KissMeData/020400/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	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-170	5	-2.54	30848880	4684	297.77	6690	6790	6470	8690	4690	6690	6586.05	0.26	0	-46	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	208	25.08	0.40	12	0.15	260.00	16443.00	14650	20231228	-55.49	6280	20240805	3.82	14480	-54.97	20240102	6280	3.82	20240805	14650	-55.49	20231228	6280	3.82	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
3	20240930	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-160	5	-2.39	29786420	4521	287.41	6690	6790	6470	8690	4690	6690	6588.46	0.26	0	-2	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	208	25.12	0.40	12	0.14	260.00	16443.00	14650	20231228	-55.43	6280	20240805	3.98	14480	-54.90	20240102	6280	3.98	20240805	14650	-55.43	20231228	6280	3.98	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
4	20240930	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-170	5	-2.54	18408380	2769	176.03	6690	6790	6520	8690	4690	6690	6648.02	0.26	0	-105	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	208	25.08	0.40	12	0.09	260.00	16443.00	14650	20231228	-55.49	6280	20240805	3.82	14480	-54.97	20240102	6280	3.82	20240805	14650	-55.49	20231228	6280	3.82	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
5	20240930	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-50	5	-0.75	9873170	1476	93.83	6690	6790	6640	8690	4690	6690	6689.14	0.26	0	-165	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	212	25.54	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
6	20240930	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-10	5	-0.15	7187150	1072	68.15	6690	6790	6680	8690	4690	6690	6704.43	0.26	0	-153	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	213	25.69	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
7	20240930	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	20	2	0.30	4879490	727	46.22	6690	6790	6690	8690	4690	6690	6711.82	0.26	0	-101	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	214	25.81	0.41	12	0.02	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
8	20240930	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	20	2	0.30	1719690	256	16.27	6690	6790	6690	8690	4690	6690	6717.54	0.26	0	-61	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	214	25.81	0.41	12	0.01	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
9	20240930	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	0	3	0.00	93660	14	0.89	6690	6690	6690	8690	4690	6690	6690.00	0.26	0	-1	6830	6760	6710	6640	6590	6750	6630	32	2000	1000	4140	10	1	3189166	213	25.73	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.02	N	020400	1000	31 억		8230	N	N	0	N	00	N
10	20240927	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	30	2	0.45	10535090	1573	30.61	6690	6780	6660	8650	4670	6660	6697.45	0.27	0	-258	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	213	25.73	0.41	12	0.05	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
11	20240927	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	50	2	0.75	10220620	1526	29.69	6690	6780	6660	8650	4670	6660	6697.65	0.27	0	-225	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	214	25.81	0.41	12	0.05	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
12	20240927	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	50	2	0.75	9664210	1443	28.08	6690	6780	6660	8650	4670	6660	6697.30	0.27	0	-225	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	214	25.81	0.41	12	0.05	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
13	20240927	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	30	2	0.45	7366100	1100	21.40	6690	6780	6660	8650	4670	6660	6696.45	0.27	0	-113	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	213	25.73	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
14	20240927	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	20	2	0.30	6831330	1020	19.85	6690	6780	6660	8650	4670	6660	6697.38	0.27	0	-85	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	213	25.69	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
15	20240927	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	6617050	988	19.23	6690	6780	6660	8650	4670	6660	6697.42	0.27	0	-73	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	212	25.62	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.54	6280	20240805	6.05	14480	-54.01	20240102	6280	6.05	20240805	14650	-54.54	20231228	6280	6.05	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
16	20240927	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	90	2	1.35	1814800	269	5.23	6690	6780	6690	8650	4670	6660	6746.47	0.27	0	-87	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	215	25.96	0.41	12	0.01	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
17	20240927	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	120	2	1.80	160830	24	0.47	6690	6780	6690	8650	4670	6660	6701.25	0.27	0	18	6966	6812	6706	6552	6446	6890	6630	32	1990	1000	4120	10	1	3189166	216	26.08	0.41	12	0.00	260.00	16443.00	14650	20231228	-53.72	6280	20240805	7.96	14480	-53.18	20240102	6280	7.96	20240805	14650	-53.72	20231228	6280	7.96	20240805	0.02	N	020400	1000	31 억		8488	N	N	0	N	00	N
18	20240926	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	60	2	0.91	34677540	5139	123.30	6600	6860	6600	8580	4620	6600	6747.92	0.28	0	-495	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	212	25.62	0.41	12	0.16	260.00	16443.00	14650	20231228	-54.54	6280	20240805	6.05	14480	-54.01	20240102	6280	6.05	20240805	14650	-54.54	20231228	6280	6.05	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
