1532	20231107	-73.24	385	20240911	6.49	1465	-72.01	20240105	385	6.49	20240911	1745	-76.50	20231107	385	6.49	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
22	20240926	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	410	6	2	1.49	47575832	116634	27.82	404	414	404	525	283	404	407.91	1.58	0	-2992	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	303	-1.24	1.87	12	0.16	-330.00	219.00	1532	20231107	-73.24	385	20240911	6.49	1465	-72.01	20240105	385	6.49	20240911	1745	-76.50	20231107	385	6.49	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
23	20240926	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	3	2	0.74	33283887	81906	19.54	404	413	404	525	283	404	406.37	1.58	0	-4336	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	300	-1.23	1.86	12	0.11	-330.00	219.00	1532	20231107	-73.43	385	20240911	5.71	1465	-72.22	20240105	385	5.71	20240911	1745	-76.68	20231107	385	5.71	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
24	20240926	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	4	2	0.99	28243439	69530	16.59	404	413	404	525	283	404	406.21	1.58	0	-7128	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	301	-1.24	1.86	12	0.09	-330.00	219.00	1532	20231107	-73.37	385	20240911	5.97	1465	-72.15	20240105	385	5.97	20240911	1745	-76.62	20231107	385	5.97	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
25	20240926	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	2	2	0.50	233192	577	0.14	404	406	404	525	283	404	404.15	1.58	0	167	428	416	410	398	392	413	395	74	121	100	270	1	1	73785902	300	-1.23	1.85	12	0.00	-330.00	219.00	1532	20231107	-73.50	385	20240911	5.45	1465	-72.29	20240105	385	5.45	20240911	1745	-76.73	20231107	385	5.45	20240911	0.00	N	009620	100	73 억		1168972	N	N	0	N	00	N
26	20240925	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	404	-10	5	-2.42	172771819	417697	29.28	418	422	404	538	290	414	413.64	1.55	0	23200	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	298	-1.22	1.84	12	0.57	-330.00	219.00	1532	20231107	-73.63	385	20240911	4.94	1465	-72.42	20240105	385	4.94	20240911	1745	-76.85	20231107	385	4.94	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
27	20240925	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	-5	5	-1.21	162069529	391322	27.43	418	422	406	538	290	414	414.16	1.55	0	24225	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	302	-1.24	1.87	12	0.53	-330.00	219.00	1532	20231107	-73.30	385	20240911	6.23	1465	-72.08	20240105	385	6.23	20240911	1745	-76.56	20231107	385	6.23	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
28	20240925	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	-2	5	-0.48	155663858	375677	26.33	418	422	406	538	290	414	414.36	1.55	0	25970	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	304	-1.25	1.88	12	0.51	-330.00	219.00	1532	20231107	-73.11	385	20240911	7.01	1465	-71.88	20240105	385	7.01	20240911	1745	-76.39	20231107	385	7.01	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
29	20240925	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-1	5	-0.24	139760531	336791	23.60	418	422	407	538	290	414	414.98	1.55	0	21216	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	305	-1.25	1.89	12	0.46	-330.00	219.00	1532	20231107	-73.04	385	20240911	7.27	1465	-71.81	20240105	385	7.27	20240911	1745	-76.33	20231107	385	7.27	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
30	20240925	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	3	2	0.72	126584409	304743	21.36	418	422	407	538	290	414	415.38	1.55	0	9352	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	308	-1.26	1.90	12	0.41	-330.00	219.00	1532	20231107	-72.78	385	20240911	8.31	1465	-71.54	20240105	385	8.31	20240911	1745	-76.10	20231107	385	8.31	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
31	20240925	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	2	2	0.48	110281784	265319	18.60	418	422	407	538	290	414	415.66	1.55	0	4628	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	307	-1.26	1.90	12	0.36	-330.00	219.00	1532	20231107	-72.85	385	20240911	8.05	1465	-71.60	20240105	385	8.05	20240911	1745	-76.16	20231107	385	8.05	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
32	20240925	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	7	2	1.69	88664047	213694	14.98	418	421	407	538	290	414	414.91	1.55	0	97	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	311	-1.28	1.92	12	0.29	-330.00	219.00	1532	20231107	-72.52	385	20240911	9.35	1465	-71.26	20240105	385	9.35	20240911	1745	-75.87	20231107	385	9.35	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
33	20240925	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	3	2	0.72	737763	1780	0.12	418	418	414	538	290	414	414.47	1.55	0	-44	454	433	411	390	368	444	401	74	124	100	280	1	1	73785902	308	-1.26	1.90	12	0.00	-330.00	219.00	1532	20231107	-72.78	385	20240911	8.31	1465	-71.54	20240105	385	8.31	20240911	1745	-76.10	20231107	385	8.31	20240911	0.00	N	009620	100	73 억		1145725	N	N	0	N	00	N
