KissMeData/025550/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	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	62557175	20781	103.00	3030	3065	2980	3935	2125	3030	3010.31	1.25	0	-594	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	694	-30.72	0.56	12	0.09	-97.00	5332.00	4300	20231124	-30.70	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4300	-30.70	20231124	2720	9.56	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
3	20240930	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	59433590	19734	97.81	3030	3065	2980	3935	2125	3030	3011.74	1.25	0	-432	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	699	-30.93	0.56	12	0.08	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4300	-30.23	20231124	2720	10.29	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
4	20240930	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	42064485	13924	69.01	3030	3065	2980	3935	2125	3030	3021.01	1.25	0	-575	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	701	-31.03	0.56	12	0.06	-97.00	5332.00	4300	20231124	-30.00	2720	20240909	10.66	4115	-26.85	20240522	2720	10.66	20240909	4300	-30.00	20231124	2720	10.66	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
5	20240930	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-15	5	-0.50	37008025	12237	60.65	3030	3065	2980	3935	2125	3030	3024.27	1.25	0	-565	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	702	-31.08	0.57	12	0.05	-97.00	5332.00	4300	20231124	-29.88	2720	20240909	10.85	4115	-26.73	20240522	2720	10.85	20240909	4300	-29.88	20231124	2720	10.85	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
6	20240930	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	36655515	12120	60.07	3030	3065	2980	3935	2125	3030	3024.38	1.25	0	-563	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	701	-31.03	0.56	12	0.05	-97.00	5332.00	4300	20231124	-30.00	2720	20240909	10.66	4115	-26.85	20240522	2720	10.66	20240909	4300	-30.00	20231124	2720	10.66	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
7	20240930	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	29537570	9748	48.31	3030	3065	3015	3935	2125	3030	3030.12	1.25	0	-321	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	704	-31.13	0.57	12	0.04	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
8	20240930	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	22671990	7478	37.06	3030	3065	3020	3935	2125	3030	3031.83	1.25	0	-460	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	706	-31.24	0.57	12	0.03	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
9	20240930	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	1215030	401	1.99	3030	3030	3030	3935	2125	3030	3030.00	1.25	0	0	3090	3060	3030	3000	2970	3075	3015	123	905	500	2180	5	1	23300000	706	-31.24	0.57	12	0.00	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.33	N	025550	500	122 억		291474	N	N	0	N	00	N
10	20240927	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	61277295	20176	103.49	3000	3060	3000	3930	2120	3025	3037.14	1.26	0	-1653	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	706	-31.24	0.57	12	0.09	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
11	20240927	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	60129120	19796	101.54	3000	3060	3000	3930	2120	3025	3037.44	1.26	0	-1719	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	707	-31.29	0.57	12	0.08	-97.00	5332.00	4300	20231124	-29.42	2720	20240909	11.58	4115	-26.25	20240522	2720	11.58	20240909	4300	-29.42	20231124	2720	11.58	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
12	20240927	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	53650170	17658	90.57	3000	3060	3000	3930	2120	3025	3038.29	1.26	0	-1303	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	706	-31.24	0.57	12	0.08	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
13	20240927	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	52003510	17115	87.79	3000	3060	3000	3930	2120	3025	3038.48	1.26	0	-1471	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	707	-31.29	0.57	12	0.07	-97.00	5332.00	4300	20231124	-29.42	2720	20240909	11.58	4115	-26.25	20240522	2720	11.58	20240909	4300	-29.42	20231124	2720	11.58	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
14	20240927	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	50909000	16754	85.94	3000	3060	3000	3930	2120	3025	3038.62	1.26	0	-1516	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	708	-31.34	0.57	12	0.07	-97.00	5332.00	4300	20231124	-29.30	2720	20240909	11.76	4115	-26.12	20240522	2720	11.76	20240909	4300	-29.30	20231124	2720	11.76	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
15	20240927	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	25	2	0.83	49517190	16296	83.59	3000	3060	3000	3930	2120	3025	3038.61	1.26	0	-1651	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	711	-31.44	0.57	12	0.07	-97.00	5332.00	4300	20231124	-29.07	2720	20240909	12.13	4115	-25.88	20240522	2720	12.13	20240909	4300	-29.07	20231124	2720	12.13	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
16	20240927	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	30	2	0.99	31604300	10419	53.44	3000	3055	3000	3930	2120	3025	3033.33	1.26	0	-466	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	712	-31.49	0.57	12	0.04	-97.00	5332.00	4300	20231124	-28.95	2720	20240909	12.32	4115	-25.76	20240522	2720	12.32	20240909	4300	-28.95	20231124	2720	12.32	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