19	20240926	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	60	2	0.91	32158650	4761	114.23	6600	6860	6600	8580	4620	6600	6754.60	0.28	0	-337	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	212	25.62	0.41	12	0.15	260.00	16443.00	14650	20231228	-54.54	6280	20240805	6.05	14480	-54.01	20240102	6280	6.05	20240805	14650	-54.54	20231228	6280	6.05	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
20	20240926	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	120	2	1.82	31883970	4720	113.24	6600	6860	6600	8580	4620	6600	6755.08	0.28	0	-308	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	214	25.85	0.41	12	0.15	260.00	16443.00	14650	20231228	-54.13	6280	20240805	7.01	14480	-53.59	20240102	6280	7.01	20240805	14650	-54.13	20231228	6280	7.01	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
21	20240926	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	200	2	3.03	24056840	3551	85.20	6600	6860	6600	8580	4620	6600	6774.67	0.28	0	-480	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	217	26.15	0.41	12	0.11	260.00	16443.00	14650	20231228	-53.58	6280	20240805	8.28	14480	-53.04	20240102	6280	8.28	20240805	14650	-53.58	20231228	6280	8.28	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
22	20240926	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	190	2	2.88	18600630	2752	66.03	6600	6850	6600	8580	4620	6600	6758.95	0.28	0	-449	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	217	26.12	0.41	12	0.09	260.00	16443.00	14650	20231228	-53.65	6280	20240805	8.12	14480	-53.11	20240102	6280	8.12	20240805	14650	-53.65	20231228	6280	8.12	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
23	20240926	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	110	2	1.67	2170160	325	7.80	6600	6750	6600	8580	4620	6600	6677.42	0.28	0	-140	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	214	25.81	0.41	12	0.01	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
24	20240926	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	90	2	1.36	1284880	193	4.63	6600	6690	6600	8580	4620	6600	6657.41	0.28	0	-109	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	213	25.73	0.41	12	0.01	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
25	20240926	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	0	3	0.00	171600	26	0.62	6600	6600	6600	8580	4620	6600	6600.00	0.28	0	-3	6773	6686	6593	6506	6413	6730	6550	32	1980	1000	4090	10	1	3189166	210	25.38	0.40	12	0.00	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		8983	N	N	0	N	00	N
26	20240925	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	120	2	1.85	27613350	4168	35.02	6500	6680	6500	8420	4540	6480	6625.08	0.29	0	-190	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	210	25.38	0.40	12	0.13	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
27	20240925	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	120	2	1.85	24748850	3734	31.37	6500	6680	6500	8420	4540	6480	6627.97	0.29	0	-158	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	210	25.38	0.40	12	0.12	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
28	20240925	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	180	2	2.78	21814320	3290	27.64	6500	6680	6500	8420	4540	6480	6630.49	0.29	0	-155	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	212	25.62	0.41	12	0.10	260.00	16443.00	14650	20231228	-54.54	6280	20240805	6.05	14480	-54.01	20240102	6280	6.05	20240805	14650	-54.54	20231228	6280	6.05	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
29	20240925	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	190	2	2.93	18407200	2779	23.35	6500	6680	6500	8420	4540	6480	6623.68	0.29	0	-103	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	213	25.65	0.41	12	0.09	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
30	20240925	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	200	2	3.09	16064800	2427	20.39	6500	6680	6500	8420	4540	6480	6619.20	0.29	0	-103	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	213	25.69	0.41	12	0.08	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
31	20240925	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	150	2	2.31	10659950	1614	13.56	6500	6650	6500	8420	4540	6480	6604.68	0.29	0	-56	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	211	25.50	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
32	20240925	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	170	2	2.62	8428640	1278	10.74	6500	6650	6500	8420	4540	6480	6595.18	0.29	0	-25	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	212	25.58	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.61	6280	20240805	5.89	14480	-54.07	20240102	6280	5.89	20240805	14650	-54.61	20231228	6280	5.89	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
33	20240925	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	140	2	2.16	4330270	659	5.54	6500	6620	6500	8420	4540	6480	6570.97	0.29	0	-12	7006	6742	6606	6342	6206	6675	6275	32	1940	1000	4010	10	1	3189166	211	25.46	0.40	12	0.02	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		9173	N	N	0	N	00	N
34	20240924	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	50	2	0.78	78366100	11902	187.32	6540	6870	6470	8350	4510	6430	6585.45	0.29	0	-212	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	207	24.92	0.39	12	0.37	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