34	20240924	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	25	2	6.43	589223731	1424031	576.98	389	432	389	505	273	389	413.77	1.60	0	-28400	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	305	-1.25	1.89	12	1.93	-330.00	219.00	1532	20231107	-72.98	385	20240911	7.53	1465	-71.74	20240105	385	7.53	20240911	1745	-76.28	20231107	385	7.53	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
35	20240924	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	17	2	4.37	546743505	1320987	535.23	389	432	389	505	273	389	413.89	1.60	0	-25415	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	300	-1.23	1.85	12	1.79	-330.00	219.00	1532	20231107	-73.50	385	20240911	5.45	1465	-72.29	20240105	385	5.45	20240911	1745	-76.73	20231107	385	5.45	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
36	20240924	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	18	2	4.63	535361350	1292982	523.88	389	432	389	505	273	389	414.05	1.60	0	-23170	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	300	-1.23	1.86	12	1.75	-330.00	219.00	1532	20231107	-73.43	385	20240911	5.71	1465	-72.22	20240105	385	5.71	20240911	1745	-76.68	20231107	385	5.71	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
37	20240924	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	17	2	4.37	517848966	1249809	506.39	389	432	389	505	273	389	414.34	1.60	0	-29175	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	300	-1.23	1.85	12	1.69	-330.00	219.00	1532	20231107	-73.50	385	20240911	5.45	1465	-72.29	20240105	385	5.45	20240911	1745	-76.73	20231107	385	5.45	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
38	20240924	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	20	2	5.14	470821504	1134535	459.68	389	432	389	505	273	389	414.99	1.60	0	-35123	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	302	-1.24	1.87	12	1.54	-330.00	219.00	1532	20231107	-73.30	385	20240911	6.23	1465	-72.08	20240105	385	6.23	20240911	1745	-76.56	20231107	385	6.23	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
39	20240924	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	29	2	7.46	409014579	985806	399.42	389	432	389	505	273	389	414.90	1.60	0	-31647	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	308	-1.27	1.91	12	1.34	-330.00	219.00	1532	20231107	-72.72	385	20240911	8.57	1465	-71.47	20240105	385	8.57	20240911	1745	-76.05	20231107	385	8.57	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
40	20240924	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	24	2	6.17	158905057	388311	157.33	389	424	389	505	273	389	409.22	1.60	0	-17577	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	305	-1.25	1.89	12	0.53	-330.00	219.00	1532	20231107	-73.04	385	20240911	7.27	1465	-71.81	20240105	385	7.27	20240911	1745	-76.33	20231107	385	7.27	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
41	20240924	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	393	4	2	1.03	1578037	4046	1.64	389	395	389	505	273	389	390.02	1.60	0	-878	404	396	392	384	380	394	382	74	116	100	260	1	1	73785902	290	-1.19	1.79	12	0.01	-330.00	219.00	1532	20231107	-74.35	385	20240911	2.08	1465	-73.17	20240105	385	2.08	20240911	1745	-77.48	20231107	385	2.08	20240911	0.00	N	009620	100	73 억		1183371	N	N	0	N	00	N
42	20240923	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	389	-7	5	-1.77	96240901	246368	294.24	400	400	388	514	278	396	390.64	1.61	0	-7285	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	287	-1.18	1.78	12	0.33	-330.00	219.00	1532	20231107	-74.61	385	20240911	1.04	1465	-73.45	20240105	385	1.04	20240911	1745	-77.71	20231107	385	1.04	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
43	20240923	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	392	-4	5	-1.01	89357372	228686	273.12	400	400	388	514	278	396	390.74	1.61	0	-7081	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	289	-1.19	1.79	12	0.31	-330.00	219.00	1532	20231107	-74.41	385	20240911	1.82	1465	-73.24	20240105	385	1.82	20240911	1745	-77.54	20231107	385	1.82	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
44	20240923	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	390	-6	5	-1.52	82154552	210204	251.05	400	400	388	514	278	396	390.83	1.61	0	-6824	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	288	-1.18	1.78	12	0.28	-330.00	219.00	1532	20231107	-74.54	385	20240911	1.30	1465	-73.38	20240105	385	1.30	20240911	1745	-77.65	20231107	385	1.30	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
45	20240923	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	390	-6	5	-1.52	67073005	171503	204.83	400	400	388	514	278	396	391.09	1.61	0	-7911	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	288	-1.18	1.78	12	0.23	-330.00	219.00	1532	20231107	-74.54	385	20240911	1.30	1465	-73.38	20240105	385	1.30	20240911	1745	-77.65	20231107	385	1.30	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
46	20240923	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	392	-4	5	-1.01	42894639	109494	130.77	400	400	388	514	278	396	391.75	1.61	0	-7667	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	289	-1.19	1.79	12	0.15	-330.00	219.00	1532	20231107	-74.41	385	20240911	1.82	1465	-73.24	20240105	385	1.82	20240911	1745	-77.54	20231107	385	1.82	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