17	20240927	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-25	5	-0.83	279000	93	0.48	3000	3000	3000	3930	2120	3025	3000.00	1.26	0	-12	3035	3030	3025	3020	3015	3030	3020	123	905	500	2170	5	1	23300000	699	-30.93	0.56	12	0.00	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4300	-30.23	20231124	2720	10.29	20240909	2.30	N	025550	500	122 억		293172	N	N	0	N	00	N
18	20240926	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	58963910	19496	73.08	3025	3030	3020	3930	2120	3025	3024.41	1.27	0	-1156	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	705	-31.19	0.57	12	0.08	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
19	20240926	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	50182375	16593	62.20	3025	3030	3020	3930	2120	3025	3024.31	1.27	0	-948	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	705	-31.19	0.57	12	0.07	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
20	20240926	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	46267535	15299	57.35	3025	3030	3020	3930	2120	3025	3024.22	1.27	0	-790	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	704	-31.13	0.57	12	0.07	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
21	20240926	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	44177130	14607	54.76	3025	3030	3020	3930	2120	3025	3024.38	1.27	0	-783	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	704	-31.13	0.57	12	0.06	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
22	20240926	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	33047220	10922	40.94	3025	3030	3020	3930	2120	3025	3025.75	1.27	0	-473	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	705	-31.19	0.57	12	0.05	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
23	20240926	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	32899100	10873	40.76	3025	3030	3020	3930	2120	3025	3025.76	1.27	0	-473	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	706	-31.24	0.57	12	0.05	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
24	20240926	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	16102595	5321	19.95	3025	3030	3020	3930	2120	3025	3026.23	1.27	0	-319	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	706	-31.24	0.57	12	0.02	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
25	20240926	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	60465	20	0.07	3025	3025	3020	3930	2120	3025	3023.25	1.27	0	-10	3078	3051	3008	2981	2938	3065	2995	123	905	500	2170	5	1	23300000	704	-31.13	0.57	12	0.00	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.29	N	025550	500	122 억		294920	N	N	0	N	00	N
26	20240925	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	80402935	26666	85.61	2995	3035	2965	3900	2100	3000	3015.18	1.26	0	2492	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.11	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
27	20240925	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	0	3	0.00	77409565	25672	82.41	2995	3035	2965	3900	2100	3000	3015.33	1.26	0	2280	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	699	-30.93	0.56	12	0.11	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4300	-30.23	20231124	2720	10.29	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
28	20240925	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	66897925	22186	71.22	2995	3035	2965	3900	2100	3000	3015.32	1.26	0	2295	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.10	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
29	20240925	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	56738350	18824	60.43	2995	3035	2965	3900	2100	3000	3014.15	1.26	0	2112	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	704	-31.13	0.57	12	0.08	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
30	20240925	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	53558540	17770	57.05	2995	3035	2965	3900	2100	3000	3013.99	1.26	0	1856	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	704	-31.13	0.57	12	0.08	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
31	20240925	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	37505790	12464	40.01	2995	3030	2965	3900	2100	3000	3009.13	1.26	0	1921	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.05	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
32	20240925	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	20850060	6950	22.31	2995	3020	2965	3900	2100	3000	3000.01	1.26	0	2092	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	704	-31.13	0.57	12	0.03	-97.00	5332.00	4300	20231124	-29.77	2720	20240909	11.03	4115	-26.61	20240522	2720	11.03	20240909	4300	-29.77	20231124	2720	11.03	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
33	20240925	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	53910	18	0.06	2995	2995	2995	3900	2100	3000	2995.00	1.26	0	-2	3103	3051	2988	2936	2873	3077	2962	123	900	500	2160	5	1	23300000	698	-30.88	0.56	12	0.00	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4300	-30.35	20231124	2720	10.11	20240909	2.30	N	025550	500	122 억		292428	N	N	0	N	00	N
34	20240924	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	50	2	1.69	92448035	30971	265.82	2950	3040	2925	3835	2065	2950	2984.97	1.27	0	-3925	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	699	-30.93	0.56	12	0.13	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4300	-30.23	20231124	2720	10.29	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