35	20240924	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	120	2	1.87	76212290	11570	182.09	6540	6870	6470	8350	4510	6430	6587.06	0.29	0	-76	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	209	25.19	0.40	12	0.36	260.00	16443.00	14650	20231228	-55.29	6280	20240805	4.30	14480	-54.77	20240102	6280	4.30	20240805	14650	-55.29	20231228	6280	4.30	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
36	20240924	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	50	2	0.78	74141320	11253	177.10	6540	6870	6470	8350	4510	6430	6588.58	0.29	0	-18	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	207	24.92	0.39	12	0.35	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
37	20240924	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	80	2	1.24	59844680	9045	142.35	6540	6870	6470	8350	4510	6430	6616.33	0.29	0	-88	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	208	25.04	0.40	12	0.28	260.00	16443.00	14650	20231228	-55.56	6280	20240805	3.66	14480	-55.04	20240102	6280	3.66	20240805	14650	-55.56	20231228	6280	3.66	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
38	20240924	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	70	2	1.09	54988130	8299	130.61	6540	6870	6470	8350	4510	6430	6625.87	0.29	0	98	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	207	25.00	0.40	12	0.26	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
39	20240924	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	100	2	1.56	40333460	6062	95.40	6540	6870	6470	8350	4510	6430	6653.49	0.29	0	-11	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	208	25.12	0.40	12	0.19	260.00	16443.00	14650	20231228	-55.43	6280	20240805	3.98	14480	-54.90	20240102	6280	3.98	20240805	14650	-55.43	20231228	6280	3.98	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
40	20240924	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	170	2	2.64	33934170	5081	79.97	6540	6870	6470	8350	4510	6430	6678.64	0.29	0	98	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	210	25.38	0.40	12	0.16	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
41	20240924	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	110	2	1.71	948300	145	2.28	6540	6540	6540	8350	4510	6430	6540.00	0.29	0	-19	6536	6482	6446	6392	6356	6465	6375	32	1920	1000	3980	10	1	3189166	209	25.15	0.40	12	0.00	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		9385	N	N	0	N	00	N
42	20240923	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-50	5	-0.77	40936860	6354	208.33	6480	6500	6410	8420	4540	6480	6442.69	0.30	0	-305	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	205	24.73	0.39	12	0.20	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
43	20240923	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-20	5	-0.31	40434610	6276	205.77	6480	6500	6410	8420	4540	6480	6442.74	0.30	0	-251	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	206	24.85	0.39	12	0.20	260.00	16443.00	14650	20231228	-55.90	6280	20240805	2.87	14480	-55.39	20240102	6280	2.87	20240805	14650	-55.90	20231228	6280	2.87	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
44	20240923	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	32209490	5000	163.93	6480	6500	6410	8420	4540	6480	6441.90	0.30	0	-195	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	207	24.92	0.39	12	0.16	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
45	20240923	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	31492310	4889	160.30	6480	6500	6410	8420	4540	6480	6441.46	0.30	0	-157	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	207	24.92	0.39	12	0.15	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
46	20240923	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	31492310	4889	160.30	6480	6500	6410	8420	4540	6480	6441.46	0.30	0	-157	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	207	24.92	0.39	12	0.15	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
47	20240923	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-10	5	-0.15	25802260	4009	131.44	6480	6500	6410	8420	4540	6480	6436.08	0.30	0	-87	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	206	24.88	0.39	12	0.13	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
48	20240923	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-10	5	-0.15	25679330	3990	130.82	6480	6500	6410	8420	4540	6480	6435.92	0.30	0	-84	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	206	24.88	0.39	12	0.13	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
49	20240923	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	0	3	0.00	6376840	984	32.26	6480	6500	6480	8420	4540	6480	6480.53	0.30	0	-86	6666	6572	6496	6402	6326	6535	6365	32	1940	1000	4010	10	1	3189166	207	24.92	0.39	12	0.03	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.02	N	020400	1000	31 억		9690	N	N	0	N	00	N
50	20240913	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	150	2	2.32	12266340	1869	26.02	6470	6770	6470	8410	4530	6470	6563.05	0.32	0	-254	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	211	25.46	0.40	12	0.06	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
51	20240913	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	130	2	2.01	11379760	1734	24.14	6470	6770	6470	8410	4530	6470	6562.72	0.32	0	-221	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	210	25.38	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
52	20240913	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	160	2	2.47	11228590	1711	23.82	6470	6770	6470	8410	4530	6470	6562.59	0.32	0	-221	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	211	25.50	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