47	20240923	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	395	-1	5	-0.25	38290141	97738	116.73	400	400	388	514	278	396	391.76	1.61	0	-7520	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	291	-1.20	1.80	12	0.13	-330.00	219.00	1532	20231107	-74.22	385	20240911	2.60	1465	-73.04	20240105	385	2.60	20240911	1745	-77.36	20231107	385	2.60	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
48	20240923	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	0	3	0.00	35718289	91223	108.95	400	400	388	514	278	396	391.55	1.61	0	-7018	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	292	-1.20	1.81	12	0.12	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
49	20240923	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	4	2	1.01	285200	713	0.85	400	400	400	514	278	396	400.00	1.61	0	-106	404	400	398	394	392	399	393	74	118	100	260	1	1	73785902	295	-1.21	1.83	12	0.00	-330.00	219.00	1532	20231107	-73.89	385	20240911	3.90	1465	-72.70	20240105	385	3.90	20240911	1745	-77.08	20231107	385	3.90	20240911	0.00	N	009620	100	73 억		1190402	N	N	0	N	00	N
50	20240913	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	1	2	0.25	59268102	149643	136.63	400	401	393	516	278	397	396.06	1.62	0	13185	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	294	-1.21	1.82	12	0.20	-330.00	219.00	1532	20231107	-74.02	385	20240911	3.38	1465	-72.83	20240105	385	3.38	20240911	1745	-77.19	20231107	385	3.38	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
51	20240913	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	0	3	0.00	53491302	135116	123.37	400	401	393	516	278	397	395.89	1.62	0	14157	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	293	-1.20	1.81	12	0.18	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
52	20240913	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	0	3	0.00	44493657	112394	102.62	400	401	393	516	278	397	395.87	1.62	0	5363	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	293	-1.20	1.81	12	0.15	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
53	20240913	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	0	3	0.00	43081196	108834	99.37	400	401	393	516	278	397	395.84	1.62	0	5102	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	293	-1.20	1.81	12	0.15	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
54	20240913	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	-1	5	-0.25	38533486	97373	88.91	400	401	393	516	278	397	395.73	1.62	0	3499	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	292	-1.20	1.81	12	0.13	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
55	20240913	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	-1	5	-0.25	33503619	84650	77.29	400	401	393	516	278	397	395.79	1.62	0	3521	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	292	-1.20	1.81	12	0.11	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
56	20240913	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	395	-2	5	-0.50	26578313	67092	61.26	400	401	395	516	278	397	396.15	1.62	0	1245	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	291	-1.20	1.80	12	0.09	-330.00	219.00	1532	20231107	-74.22	385	20240911	2.60	1465	-73.04	20240105	385	2.60	20240911	1745	-77.36	20231107	385	2.60	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
57	20240913	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	3	2	0.76	22400	56	0.05	400	400	400	516	278	397	400.00	1.62	0	-32	405	400	396	391	387	399	390	74	119	100	260	1	1	73785902	295	-1.21	1.83	12	0.00	-330.00	219.00	1532	20231107	-73.89	385	20240911	3.90	1465	-72.70	20240105	385	3.90	20240911	1745	-77.08	20231107	385	3.90	20240911	0.00	N	009620	100	73 억		1194270	N	N	0	N	00	N
58	20240912	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	6	2	1.53	43479609	109524	38.08	398	401	392	508	274	391	396.99	1.57	0	35317	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	293	-1.20	1.81	12	0.15	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
59	20240912	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	399	8	2	2.05	42922190	108121	37.59	398	401	392	508	274	391	396.98	1.57	0	36512	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.15	-330.00	219.00	1532	20231107	-73.96	385	20240911	3.64	1465	-72.76	20240105	385	3.64	20240911	1745	-77.13	20231107	385	3.64	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
60	20240912	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	7	2	1.79	36759732	92623	32.20	398	401	392	508	274	391	396.87	1.57	0	24116	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.13	-330.00	219.00	1532	20231107	-74.02	385	20240911	3.38	1465	-72.83	20240105	385	3.38	20240911	1745	-77.19	20231107	385	3.38	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
61	20240912	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	399	8	2	2.05	23713505	59985	20.85	398	399	392	508	274	391	395.32	1.57	0	22921	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.08	-330.00	219.00	1532	20231107	-73.96	385	20240911	3.64	1465	-72.76	20240105	385	3.64	20240911	1745	-77.13	20231107	385	3.64	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