35	20240924	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	40	2	1.36	89567485	30010	257.57	2950	3040	2925	3835	2065	2950	2984.59	1.27	0	-4009	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	697	-30.82	0.56	12	0.13	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4300	-30.47	20231124	2720	9.93	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
36	20240924	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	35	2	1.19	83926460	28121	241.36	2950	3040	2925	3835	2065	2950	2984.48	1.27	0	-4304	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	696	-30.77	0.56	12	0.12	-97.00	5332.00	4300	20231124	-30.58	2720	20240909	9.74	4115	-27.46	20240522	2720	9.74	20240909	4300	-30.58	20231124	2720	9.74	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
37	20240924	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	10	2	0.34	65848075	22059	189.33	2950	3040	2925	3835	2065	2950	2985.09	1.27	0	-4386	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	690	-30.52	0.56	12	0.09	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4300	-31.16	20231124	2720	8.82	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
38	20240924	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	15	2	0.51	62079495	20787	178.41	2950	3040	2925	3835	2065	2950	2986.46	1.27	0	-4219	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	691	-30.57	0.56	12	0.09	-97.00	5332.00	4300	20231124	-31.05	2720	20240909	9.01	4115	-27.95	20240522	2720	9.01	20240909	4300	-31.05	20231124	2720	9.01	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
39	20240924	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	60975840	20415	175.22	2950	3040	2925	3835	2065	2950	2986.82	1.27	0	-4212	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	692	-30.62	0.56	12	0.09	-97.00	5332.00	4300	20231124	-30.93	2720	20240909	9.19	4115	-27.83	20240522	2720	9.19	20240909	4300	-30.93	20231124	2720	9.19	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
40	20240924	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	25	2	0.85	18497545	6243	53.58	2950	2995	2940	3835	2065	2950	2962.93	1.27	0	-250	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	693	-30.67	0.56	12	0.03	-97.00	5332.00	4300	20231124	-30.81	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4300	-30.81	20231124	2720	9.38	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
41	20240924	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-10	5	-0.34	194630	66	0.57	2950	2950	2940	3835	2065	2950	2948.94	1.27	0	-19	2993	2971	2938	2916	2883	2982	2927	123	885	500	2120	5	1	23300000	685	-30.31	0.55	12	0.00	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.28	N	025550	500	122 억		296353	N	N	0	N	00	N
42	20240923	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	20	2	0.68	34153280	11651	59.69	2930	2960	2905	3805	2055	2930	2931.35	1.27	0	-145	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	687	-30.41	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.40	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4300	-31.40	20231124	2720	8.46	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
43	20240923	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	20	2	0.68	32958460	11244	57.61	2930	2960	2905	3805	2055	2930	2931.20	1.27	0	-88	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	687	-30.41	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.40	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4300	-31.40	20231124	2720	8.46	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
44	20240923	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	0	3	0.00	18375515	6284	32.20	2930	2945	2905	3805	2055	2930	2924.17	1.27	0	330	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.03	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
45	20240923	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	13270845	4534	23.23	2930	2945	2905	3805	2055	2930	2926.96	1.27	0	386	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	685	-30.31	0.55	12	0.02	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
46	20240923	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	0	3	0.00	6404805	2188	11.21	2930	2945	2905	3805	2055	2930	2927.24	1.27	0	-94	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.01	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
47	20240923	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	0	3	0.00	4530840	1549	7.94	2930	2945	2905	3805	2055	2930	2925.01	1.27	0	-127	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.01	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
48	20240923	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	2946355	1008	5.16	2930	2940	2905	3805	2055	2930	2922.97	1.27	0	-10	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	685	-30.31	0.55	12	0.00	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
49	20240923	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-25	5	-0.85	614555	210	1.08	2930	2930	2905	3805	2055	2930	2926.45	1.27	0	-53	2973	2951	2918	2896	2863	2962	2907	123	875	500	2100	5	1	23300000	677	-29.95	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.44	2720	20240909	6.80	4115	-29.40	20240522	2720	6.80	20240909	4300	-32.44	20231124	2720	6.80	20240909	2.28	N	025550	500	122 억		296498	N	N	0	N	00	N