53	20240913	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	100	2	1.55	8258770	1260	17.54	6470	6770	6470	8410	4530	6470	6554.58	0.32	0	-41	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	210	25.27	0.40	12	0.04	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
54	20240913	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	70	2	1.08	7238900	1104	15.37	6470	6770	6470	8410	4530	6470	6556.97	0.32	0	-41	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	209	25.15	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.36	6280	20240805	4.14	14480	-54.83	20240102	6280	4.14	20240805	14650	-55.36	20231228	6280	4.14	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
55	20240913	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	100	2	1.55	7206170	1099	15.30	6470	6770	6470	8410	4530	6470	6557.02	0.32	0	-37	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	210	25.27	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
56	20240913	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	120	2	1.85	2906230	443	6.17	6470	6770	6470	8410	4530	6470	6560.34	0.32	0	-37	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	210	25.35	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.02	6280	20240805	4.94	14480	-54.49	20240102	6280	4.94	20240805	14650	-55.02	20231228	6280	4.94	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
57	20240913	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	110	2	1.70	1062680	162	2.26	6470	6580	6470	8410	4530	6470	6559.75	0.32	0	-2	7090	6780	6540	6230	5990	6935	6385	32	1940	1000	4010	10	1	3189166	210	25.31	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.02	N	020400	1000	31 억		10226	N	N	0	N	00	N
58	20240912	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	170	2	2.70	47296450	7183	216.75	6450	6850	6300	8190	4410	6300	6585.56	0.33	0	-178	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	206	24.88	0.39	12	0.23	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
59	20240912	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	350	2	5.56	44262870	6715	202.63	6450	6850	6300	8190	4410	6300	6591.64	0.33	0	198	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	212	25.58	0.40	12	0.21	260.00	16443.00	14650	20231228	-54.61	6280	20240805	5.89	14480	-54.07	20240102	6280	5.89	20240805	14650	-54.61	20231228	6280	5.89	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
60	20240912	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	270	2	4.29	43482090	6597	199.06	6450	6850	6300	8190	4410	6300	6591.19	0.33	0	198	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	210	25.27	0.40	12	0.21	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
61	20240912	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	140	2	2.22	7684030	1197	36.12	6450	6470	6300	8190	4410	6300	6419.41	0.33	0	-125	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	205	24.77	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
62	20240912	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	130	2	2.06	7330370	1142	34.46	6450	6470	6300	8190	4410	6300	6418.89	0.33	0	-124	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	205	24.73	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
63	20240912	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	130	2	2.06	1341440	210	6.34	6450	6470	6300	8190	4410	6300	6387.81	0.33	0	-4	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	205	24.73	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
64	20240912	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	140	2	2.22	444420	69	2.08	6450	6470	6300	8190	4410	6300	6440.87	0.33	0	-3	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	205	24.77	0.39	12	0.00	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
65	20240912	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	0	3	0.00	296250	46	1.39	6450	6450	6300	8190	4410	6300	6440.22	0.33	0	0	6506	6402	6346	6242	6186	6375	6215	32	1890	1000	3900	10	1	3189166	201	24.23	0.38	12	0.00	260.00	16443.00	14650	20231228	-57.00	6280	20240805	0.32	14480	-56.49	20240102	6280	0.32	20240805	14650	-57.00	20231228	6280	0.32	20240805	0.02	N	020400	1000	31 억		10404	N	N	0	N	00	N
66	20240911	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-80	5	-1.25	21086750	3314	137.80	6380	6450	6290	8290	4470	6380	6369.59	0.34	0	-435	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	201	24.23	0.38	12	0.10	260.00	16443.00	14650	20231228	-57.00	6280	20240805	0.32	14480	-56.49	20240102	6280	0.32	20240805	14650	-57.00	20231228	6280	0.32	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
67	20240911	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-80	5	-1.25	17312780	2716	112.93	6380	6450	6290	8290	4470	6380	6374.37	0.34	0	-420	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	201	24.23	0.38	12	0.09	260.00	16443.00	14650	20231228	-57.00	6280	20240805	0.32	14480	-56.49	20240102	6280	0.32	20240805	14650	-57.00	20231228	6280	0.32	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
68	20240911	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	40	2	0.63	7768820	1213	50.44	6380	6450	6380	8290	4470	6380	6404.63	0.34	0	-411	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	205	24.69	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.18	6280	20240805	2.23	14480	-55.66	20240102	6280	2.23	20240805	14650	-56.18	20231228	6280	2.23	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
69	20240911	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	30	2	0.47	6773970	1058	43.99	6380	6450	6380	8290	4470	6380	6402.62	0.34	0	-363	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	204	24.65	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