62	20240912	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	5	2	1.28	19263593	48768	16.95	398	398	392	508	274	391	395.00	1.57	0	20413	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	292	-1.20	1.81	12	0.07	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
63	20240912	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	396	5	2	1.28	12059518	30551	10.62	398	398	392	508	274	391	394.73	1.57	0	5869	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	292	-1.20	1.81	12	0.04	-330.00	219.00	1532	20231107	-74.15	385	20240911	2.86	1465	-72.97	20240105	385	2.86	20240911	1745	-77.31	20231107	385	2.86	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
64	20240912	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	6	2	1.53	10000134	25351	8.81	398	398	392	508	274	391	394.47	1.57	0	5797	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	293	-1.20	1.81	12	0.03	-330.00	219.00	1532	20231107	-74.09	385	20240911	3.12	1465	-72.90	20240105	385	3.12	20240911	1745	-77.25	20231107	385	3.12	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
65	20240912	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	7	2	1.79	11936	30	0.01	398	398	394	508	274	391	397.87	1.57	0	0	409	399	392	382	375	396	379	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.00	-330.00	219.00	1532	20231107	-74.02	385	20240911	3.38	1465	-72.83	20240105	385	3.38	20240911	1745	-77.19	20231107	385	3.38	20240911	0.00	N	009620	100	73 억		1161411	N	N	0	N	00	N
66	20240911	160232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	391	-1	5	-0.26	112574712	286789	118.84	392	402	385	509	275	392	392.53	1.66	0	-66146	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	289	-1.18	1.79	12	0.39	-330.00	219.00	1532	20231107	-74.48	385	20240911	1.56	1465	-73.31	20240105	385	1.56	20240911	1745	-77.59	20231107	385	1.56	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
67	20240911	150231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	386	-6	5	-1.53	105145464	267582	110.88	392	402	385	509	275	392	392.95	1.66	0	-69178	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	285	-1.17	1.76	12	0.36	-330.00	219.00	1532	20231107	-74.80	385	20240911	0.26	1465	-73.65	20240105	385	0.26	20240911	1745	-77.88	20231107	385	0.26	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
68	20240911	140233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	392	0	3	0.00	64446847	163016	67.55	392	402	391	509	275	392	395.34	1.66	0	-9447	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	289	-1.19	1.79	12	0.22	-330.00	219.00	1532	20231107	-74.41	391	20240911	0.26	1465	-73.24	20240105	391	0.26	20240911	1745	-77.54	20231107	391	0.26	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
69	20240911	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	396	4	2	1.02	48305269	121880	50.50	392	402	392	509	275	392	396.33	1.66	0	-3248	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	292	-1.20	1.81	12	0.17	-330.00	219.00	1532	20231107	-74.15	392	20240911	1.02	1465	-72.97	20240105	392	1.02	20240911	1745	-77.31	20231107	392	1.02	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
70	20240911	120235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	396	4	2	1.02	45467457	114718	47.54	392	402	392	509	275	392	396.34	1.66	0	-2909	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	292	-1.20	1.81	12	0.16	-330.00	219.00	1532	20231107	-74.15	392	20240911	1.02	1465	-72.97	20240105	392	1.02	20240911	1745	-77.31	20231107	392	1.02	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
71	20240911	110229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	394	2	2	0.51	35088301	88394	36.63	392	402	392	509	275	392	396.95	1.66	0	-1244	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	291	-1.19	1.80	12	0.12	-330.00	219.00	1532	20231107	-74.28	392	20240911	0.51	1465	-73.11	20240105	392	0.51	20240911	1745	-77.42	20231107	392	0.51	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
72	20240911	100230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	399	7	2	1.79	18560161	46491	19.26	392	402	392	509	275	392	399.22	1.66	0	-5451	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.06	-330.00	219.00	1532	20231107	-73.96	392	20240911	1.79	1465	-72.76	20240105	392	1.79	20240911	1745	-77.13	20231107	392	1.79	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
73	20240911	090232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	398	6	2	1.53	1640807	4174	1.73	392	400	392	509	275	392	393.10	1.66	0	-558	410	400	396	386	382	399	385	74	117	100	260	1	1	73785902	294	-1.21	1.82	12	0.01	-330.00	219.00	1532	20231107	-74.02	392	20240911	1.53	1465	-72.83	20240105	392	1.53	20240911	1745	-77.19	20231107	392	1.53	20240911	0.00	N	009620	100	73 억		1228416	N	N	0	N	00	N
74	20240910	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	392	-11	5	-2.73	95349118	240406	34.98	400	406	392	523	283	403	396.62	1.82	0	-110999	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	289	-1.19	1.79	12	0.33	-330.00	219.00	1532	20231107	-74.41	392	20240910	0.00	1465	-73.24	20240105	392	0.00	20240910	1745	-77.54	20231107	392	0.00	20240910	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