50	20240913	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	50	2	1.75	43518370	15061	43.16	2860	2915	2850	3715	2005	2860	2889.46	1.29	0	-1181	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	678	-30.00	0.55	12	0.06	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4300	-32.33	20231124	2720	6.99	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
51	20240913	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	50	2	1.75	42339820	14656	42.00	2860	2915	2850	3715	2005	2860	2888.91	1.29	0	-1233	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	678	-30.00	0.55	12	0.06	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4300	-32.33	20231124	2720	6.99	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
52	20240913	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	24534950	8531	24.45	2860	2895	2850	3715	2005	2860	2875.98	1.29	0	445	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	673	-29.79	0.54	12	0.04	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
53	20240913	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	25	2	0.87	21177120	7367	21.11	2860	2895	2850	3715	2005	2860	2874.59	1.29	0	444	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	672	-29.74	0.54	12	0.03	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
54	20240913	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	35	2	1.22	20678005	7194	20.62	2860	2895	2850	3715	2005	2860	2874.34	1.29	0	323	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	675	-29.85	0.54	12	0.03	-97.00	5332.00	4300	20231124	-32.67	2720	20240909	6.43	4115	-29.65	20240522	2720	6.43	20240909	4300	-32.67	20231124	2720	6.43	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
55	20240913	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	9077030	3152	9.03	2860	2890	2850	3715	2005	2860	2879.77	1.29	0	-310	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	673	-29.79	0.54	12	0.01	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
56	20240913	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	8048580	2795	8.01	2860	2890	2850	3715	2005	2860	2879.64	1.29	0	-443	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	673	-29.79	0.54	12	0.01	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
57	20240913	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	100195	35	0.10	2860	2870	2860	3715	2005	2860	2862.71	1.29	0	1	2926	2892	2841	2807	2756	2910	2825	123	855	500	2050	5	1	23300000	669	-29.59	0.54	12	0.00	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.30	N	025550	500	122 억		301204	N	N	0	N	00	N
58	20240912	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	55	2	1.96	98844810	34895	140.91	2810	2875	2790	3645	1965	2805	2832.64	1.22	0	17858	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	666	-29.48	0.54	12	0.15	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4300	-33.49	20231124	2720	5.15	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
59	20240912	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	50	2	1.78	96522200	34082	137.63	2810	2875	2790	3645	1965	2805	2832.06	1.22	0	17517	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	665	-29.43	0.54	12	0.15	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
60	20240912	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	40	2	1.43	55383240	19626	79.25	2810	2875	2790	3645	1965	2805	2821.93	1.22	0	5645	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	663	-29.33	0.53	12	0.08	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
61	20240912	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	50	2	1.78	40432895	14326	57.85	2810	2875	2790	3645	1965	2805	2822.34	1.22	0	4418	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	665	-29.43	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
62	20240912	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	40	2	1.43	40083330	14203	57.35	2810	2875	2790	3645	1965	2805	2822.17	1.22	0	4333	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	663	-29.33	0.53	12	0.06	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
63	20240912	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	35	2	1.25	34238455	12143	49.03	2810	2875	2790	3645	1965	2805	2819.60	1.22	0	3718	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	662	-29.28	0.53	12	0.05	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
64	20240912	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	35	2	1.25	25910825	9214	37.21	2810	2875	2790	3645	1965	2805	2812.11	1.22	0	1988	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	662	-29.28	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
65	20240912	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	14898980	5322	21.49	2810	2815	2790	3645	1965	2805	2799.51	1.22	0	1208	2875	2840	2820	2785	2765	2830	2775	123	840	500	2010	5	1	23300000	652	-28.87	0.53	12	0.02	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.29	N	025550	500	122 억		283369	N	N	0	N	00	N
66	20240911	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-20	5	-0.71	69961605	24764	85.23	2830	2855	2800	3670	1980	2825	2825.17	1.21	0	2280	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	654	-28.92	0.53	12	0.11	-97.00	5332.00	4300	20230905	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
67	20240911	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-25	5	-0.88	67804550	23995	82.58	2830	2855	2800	3670	1980	2825	2825.78	1.21	0	2679	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	652	-28.87	0.53	12	0.10	-97.00	5332.00	4300	20230905	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