70	20240911	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	20	2	0.31	4877010	762	31.68	6380	6450	6380	8290	4470	6380	6400.28	0.34	0	-343	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	204	24.62	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.31	6280	20240805	1.91	14480	-55.80	20240102	6280	1.91	20240805	14650	-56.31	20231228	6280	1.91	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
71	20240911	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	0	3	0.00	4595400	718	29.85	6380	6450	6380	8290	4470	6380	6400.28	0.34	0	-307	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	203	24.54	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.45	6280	20240805	1.59	14480	-55.94	20240102	6280	1.59	20240805	14650	-56.45	20231228	6280	1.59	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
72	20240911	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	20	2	0.31	2724360	426	17.71	6380	6450	6380	8290	4470	6380	6395.21	0.34	0	-95	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	204	24.62	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.31	6280	20240805	1.91	14480	-55.80	20240102	6280	1.91	20240805	14650	-56.31	20231228	6280	1.91	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
73	20240911	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	20	2	0.31	829500	130	5.41	6380	6400	6380	8290	4470	6380	6380.77	0.34	0	-18	6540	6460	6400	6320	6260	6430	6290	32	1910	1000	3950	10	1	3189166	204	24.62	0.39	12	0.00	260.00	16443.00	14650	20231228	-56.31	6280	20240805	1.91	14480	-55.80	20240102	6280	1.91	20240805	14650	-56.31	20231228	6280	1.91	20240805	0.02	N	020400	1000	31 억		10839	N	N	0	N	00	N
74	20240910	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-50	5	-0.78	15381680	2405	76.71	6410	6480	6340	8350	4510	6430	6395.71	0.34	0	-92	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	203	24.54	0.39	12	0.08	260.00	16443.00	14650	20231228	-56.45	6280	20240805	1.59	14480	-55.94	20240102	6280	1.59	20240805	14650	-56.45	20231228	6280	1.59	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
75	20240910	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-80	5	-1.24	15266830	2387	76.14	6410	6480	6340	8350	4510	6430	6395.82	0.34	0	-74	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	203	24.42	0.39	12	0.07	260.00	16443.00	14650	20231228	-56.66	6280	20240805	1.11	14480	-56.15	20240102	6280	1.11	20240805	14650	-56.66	20231228	6280	1.11	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
76	20240910	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-80	5	-1.24	14206380	2220	70.81	6410	6480	6340	8350	4510	6430	6399.27	0.34	0	-141	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	203	24.42	0.39	12	0.07	260.00	16443.00	14650	20231228	-56.66	6280	20240805	1.11	14480	-56.15	20240102	6280	1.11	20240805	14650	-56.66	20231228	6280	1.11	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
77	20240910	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	0	3	0.00	10987780	1713	54.64	6410	6480	6360	8350	4510	6430	6414.35	0.34	0	-129	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	205	24.73	0.39	12	0.05	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
78	20240910	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	50	2	0.78	8095270	1260	40.19	6410	6480	6370	8350	4510	6430	6424.82	0.34	0	-76	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	207	24.92	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
79	20240910	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	50	2	0.78	8095270	1260	40.19	6410	6480	6370	8350	4510	6430	6424.82	0.34	0	-76	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	207	24.92	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
80	20240910	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	0	3	0.00	1319040	206	6.57	6410	6430	6370	8350	4510	6430	6403.11	0.34	0	-76	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	205	24.73	0.39	12	0.01	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
81	20240910	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-30	5	-0.47	25630	4	0.13	6410	6410	6400	8350	4510	6430	6407.50	0.34	0	0	6536	6482	6406	6352	6276	6510	6380	32	1920	1000	3980	10	1	3189166	204	24.62	0.39	12	0.00	260.00	16443.00	14650	20231228	-56.31	6280	20240805	1.91	14480	-55.80	20240102	6280	1.91	20240805	14650	-56.31	20231228	6280	1.91	20240805	0.03	N	020400	1000	31 억		10931	N	N	0	N	00	N
82	20240909	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	20009590	3135	63.64	6330	6460	6330	8320	4480	6400	6378.65	0.35	0	-275	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	205	24.73	0.39	12	0.10	260.00	16443.00	14650	20231228	-56.11	6280	20240805	2.39	14480	-55.59	20240102	6280	2.39	20240805	14650	-56.11	20231228	6280	2.39	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
83	20240909	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	40	2	0.62	17153120	2691	54.63	6330	6460	6330	8320	4480	6400	6374.25	0.35	0	-231	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	205	24.77	0.39	12	0.08	260.00	16443.00	14650	20231228	-56.04	6280	20240805	2.55	14480	-55.52	20240102	6280	2.55	20240805	14650	-56.04	20231228	6280	2.55	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