75	20240910	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	397	-6	5	-1.49	78114796	196588	28.60	400	406	393	523	283	403	397.35	1.82	0	-99650	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	293	-1.20	1.81	12	0.27	-330.00	219.00	1532	20231107	-74.09	392	20240909	1.28	1465	-72.90	20240105	392	1.28	20240909	1745	-77.25	20231107	392	1.28	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
76	20240910	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	394	-9	5	-2.23	67226919	168979	24.58	400	406	394	523	283	403	397.84	1.82	0	-80851	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	291	-1.19	1.80	12	0.23	-330.00	219.00	1532	20231107	-74.28	392	20240909	0.51	1465	-73.11	20240105	392	0.51	20240909	1745	-77.42	20231107	392	0.51	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
77	20240910	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	-5	5	-1.24	49258683	123454	17.96	400	406	395	523	283	403	399.00	1.82	0	-57676	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	294	-1.21	1.82	12	0.17	-330.00	219.00	1532	20231107	-74.02	392	20240909	1.53	1465	-72.83	20240105	392	1.53	20240909	1745	-77.19	20231107	392	1.53	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
78	20240910	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	-5	5	-1.24	45915121	115017	16.73	400	406	396	523	283	403	399.20	1.82	0	-54914	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	294	-1.21	1.82	12	0.16	-330.00	219.00	1532	20231107	-74.02	392	20240909	1.53	1465	-72.83	20240105	392	1.53	20240909	1745	-77.19	20231107	392	1.53	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
79	20240910	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	-3	5	-0.74	20705703	51506	7.49	400	406	398	523	283	403	402.01	1.82	0	-23879	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	295	-1.21	1.83	12	0.07	-330.00	219.00	1532	20231107	-73.89	392	20240909	2.04	1465	-72.70	20240105	392	2.04	20240909	1745	-77.08	20231107	392	2.04	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
80	20240910	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	402	-1	5	-0.25	15700810	38987	5.67	400	406	399	523	283	403	402.72	1.82	0	-16031	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	297	-1.22	1.84	12	0.05	-330.00	219.00	1532	20231107	-73.76	392	20240909	2.55	1465	-72.56	20240105	392	2.55	20240909	1745	-76.96	20231107	392	2.55	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
81	20240910	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	0	3	0.00	641203	1603	0.23	400	403	400	523	283	403	400.00	1.82	0	-235	410	406	399	395	388	408	397	74	120	100	270	1	1	73785902	297	-1.22	1.84	12	0.00	-330.00	219.00	1532	20231107	-73.69	392	20240909	2.81	1465	-72.49	20240105	392	2.81	20240909	1745	-76.91	20231107	392	2.81	20240909	0.00	N	009620	100	73 억		1339415	N	N	0	N	00	N
82	20240909	160229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	403	0	3	0.00	270499363	683560	317.99	401	403	392	523	283	403	395.71	1.45	0	259446	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	297	-1.22	1.84	12	0.93	-330.00	219.00	1532	20231107	-73.69	392	20240909	2.81	1465	-72.49	20240105	392	2.81	20240909	1745	-76.91	20231107	392	2.81	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
83	20240909	150228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	402	-1	5	-0.25	267484712	676073	314.51	401	403	392	523	283	403	395.64	1.45	0	259065	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	297	-1.22	1.84	12	0.92	-330.00	219.00	1532	20231107	-73.76	392	20240909	2.55	1465	-72.56	20240105	392	2.55	20240909	1745	-76.96	20231107	392	2.55	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
84	20240909	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	399	-4	5	-0.99	262104892	662622	308.25	401	403	392	523	283	403	395.56	1.45	0	256977	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	294	-1.21	1.82	12	0.90	-330.00	219.00	1532	20231107	-73.96	392	20240909	1.79	1465	-72.76	20240105	392	1.79	20240909	1745	-77.13	20231107	392	1.79	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
85	20240909	130229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	398	-5	5	-1.24	258361791	653231	303.88	401	403	392	523	283	403	395.51	1.45	0	260053	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	294	-1.21	1.82	12	0.89	-330.00	219.00	1532	20231107	-74.02	392	20240909	1.53	1465	-72.83	20240105	392	1.53	20240909	1745	-77.19	20231107	392	1.53	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
86	20240909	120228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	395	-8	5	-1.99	113238369	286414	133.24	401	401	392	523	283	403	395.37	1.45	0	3459	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	291	-1.20	1.80	12	0.39	-330.00	219.00	1532	20231107	-74.22	392	20240909	0.77	1465	-73.04	20240105	392	0.77	20240909	1745	-77.36	20231107	392	0.77	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