68	20240911	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	57401890	20287	69.82	2830	2855	2815	3670	1980	2825	2829.49	1.21	0	2533	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	658	-29.12	0.53	12	0.09	-97.00	5332.00	4300	20230905	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
69	20240911	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	5	2	0.18	47342660	16725	57.56	2830	2855	2815	3670	1980	2825	2830.65	1.21	0	4738	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	659	-29.18	0.53	12	0.07	-97.00	5332.00	4300	20230905	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
70	20240911	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	10	2	0.35	46825770	16542	56.93	2830	2855	2815	3670	1980	2825	2830.72	1.21	0	4738	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	661	-29.23	0.53	12	0.07	-97.00	5332.00	4300	20230905	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
71	20240911	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	42280685	14940	51.42	2830	2855	2820	3670	1980	2825	2830.03	1.21	0	4906	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	658	-29.12	0.53	12	0.06	-97.00	5332.00	4300	20230905	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
72	20240911	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	25	2	0.88	31966160	11292	38.86	2830	2855	2825	3670	1980	2825	2830.87	1.21	0	5698	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	664	-29.38	0.53	12	0.05	-97.00	5332.00	4300	20230905	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
73	20240911	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	5	2	0.18	2612090	923	3.18	2830	2830	2830	3670	1980	2825	2830.00	1.21	0	-135	2945	2885	2855	2795	2765	2870	2780	123	845	500	2030	5	1	23300000	659	-29.18	0.53	12	0.00	-97.00	5332.00	4300	20230905	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.29	N	025550	500	122 억		281279	N	N	0	N	00	N
74	20240910	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-45	5	-1.57	82905400	28955	69.30	2885	2915	2825	3730	2010	2870	2863.21	1.29	0	-19947	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	658	-29.12	0.53	12	0.12	-97.00	5332.00	4300	20230905	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
75	20240910	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-40	5	-1.39	77698665	27112	64.89	2885	2915	2830	3730	2010	2870	2865.82	1.29	0	-19550	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	659	-29.18	0.53	12	0.12	-97.00	5332.00	4300	20230905	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
76	20240910	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	71524200	24940	59.69	2885	2915	2835	3730	2010	2870	2867.84	1.29	0	-18220	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	668	-29.54	0.54	12	0.11	-97.00	5332.00	4300	20230905	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4300	-33.37	20231124	2720	5.33	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
77	20240910	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-15	5	-0.52	70865545	24709	59.14	2885	2915	2835	3730	2010	2870	2867.99	1.29	0	-18220	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	665	-29.43	0.54	12	0.11	-97.00	5332.00	4300	20230905	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
78	20240910	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	48915855	17045	40.80	2885	2915	2835	3730	2010	2870	2869.80	1.29	0	-11028	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	664	-29.38	0.53	12	0.07	-97.00	5332.00	4300	20230905	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
79	20240910	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	5	2	0.17	16967570	5894	14.11	2885	2915	2870	3730	2010	2870	2879.02	1.29	0	-669	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	670	-29.64	0.54	12	0.03	-97.00	5332.00	4300	20230905	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
80	20240910	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	30	2	1.05	10235270	3552	8.50	2885	2915	2870	3730	2010	2870	2882.08	1.29	0	-703	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	676	-29.90	0.54	12	0.02	-97.00	5332.00	4300	20230905	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
81	20240910	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	15	2	0.52	2024520	703	1.68	2885	2885	2875	3730	2010	2870	2882.61	1.29	0	-172	2970	2920	2820	2770	2670	2945	2795	123	860	500	2060	5	1	23300000	672	-29.74	0.54	12	0.00	-97.00	5332.00	4300	20230905	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.27	N	025550	500	122 억		301246	N	N	0	N	00	N
82	20240909	160327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2870	35	2	1.23	116703570	41582	84.09	2720	2870	2720	3685	1985	2835	2806.53	1.17	0	28301	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	669	-29.59	0.54	12	0.18	-97.00	5332.00	4300	20230905	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
83	20240909	150328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2855	20	2	0.71	115398570	41127	83.17	2720	2860	2720	3685	1985	2835	2805.91	1.17	0	28301	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	665	-29.43	0.54	12	0.18	-97.00	5332.00	4300	20230905	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
84	20240909	140330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2850	15	2	0.53	113832255	40577	82.06	2720	2850	2720	3685	1985	2835	2805.34	1.17	0	28295	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	664	-29.38	0.53	12	0.17	-97.00	5332.00	4300	20230905	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