84	20240909	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-30	5	-0.47	14937380	2345	47.60	6330	6460	6330	8320	4480	6400	6369.88	0.35	0	-91	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	203	24.50	0.39	12	0.07	260.00	16443.00	14650	20231228	-56.52	6280	20240805	1.43	14480	-56.01	20240102	6280	1.43	20240805	14650	-56.52	20231228	6280	1.43	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
85	20240909	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-40	5	-0.62	10068210	1583	32.14	6330	6430	6330	8320	4480	6400	6360.21	0.35	0	-79	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	203	24.46	0.39	12	0.05	260.00	16443.00	14650	20231228	-56.59	6280	20240805	1.27	14480	-56.08	20240102	6280	1.27	20240805	14650	-56.59	20231228	6280	1.27	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
86	20240909	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-50	5	-0.78	8969090	1410	28.62	6330	6430	6330	8320	4480	6400	6361.06	0.35	0	60	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	203	24.42	0.39	12	0.04	260.00	16443.00	14650	20231228	-56.66	6280	20240805	1.11	14480	-56.15	20240102	6280	1.11	20240805	14650	-56.66	20231228	6280	1.11	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
87	20240909	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-20	5	-0.31	4190440	660	13.40	6330	6400	6330	8320	4480	6400	6349.15	0.35	0	-48	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	203	24.54	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.45	6280	20240805	1.59	14480	-55.94	20240102	6280	1.59	20240805	14650	-56.45	20231228	6280	1.59	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
88	20240909	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-60	5	-0.94	3348580	528	10.72	6330	6400	6330	8320	4480	6400	6342.01	0.35	0	-48	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	202	24.38	0.39	12	0.02	260.00	16443.00	14650	20231228	-56.72	6280	20240805	0.96	14480	-56.22	20240102	6280	0.96	20240805	14650	-56.72	20231228	6280	0.96	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
89	20240909	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-70	5	-1.09	1595160	252	5.12	6330	6330	6330	8320	4480	6400	6330.00	0.35	0	-36	6646	6522	6456	6332	6266	6490	6300	32	1920	1000	3960	10	1	3189166	202	24.35	0.38	12	0.01	260.00	16443.00	14650	20231228	-56.79	6280	20240805	0.80	14480	-56.28	20240102	6280	0.80	20240805	14650	-56.79	20231228	6280	0.80	20240805	0.04	N	020400	1000	31 억		11201	N	N	0	N	00	N
90	20240906	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-180	5	-2.74	31117650	4825	243.32	6580	6580	6390	8550	4610	6580	6449.25	0.37	0	-609	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	204	24.62	0.39	12	0.15	260.00	16443.00	14650	20231228	-56.31	6280	20240805	1.91	14480	-55.80	20240102	6280	1.91	20240805	14650	-56.31	20231228	6280	1.91	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
91	20240906	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-190	5	-2.89	25116260	3887	196.02	6580	6580	6390	8550	4610	6580	6461.61	0.37	0	-534	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	204	24.58	0.39	12	0.12	260.00	16443.00	14650	20231228	-56.38	6280	20240805	1.75	14480	-55.87	20240102	6280	1.75	20240805	14650	-56.38	20231228	6280	1.75	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
92	20240906	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-90	5	-1.37	16952800	2613	131.77	6580	6580	6430	8550	4610	6580	6487.87	0.37	0	-549	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	207	24.96	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.70	6280	20240805	3.34	14480	-55.18	20240102	6280	3.34	20240805	14650	-55.70	20231228	6280	3.34	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
93	20240906	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-110	5	-1.67	15844810	2441	123.10	6580	6580	6440	8550	4610	6580	6491.11	0.37	0	-527	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	206	24.88	0.39	12	0.08	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
94	20240906	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-110	5	-1.67	13998570	2155	108.67	6580	6580	6440	8550	4610	6580	6495.86	0.37	0	-483	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	206	24.88	0.39	12	0.07	260.00	16443.00	14650	20231228	-55.84	6280	20240805	3.03	14480	-55.32	20240102	6280	3.03	20240805	14650	-55.84	20231228	6280	3.03	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
95	20240906	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-100	5	-1.52	9285950	1424	71.81	6580	6580	6480	8550	4610	6580	6521.03	0.37	0	-516	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	207	24.92	0.39	12	0.04	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
96	20240906	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-30	5	-0.46	5506690	842	42.46	6580	6580	6490	8550	4610	6580	6540.01	0.37	0	-344	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	209	25.19	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.29	6280	20240805	4.30	14480	-54.77	20240102	6280	4.30	20240805	14650	-55.29	20231228	6280	4.30	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
97	20240906	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	0	3	0.00	2499840	380	19.16	6580	6580	6500	8550	4610	6580	6578.53	0.37	0	-53	6713	6646	6583	6516	6453	6680	6550	32	1970	1000	4070	10	1	3189166	210	25.31	0.40	12	0.01	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.04	N	020400	1000	31 억		11831	N	N	0	N	00	N
98	20240905	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	10	2	0.15	13043240	1983	33.78	6570	6650	6520	8540	4600	6570	6577.53	0.38	0	-402	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	210	25.31	0.40	12	0.06	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