87	20240909	110228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	396	-7	5	-1.74	83959676	212323	98.77	401	401	392	523	283	403	395.43	1.45	0	-4169	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	292	-1.20	1.81	12	0.29	-330.00	219.00	1532	20231107	-74.15	392	20240909	1.02	1465	-72.97	20240105	392	1.02	20240909	1745	-77.31	20231107	392	1.02	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
88	20240909	100231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	395	-8	5	-1.99	59333356	150098	69.83	401	401	392	523	283	403	395.30	1.45	0	-11451	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	291	-1.20	1.80	12	0.20	-330.00	219.00	1532	20231107	-74.22	392	20240909	0.77	1465	-73.04	20240105	392	0.77	20240909	1745	-77.36	20231107	392	0.77	20240909	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
89	20240909	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	398	-5	5	-1.24	755491	1893	0.88	401	401	398	523	283	403	399.10	1.45	0	-1212	423	413	405	395	387	409	391	74	120	100	270	1	1	73785902	294	-1.21	1.82	12	0.00	-330.00	219.00	1532	20231107	-74.02	397	20240906	0.25	1465	-72.83	20240105	397	0.25	20240906	1745	-77.19	20231107	397	0.25	20240906	0.00	N	009620	100	73 억		1069902	N	N	0	N	00	N
90	20240906	160226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	403	-4	5	-0.98	86387289	214694	118.20	415	415	397	529	285	407	402.37	1.47	0	-17078	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	297	-1.22	1.84	12	0.29	-330.00	219.00	1532	20231107	-73.69	397	20240906	1.51	1465	-72.49	20240105	397	1.51	20240906	1745	-76.91	20231107	397	1.51	20240906	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
91	20240906	150229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	401	-6	5	-1.47	61345857	152013	83.69	415	415	399	529	285	407	403.56	1.47	0	-16863	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	296	-1.22	1.83	12	0.21	-330.00	219.00	1532	20231107	-73.83	399	20240906	0.50	1465	-72.63	20240105	399	0.50	20240906	1745	-77.02	20231107	399	0.50	20240906	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
92	20240906	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	404	-3	5	-0.74	40342873	99714	54.90	415	415	402	529	285	407	404.59	1.47	0	-1904	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	298	-1.22	1.84	12	0.14	-330.00	219.00	1532	20231107	-73.63	399	20240819	1.25	1465	-72.42	20240105	399	1.25	20240819	1745	-76.85	20231107	399	1.25	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
93	20240906	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	404	-3	5	-0.74	31058535	76684	42.22	415	415	402	529	285	407	405.02	1.47	0	-2191	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	298	-1.22	1.84	12	0.10	-330.00	219.00	1532	20231107	-73.63	399	20240819	1.25	1465	-72.42	20240105	399	1.25	20240819	1745	-76.85	20231107	399	1.25	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
94	20240906	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-2	5	-0.49	25762178	63577	35.00	415	415	402	529	285	407	405.21	1.47	0	-2191	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	299	-1.23	1.85	12	0.09	-330.00	219.00	1532	20231107	-73.56	399	20240819	1.50	1465	-72.35	20240105	399	1.50	20240819	1745	-76.79	20231107	399	1.50	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
95	20240906	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	403	-4	5	-0.98	22402761	55265	30.43	415	415	402	529	285	407	405.37	1.47	0	-2093	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	297	-1.22	1.84	12	0.07	-330.00	219.00	1532	20231107	-73.69	399	20240819	1.00	1465	-72.49	20240105	399	1.00	20240819	1745	-76.91	20231107	399	1.00	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
96	20240906	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	404	-3	5	-0.74	17675471	43527	23.96	415	415	402	529	285	407	406.08	1.47	0	-1283	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	298	-1.22	1.84	12	0.06	-330.00	219.00	1532	20231107	-73.63	399	20240819	1.25	1465	-72.42	20240105	399	1.25	20240819	1745	-76.85	20231107	399	1.25	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
97	20240906	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	0	3	0.00	1815328	4436	2.44	415	415	407	529	285	407	409.23	1.47	0	4072	422	414	407	399	392	418	403	74	122	100	270	1	1	73785902	300	-1.23	1.86	12	0.01	-330.00	219.00	1532	20231107	-73.43	399	20240819	2.01	1465	-72.22	20240105	399	2.01	20240819	1745	-76.68	20231107	399	2.01	20240819	0.00	N	009620	100	73 억		1086980	N	N	0	N	00	N
98	20240905	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	1	2	0.25	74210830	181633	49.68	400	415	400	527	285	406	408.58	1.48	0	-1981	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	300	-1.23	1.86	12	0.25	-330.00	219.00	1532	20231107	-73.43	399	20240819	2.01	1465	-72.22	20240105	399	2.01	20240819	1745	-76.68	20231107	399	2.01	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
99	20240905	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	3	2	0.74	72180843	176647	48.32	400	415	400	527	285	406	408.62	1.48	0	2716	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	302	-1.24	1.87	12	0.24	-330.00	219.00	1532	20231107	-73.30	399	20240819	2.51	1465	-72.08	20240105	399	2.51	20240819	1745	-76.56	20231107	399	2.51	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