85	20240909	130327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-25	5	-0.88	48131230	17293	34.97	2720	2830	2720	3685	1985	2835	2783.28	1.17	0	6510	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	655	-28.97	0.53	12	0.07	-97.00	5332.00	4300	20230905	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
86	20240909	120327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-25	5	-0.88	46931865	16866	34.11	2720	2830	2720	3685	1985	2835	2782.63	1.17	0	6510	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	655	-28.97	0.53	12	0.07	-97.00	5332.00	4300	20230905	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
87	20240909	110327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2790	-45	5	-1.59	36410385	13102	26.50	2720	2830	2720	3685	1985	2835	2778.99	1.17	0	3286	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	650	-28.76	0.52	12	0.06	-97.00	5332.00	4300	20230905	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
88	20240909	100330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2775	-60	5	-2.12	17956900	6469	13.08	2720	2830	2720	3685	1985	2835	2775.84	1.17	0	-927	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	647	-28.61	0.52	12	0.03	-97.00	5332.00	4300	20230905	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
89	20240909	090326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2800	-35	5	-1.23	3996760	1466	2.96	2720	2830	2720	3685	1985	2835	2726.30	1.17	0	-142	2968	2901	2868	2801	2768	2885	2785	123	850	500	2040	5	1	23300000	652	-28.87	0.53	12	0.01	-97.00	5332.00	4300	20230905	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.27	N	025550	500	122 억		272945	N	N	0	N	00	N
90	20240906	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-90	5	-3.08	141788390	49321	293.94	2915	2935	2835	3800	2050	2925	2874.98	1.24	0	-14545	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	661	-29.23	0.53	12	0.21	-97.00	5332.00	4300	20230905	-34.07	2765	20240806	2.53	4115	-31.11	20240522	2765	2.53	20240806	4300	-34.07	20231124	2765	2.53	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
91	20240906	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-35	5	-1.20	129621275	45053	268.51	2915	2935	2835	3800	2050	2925	2877.08	1.24	0	-13957	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	673	-29.79	0.54	12	0.19	-97.00	5332.00	4300	20230905	-32.79	2765	20240806	4.52	4115	-29.77	20240522	2765	4.52	20240806	4300	-32.79	20231124	2765	4.52	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
92	20240906	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-45	5	-1.54	101373985	35229	209.96	2915	2935	2835	3800	2050	2925	2877.57	1.24	0	-14116	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	671	-29.69	0.54	12	0.15	-97.00	5332.00	4300	20230905	-33.02	2765	20240806	4.16	4115	-30.01	20240522	2765	4.16	20240806	4300	-33.02	20231124	2765	4.16	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
93	20240906	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-60	5	-2.05	86717475	30100	179.39	2915	2935	2835	3800	2050	2925	2880.98	1.24	0	-13853	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	668	-29.54	0.54	12	0.13	-97.00	5332.00	4300	20230905	-33.37	2765	20240806	3.62	4115	-30.38	20240522	2765	3.62	20240806	4300	-33.37	20231124	2765	3.62	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
94	20240906	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-65	5	-2.22	67357930	23347	139.14	2915	2935	2835	3800	2050	2925	2885.08	1.24	0	-13598	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	666	-29.48	0.54	12	0.10	-97.00	5332.00	4300	20230905	-33.49	2765	20240806	3.44	4115	-30.50	20240522	2765	3.44	20240806	4300	-33.49	20231124	2765	3.44	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
95	20240906	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-60	5	-2.05	57895085	20028	119.36	2915	2935	2860	3800	2050	2925	2890.71	1.24	0	-11357	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	668	-29.54	0.54	12	0.09	-97.00	5332.00	4300	20230905	-33.37	2765	20240806	3.62	4115	-30.38	20240522	2765	3.62	20240806	4300	-33.37	20231124	2765	3.62	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
96	20240906	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-20	5	-0.68	30177020	10368	61.79	2915	2935	2890	3800	2050	2925	2910.59	1.24	0	-7669	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	677	-29.95	0.54	12	0.04	-97.00	5332.00	4300	20230905	-32.44	2765	20240806	5.06	4115	-29.40	20240522	2765	5.06	20240806	4300	-32.44	20231124	2765	5.06	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
97	20240906	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	323595	111	0.66	2915	2930	2915	3800	2050	2925	2915.27	1.24	0	52	2981	2952	2931	2902	2881	2950	2900	123	875	500	2100	5	1	23300000	679	-30.05	0.55	12	0.00	-97.00	5332.00	4300	20230905	-32.21	2765	20240806	5.42	4115	-29.16	20240522	2765	5.42	20240806	4300	-32.21	20231124	2765	5.42	20240806	2.38	N	025550	500	122 억		287780	N	N	0	N	00	N
98	20240905	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	48454900	16579	24.94	2925	2960	2910	3800	2050	2925	2922.66	1.25	0	-3820	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.07	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