99	20240905	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-40	5	-0.61	12407570	1886	32.13	6570	6650	6520	8540	4600	6570	6578.78	0.38	0	-338	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	208	25.12	0.40	12	0.06	260.00	16443.00	14650	20231228	-55.43	6280	20240805	3.98	14480	-54.90	20240102	6280	3.98	20240805	14650	-55.43	20231228	6280	3.98	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
100	20240905	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-20	5	-0.30	11617360	1765	30.07	6570	6650	6550	8540	4600	6570	6582.07	0.38	0	-332	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	209	25.19	0.40	12	0.06	260.00	16443.00	14650	20231228	-55.29	6280	20240805	4.30	14480	-54.77	20240102	6280	4.30	20240805	14650	-55.29	20231228	6280	4.30	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
101	20240905	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	10	2	0.15	6851600	1038	17.68	6570	6650	6550	8540	4600	6570	6600.77	0.38	0	-279	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	210	25.31	0.40	12	0.03	260.00	16443.00	14650	20231228	-55.09	6280	20240805	4.78	14480	-54.56	20240102	6280	4.78	20240805	14650	-55.09	20231228	6280	4.78	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
102	20240905	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	60	2	0.91	3249180	491	8.36	6570	6650	6550	8540	4600	6570	6617.47	0.38	0	-177	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	211	25.50	0.40	12	0.02	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
103	20240905	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	60	2	0.91	2383850	360	6.13	6570	6650	6550	8540	4600	6570	6621.81	0.38	0	-50	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	211	25.50	0.40	12	0.01	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
104	20240905	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	70	2	1.07	1009600	153	2.61	6570	6640	6550	8540	4600	6570	6598.69	0.38	0	-1	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	212	25.54	0.40	12	0.00	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
105	20240905	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	0	3	0.00	578160	88	1.50	6570	6570	6570	8540	4600	6570	6570.00	0.38	0	-1	6876	6722	6646	6492	6416	6685	6455	32	1970	1000	4070	10	1	3189166	210	25.27	0.40	12	0.00	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.04	N	020400	1000	31 억		12233	N	N	0	N	00	N
106	20240904	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-280	5	-4.09	38980730	5865	123.14	6800	6800	6570	8900	4800	6850	6646.33	0.42	0	-1209	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	210	25.27	0.40	12	0.18	260.00	16443.00	14650	20231228	-55.15	6280	20240805	4.62	14480	-54.63	20240102	6280	4.62	20240805	14650	-55.15	20231228	6280	4.62	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
107	20240904	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-260	5	-3.80	28895390	4332	90.95	6800	6800	6590	8900	4800	6850	6670.22	0.42	0	-1162	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	210	25.35	0.40	12	0.14	260.00	16443.00	14650	20231228	-55.02	6280	20240805	4.94	14480	-54.49	20240102	6280	4.94	20240805	14650	-55.02	20231228	6280	4.94	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
108	20240904	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-250	5	-3.65	26545800	3976	83.48	6800	6800	6600	8900	4800	6850	6676.51	0.42	0	-951	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	210	25.38	0.40	12	0.12	260.00	16443.00	14650	20231228	-54.95	6280	20240805	5.10	14480	-54.42	20240102	6280	5.10	20240805	14650	-54.95	20231228	6280	5.10	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
109	20240904	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-220	5	-3.21	23948220	3583	75.23	6800	6800	6610	8900	4800	6850	6683.85	0.42	0	-947	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	211	25.50	0.40	12	0.11	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
110	20240904	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-220	5	-3.21	20964670	3134	65.80	6800	6800	6610	8900	4800	6850	6689.43	0.42	0	-826	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	211	25.50	0.40	12	0.10	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
111	20240904	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-200	5	-2.92	20300280	3034	63.70	6800	6800	6610	8900	4800	6850	6690.93	0.42	0	-789	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	212	25.58	0.40	12	0.10	260.00	16443.00	14650	20231228	-54.61	6280	20240805	5.89	14480	-54.07	20240102	6280	5.89	20240805	14650	-54.61	20231228	6280	5.89	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
112	20240904	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-180	5	-2.63	11315490	1683	35.33	6800	6800	6610	8900	4800	6850	6723.40	0.42	0	-596	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	213	25.65	0.41	12	0.05	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
113	20240904	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-150	5	-2.19	3784050	558	11.72	6800	6800	6700	8900	4800	6850	6781.45	0.42	0	2	7036	6942	6856	6762	6676	6990	6810	32	2050	1000	4240	10	1	3189166	214	25.77	0.41	12	0.02	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.04	N	020400	1000	31 억		13456	N	N	0	N	00	N
114	20240903	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	80	2	1.18	32555900	4763	276.12	6770	6950	6770	8800	4740	6770	6835.17	0.42	0	-334	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	218	26.35	0.42	12	0.15	260.00	16443.00	14650	20231228	-53.24	6280	20240805	9.08	14480	-52.69	20240102	6280	9.08	20240805	14650	-53.24	20231228	6280	9.08	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