100	20240905	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	3	2	0.74	65255485	159655	43.67	400	415	400	527	285	406	408.73	1.48	0	1379	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	302	-1.24	1.87	12	0.22	-330.00	219.00	1532	20231107	-73.30	399	20240819	2.51	1465	-72.08	20240105	399	2.51	20240819	1745	-76.56	20231107	399	2.51	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
101	20240905	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	2	2	0.49	55039618	134590	36.81	400	415	400	527	285	406	408.94	1.48	0	1670	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	301	-1.24	1.86	12	0.18	-330.00	219.00	1532	20231107	-73.37	399	20240819	2.26	1465	-72.15	20240105	399	2.26	20240819	1745	-76.62	20231107	399	2.26	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
102	20240905	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	8	2	1.97	45781332	112011	30.64	400	415	400	527	285	406	408.72	1.48	0	6801	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	305	-1.25	1.89	12	0.15	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
103	20240905	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	3	2	0.74	29226549	71701	19.61	400	415	400	527	285	406	407.62	1.48	0	2295	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	302	-1.24	1.87	12	0.10	-330.00	219.00	1532	20231107	-73.30	399	20240819	2.51	1465	-72.08	20240105	399	2.51	20240819	1745	-76.56	20231107	399	2.51	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
104	20240905	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	5	2	1.23	19230818	47278	12.93	400	415	400	527	285	406	406.76	1.48	0	6147	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	303	-1.25	1.88	12	0.06	-330.00	219.00	1532	20231107	-73.17	399	20240819	3.01	1465	-71.95	20240105	399	3.01	20240819	1745	-76.45	20231107	399	3.01	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
105	20240905	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	410	4	2	0.99	9982722	24838	6.79	400	410	400	527	285	406	401.91	1.48	0	9023	416	411	407	402	398	409	400	74	121	100	270	1	1	73785902	303	-1.24	1.87	12	0.03	-330.00	219.00	1532	20231107	-73.24	399	20240819	2.76	1465	-72.01	20240105	399	2.76	20240819	1745	-76.50	20231107	399	2.76	20240819	0.00	N	009620	100	73 억		1088961	N	N	0	N	00	N
106	20240904	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	-9	5	-2.17	147699485	364095	139.96	410	412	403	539	291	415	405.66	1.57	0	-71622	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	300	-1.23	1.85	12	0.49	-330.00	219.00	1532	20231107	-73.50	399	20240819	1.75	1465	-72.29	20240105	399	1.75	20240819	1745	-76.73	20231107	399	1.75	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
107	20240904	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-10	5	-2.41	141547729	348912	134.12	410	412	403	539	291	415	405.68	1.57	0	-70045	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	299	-1.23	1.85	12	0.47	-330.00	219.00	1532	20231107	-73.56	399	20240819	1.50	1465	-72.35	20240105	399	1.50	20240819	1745	-76.79	20231107	399	1.50	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
108	20240904	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	-9	5	-2.17	111359931	274415	105.49	410	412	403	539	291	415	405.81	1.57	0	-38081	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	300	-1.23	1.85	12	0.37	-330.00	219.00	1532	20231107	-73.50	399	20240819	1.75	1465	-72.29	20240105	399	1.75	20240819	1745	-76.73	20231107	399	1.75	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
109	20240904	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	-8	5	-1.93	99056601	244186	93.86	410	412	403	539	291	415	405.66	1.57	0	-37398	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	300	-1.23	1.86	12	0.33	-330.00	219.00	1532	20231107	-73.43	399	20240819	2.01	1465	-72.22	20240105	399	2.01	20240819	1745	-76.68	20231107	399	2.01	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
110	20240904	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	-7	5	-1.69	95582478	235654	90.59	410	412	403	539	291	415	405.61	1.57	0	-32697	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	301	-1.24	1.86	12	0.32	-330.00	219.00	1532	20231107	-73.37	399	20240819	2.26	1465	-72.15	20240105	399	2.26	20240819	1745	-76.62	20231107	399	2.26	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
111	20240904	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	-8	5	-1.93	72332892	178562	68.64	410	412	403	539	291	415	405.09	1.57	0	-35062	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	300	-1.23	1.86	12	0.24	-330.00	219.00	1532	20231107	-73.43	399	20240819	2.01	1465	-72.22	20240105	399	2.01	20240819	1745	-76.68	20231107	399	2.01	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
112	20240904	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-10	5	-2.41	38266886	94358	36.27	410	410	403	539	291	415	405.55	1.57	0	-31046	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	299	-1.23	1.85	12	0.13	-330.00	219.00	1532	20231107	-73.56	399	20240819	1.50	1465	-72.35	20240105	399	1.50	20240819	1745	-76.79	20231107	399	1.50	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