99	20240905	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	42171050	14426	21.70	2925	2960	2910	3800	2050	2925	2923.27	1.25	0	-3666	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.06	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
100	20240905	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	40452275	13837	20.82	2925	2960	2910	3800	2050	2925	2923.49	1.25	0	-3743	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.06	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
101	20240905	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	29075945	9936	14.95	2925	2960	2910	3800	2050	2925	2926.32	1.25	0	-3548	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.04	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
102	20240905	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	12214890	4161	6.26	2925	2960	2925	3800	2050	2925	2935.57	1.25	0	-1008	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.02	-97.00	5332.00	4300	20230905	-31.86	2765	20240806	5.97	4115	-28.80	20240522	2765	5.97	20240806	4300	-31.86	20230905	2765	5.97	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
103	20240905	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	30	2	1.03	6707130	2284	3.44	2925	2960	2925	3800	2050	2925	2936.57	1.25	0	-580	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	689	-30.46	0.55	12	0.01	-97.00	5332.00	4300	20230905	-31.28	2765	20240806	6.87	4115	-28.19	20240522	2765	6.87	20240806	4300	-31.28	20230905	2765	6.87	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
104	20240905	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	30	2	1.03	4353465	1483	2.23	2925	2960	2925	3800	2050	2925	2935.58	1.25	0	-281	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	689	-30.46	0.55	12	0.01	-97.00	5332.00	4300	20230905	-31.28	2765	20240806	6.87	4115	-28.19	20240522	2765	6.87	20240806	4300	-31.28	20230905	2765	6.87	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
105	20240905	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	1325025	453	0.68	2925	2925	2925	3800	2050	2925	2925.00	1.25	0	-66	3078	3001	2938	2861	2798	2970	2830	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.00	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		292170	N	N	0	N	00	N
106	20240904	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-90	5	-2.99	193758890	66465	538.40	2980	3015	2875	3915	2115	3015	2915.20	1.31	0	-13473	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	682	-30.15	0.55	12	0.29	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
107	20240904	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-95	5	-3.15	177477980	60900	493.32	2980	3015	2875	3915	2115	3015	2914.25	1.31	0	-13785	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	680	-30.10	0.55	12	0.26	-97.00	5332.00	4300	20230905	-32.09	2765	20240806	5.61	4115	-29.04	20240522	2765	5.61	20240806	4300	-32.09	20230905	2765	5.61	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
108	20240904	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-115	5	-3.81	152187295	52147	422.41	2980	3015	2885	3915	2115	3015	2918.43	1.31	0	-13404	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	676	-29.90	0.54	12	0.22	-97.00	5332.00	4300	20230905	-32.56	2765	20240806	4.88	4115	-29.53	20240522	2765	4.88	20240806	4300	-32.56	20230905	2765	4.88	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
109	20240904	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-125	5	-4.15	131098270	44848	363.29	2980	3015	2890	3915	2115	3015	2923.17	1.31	0	-12587	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	673	-29.79	0.54	12	0.19	-97.00	5332.00	4300	20230905	-32.79	2765	20240806	4.52	4115	-29.77	20240522	2765	4.52	20240806	4300	-32.79	20230905	2765	4.52	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
110	20240904	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-95	5	-3.15	97482645	33278	269.57	2980	3015	2895	3915	2115	3015	2929.34	1.31	0	-4455	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	680	-30.10	0.55	12	0.14	-97.00	5332.00	4300	20230905	-32.09	2765	20240806	5.61	4115	-29.04	20240522	2765	5.61	20240806	4300	-32.09	20230905	2765	5.61	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
111	20240904	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-90	5	-2.99	81774665	27904	226.03	2980	3015	2895	3915	2115	3015	2930.57	1.31	0	-2022	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	682	-30.15	0.55	12	0.12	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
112	20240904	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-80	5	-2.65	46152195	15680	127.01	2980	3015	2900	3915	2115	3015	2943.38	1.31	0	-2220	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	684	-30.26	0.55	12	0.07	-97.00	5332.00	4300	20230905	-31.74	2765	20240806	6.15	4115	-28.68	20240522	2765	6.15	20240806	4300	-31.74	20230905	2765	6.15	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
113	20240904	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-55	5	-1.82	1983705	666	5.39	2980	2980	2960	3915	2115	3015	2978.54	1.31	0	483	3058	3036	3013	2991	2968	3047	3002	123	900	500	2170	5	1	23300000	690	-30.52	0.56	12	0.00	-97.00	5332.00	4300	20230905	-31.16	2765	20240806	7.05	4115	-28.07	20240522	2765	7.05	20240806	4300	-31.16	20230905	2765	7.05	20240806	2.41	N	025550	500	122 억		306068	N	N	0	N	00	N
114	20240903	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	10	2	0.33	37181635	12345	79.00	2990	3035	2990	3905	2105	3005	3011.87	1.29	0	4816	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	702	-31.08	0.57	12	0.05	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