115	20240903	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	60	2	0.89	32453210	4748	275.25	6770	6950	6770	8800	4740	6770	6835.13	0.42	0	-321	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	218	26.27	0.42	12	0.15	260.00	16443.00	14650	20231228	-53.38	6280	20240805	8.76	14480	-52.83	20240102	6280	8.76	20240805	14650	-53.38	20231228	6280	8.76	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
116	20240903	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	130	2	1.92	18292770	2666	154.55	6770	6950	6770	8800	4740	6770	6861.50	0.42	0	-308	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	220	26.54	0.42	12	0.08	260.00	16443.00	14650	20231228	-52.90	6280	20240805	9.87	14480	-52.35	20240102	6280	9.87	20240805	14650	-52.90	20231228	6280	9.87	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
117	20240903	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	110	2	1.62	17376350	2533	146.84	6770	6950	6770	8800	4740	6770	6859.99	0.42	0	-249	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	219	26.46	0.42	12	0.08	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
118	20240903	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	120	2	1.77	16716160	2437	141.28	6770	6950	6770	8800	4740	6770	6859.32	0.42	0	-221	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	220	26.50	0.42	12	0.08	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
119	20240903	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	170	2	2.51	6652730	976	56.58	6770	6950	6770	8800	4740	6770	6816.32	0.42	0	-107	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	221	26.69	0.42	12	0.03	260.00	16443.00	14650	20231228	-52.63	6280	20240805	10.51	14480	-52.07	20240102	6280	10.51	20240805	14650	-52.63	20231228	6280	10.51	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
120	20240903	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	80	2	1.18	4992540	735	42.61	6770	6850	6770	8800	4740	6770	6792.57	0.42	0	-36	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	218	26.35	0.42	12	0.02	260.00	16443.00	14650	20231228	-53.24	6280	20240805	9.08	14480	-52.69	20240102	6280	9.08	20240805	14650	-53.24	20231228	6280	9.08	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
121	20240903	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	30	2	0.44	331760	49	2.84	6770	6800	6770	8800	4740	6770	6770.61	0.42	0	0	6883	6826	6753	6696	6623	6855	6725	32	2030	1000	4190	10	1	3189166	217	26.15	0.41	12	0.00	260.00	16443.00	14650	20231228	-53.58	6280	20240805	8.28	14480	-53.04	20240102	6280	8.28	20240805	14650	-53.58	20231228	6280	8.28	20240805	0.04	N	020400	1000	31 억		13392	N	N	0	N	00	N
122	20240902	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	60	2	0.89	11615870	1725	64.29	6710	6810	6680	8720	4700	6710	6733.84	0.44	0	-556	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	216	26.04	0.41	12	0.05	260.00	16443.00	14650	20231228	-53.79	6280	20240805	7.80	14480	-53.25	20240102	6280	7.80	20240805	14650	-53.79	20231228	6280	7.80	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
123	20240902	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	60	2	0.89	11012680	1636	60.98	6710	6810	6680	8720	4700	6710	6731.47	0.44	0	-549	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	216	26.04	0.41	12	0.05	260.00	16443.00	14650	20231228	-53.79	6280	20240805	7.80	14480	-53.25	20240102	6280	7.80	20240805	14650	-53.79	20231228	6280	7.80	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
124	20240902	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	100	2	1.49	10169870	1512	56.35	6710	6810	6680	8720	4700	6710	6726.10	0.44	0	-526	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	217	26.19	0.41	12	0.05	260.00	16443.00	14650	20231228	-53.52	6280	20240805	8.44	14480	-52.97	20240102	6280	8.44	20240805	14650	-53.52	20231228	6280	8.44	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
125	20240902	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	40	2	0.60	9649190	1435	53.48	6710	6750	6680	8720	4700	6710	6724.17	0.44	0	-526	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	215	25.96	0.41	12	0.04	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
126	20240902	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	0	3	0.00	8949420	1331	49.61	6710	6750	6680	8720	4700	6710	6723.83	0.44	0	-467	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	214	25.81	0.41	12	0.04	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
127	20240902	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	40	2	0.60	8049440	1197	44.61	6710	6750	6680	8720	4700	6710	6724.68	0.44	0	-376	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	215	25.96	0.41	12	0.04	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
128	20240902	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	40	2	0.60	3680730	548	20.42	6710	6750	6680	8720	4700	6710	6716.66	0.44	0	-53	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	215	25.96	0.41	12	0.02	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N
129	20240902	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-30	5	-0.45	301860	45	1.68	6710	6710	6680	8720	4700	6710	6708.00	0.44	0	0	6890	6800	6640	6550	6390	6845	6595	32	2010	1000	4160	10	1	3189166	213	25.69	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.05	N	020400	1000	31 억		13963	N	N	0	N	00	N