113	20240904	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-10	5	-2.41	8068371	19799	7.61	410	410	405	539	291	415	407.51	1.57	0	-16995	431	422	416	407	401	420	405	74	124	100	280	1	1	73785902	299	-1.23	1.85	12	0.03	-330.00	219.00	1532	20231107	-73.56	399	20240819	1.50	1465	-72.35	20240105	399	1.50	20240819	1745	-76.79	20231107	399	1.50	20240819	0.00	N	009620	100	73 억		1160583	N	N	0	N	00	N
114	20240903	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	0	3	0.00	108191569	259579	91.61	420	425	410	539	291	415	416.80	1.51	0	47140	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	306	-1.26	1.89	12	0.35	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
115	20240903	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-1	5	-0.24	101642375	243784	86.04	420	425	410	539	291	415	416.94	1.51	0	48212	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	305	-1.25	1.89	12	0.33	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
116	20240903	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	4	2	0.96	89078939	213452	75.34	420	425	410	539	291	415	417.33	1.51	0	48184	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	309	-1.27	1.91	12	0.29	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
117	20240903	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	3	2	0.72	88702236	212552	75.02	420	425	410	539	291	415	417.32	1.51	0	48270	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	308	-1.27	1.91	12	0.29	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
118	20240903	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	5	2	1.20	86936435	208324	73.53	420	425	410	539	291	415	417.31	1.51	0	47872	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	310	-1.27	1.92	12	0.28	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
119	20240903	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	6	2	1.45	83785151	200830	70.88	420	425	410	539	291	415	417.19	1.51	0	49778	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	311	-1.28	1.92	12	0.27	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
120	20240903	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	2	2	0.48	73624988	176675	62.36	420	425	410	539	291	415	416.73	1.51	0	56197	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	308	-1.26	1.90	12	0.24	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
121	20240903	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	1	2	0.24	1826452	4373	1.54	420	420	416	539	291	415	417.67	1.51	0	-1105	440	427	419	406	398	423	402	74	124	100	280	1	1	73785902	307	-1.26	1.90	12	0.01	-330.00	219.00	1532	20231107	-72.85	399	20240819	4.26	1465	-71.60	20240105	399	4.26	20240819	1745	-76.16	20231107	399	4.26	20240819	0.00	N	009620	100	73 억		1113443	N	N	0	N	00	N
122	20240902	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-4	5	-0.95	117798538	282432	190.40	432	432	411	544	294	419	417.09	1.54	0	-21727	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	306	-1.26	1.89	12	0.38	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
123	20240902	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-2	5	-0.48	113648432	272486	183.70	432	432	411	544	294	419	417.08	1.54	0	-13588	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	308	-1.26	1.90	12	0.37	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
124	20240902	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-5	5	-1.19	108479039	260067	175.32	432	432	411	544	294	419	417.12	1.54	0	-12953	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	305	-1.25	1.89	12	0.35	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
125	20240902	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-6	5	-1.43	71843914	171355	115.52	432	432	413	544	294	419	419.27	1.54	0	-30159	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	305	-1.25	1.89	12	0.23	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
126	20240902	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-4	5	-0.95	61164899	145636	98.18	432	432	415	544	294	419	419.98	1.54	0	-26107	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	306	-1.26	1.89	12	0.20	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
127	20240902	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	2	2	0.48	54827067	130403	87.91	432	432	417	544	294	419	420.44	1.54	0	-27194	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	311	-1.28	1.92	12	0.18	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
128	20240902	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	3	2	0.72	23885586	56534	38.11	432	432	420	544	294	419	422.50	1.54	0	-17540	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	311	-1.28	1.93	12	0.08	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N
129	20240902	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	9	2	2.15	1077963	2497	1.68	432	432	423	544	294	419	431.70	1.54	0	-231	429	423	417	411	405	427	415	74	125	100	280	1	1	73785902	316	-1.30	1.95	12	0.00	-330.00	219.00	1532	20231107	-72.06	399	20240819	7.27	1465	-70.78	20240105	399	7.27	20240819	1745	-75.47	20231107	399	7.27	20240819	0.00	N	009620	100	73 억		1135170	N	N	0	N	00	N