115	20240903	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	10	2	0.33	33018660	10960	70.14	2990	3035	2990	3905	2105	3005	3012.65	1.29	0	4752	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	702	-31.08	0.57	12	0.05	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
116	20240903	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	20	2	0.67	27854355	9240	59.13	2990	3035	2990	3905	2105	3005	3014.54	1.29	0	4475	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.04	-97.00	5332.00	4300	20230905	-29.65	2765	20240806	9.40	4115	-26.49	20240522	2765	9.40	20240806	4300	-29.65	20230905	2765	9.40	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
117	20240903	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	10	2	0.33	23491995	7789	49.84	2990	3035	2990	3905	2105	3005	3016.05	1.29	0	4174	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	702	-31.08	0.57	12	0.03	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
118	20240903	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	20	2	0.67	18580215	6156	39.39	2990	3035	2990	3905	2105	3005	3018.23	1.29	0	3976	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.03	-97.00	5332.00	4300	20230905	-29.65	2765	20240806	9.40	4115	-26.49	20240522	2765	9.40	20240806	4300	-29.65	20230905	2765	9.40	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
119	20240903	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	30	2	1.00	16397095	5434	34.77	2990	3035	2990	3905	2105	3005	3017.50	1.29	0	3849	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	707	-31.29	0.57	12	0.02	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
120	20240903	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	15	2	0.50	3153165	1051	6.73	2990	3025	2990	3905	2105	3005	3000.16	1.29	0	361	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	704	-31.13	0.57	12	0.00	-97.00	5332.00	4300	20230905	-29.77	2765	20240806	9.22	4115	-26.61	20240522	2765	9.22	20240806	4300	-29.77	20230905	2765	9.22	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
121	20240903	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-15	5	-0.50	41860	14	0.09	2990	2990	2990	3905	2105	3005	2990.00	1.29	0	0	3095	3050	3025	2980	2955	3037	2967	123	900	500	2160	5	1	23300000	697	-30.82	0.56	12	0.00	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.41	N	025550	500	122 억		301229	N	N	0	N	00	N
122	20240902	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-45	5	-1.48	46543425	15406	47.51	3020	3070	3000	3965	2135	3050	3021.12	1.30	0	-1460	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	700	-30.98	0.56	12	0.07	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
123	20240902	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-35	5	-1.15	43702460	14461	44.59	3020	3070	3000	3965	2135	3050	3022.09	1.30	0	-1198	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	702	-31.08	0.57	12	0.06	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
124	20240902	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-20	5	-0.66	42844890	14177	43.72	3020	3070	3000	3965	2135	3050	3022.14	1.30	0	-1198	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	706	-31.24	0.57	12	0.06	-97.00	5332.00	4300	20230905	-29.53	2765	20240806	9.58	4115	-26.37	20240522	2765	9.58	20240806	4300	-29.53	20230905	2765	9.58	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
125	20240902	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-50	5	-1.64	37483400	12397	38.23	3020	3070	3000	3965	2135	3050	3023.59	1.30	0	-1165	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	699	-30.93	0.56	12	0.05	-97.00	5332.00	4300	20230905	-30.23	2765	20240806	8.50	4115	-27.10	20240522	2765	8.50	20240806	4300	-30.23	20230905	2765	8.50	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
126	20240902	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-30	5	-0.98	31307595	10341	31.89	3020	3070	3000	3965	2135	3050	3027.52	1.30	0	-1120	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	704	-31.13	0.57	12	0.04	-97.00	5332.00	4300	20230905	-29.77	2765	20240806	9.22	4115	-26.61	20240522	2765	9.22	20240806	4300	-29.77	20230905	2765	9.22	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
127	20240902	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-25	5	-0.82	24011930	7920	24.42	3020	3070	3015	3965	2135	3050	3031.81	1.30	0	-1612	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	705	-31.19	0.57	12	0.03	-97.00	5332.00	4300	20230905	-29.65	2765	20240806	9.40	4115	-26.49	20240522	2765	9.40	20240806	4300	-29.65	20230905	2765	9.40	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
128	20240902	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-35	5	-1.15	17867315	5887	18.15	3020	3070	3015	3965	2135	3050	3035.05	1.30	0	-1605	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	702	-31.08	0.57	12	0.03	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N
129	20240902	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	20	2	0.66	827355	273	0.84	3020	3070	3020	3965	2135	3050	3030.60	1.30	0	138	3110	3080	3020	2990	2930	3095	3005	123	915	500	2190	5	1	23300000	715	-31.65	0.58	12	0.00	-97.00	5332.00	4300	20230905	-28.60	2765	20240806	11.03	4115	-25.39	20240522	2765	11.03	20240806	4300	-28.60	20230905	2765	11.03	20240806	2.38	N	025550	500	122 억		302720	N	N	0	N	00	N