KissMeData/256630/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	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	-12	5	-0.83	25292338	17648	94.64	1449	1458	1417	1882	1014	1448	1433.16	0.43	0	-5562	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	833	-12.71	1.11	12	0.03	-113.00	1288.00	2190	20240424	-34.43	1061	20240806	35.34	2190	-34.43	20240424	1061	35.34	20240806	2190	-34.43	20240424	1061	35.34	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
3	20240930	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-18	5	-1.24	20485951	14300	76.69	1449	1458	1417	1882	1014	1448	1432.58	0.43	0	-5162	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	829	-12.65	1.11	12	0.02	-113.00	1288.00	2190	20240424	-34.70	1061	20240806	34.78	2190	-34.70	20240424	1061	34.78	20240806	2190	-34.70	20240424	1061	34.78	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
4	20240930	141103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-27	5	-1.86	13877530	9654	51.77	1449	1458	1421	1882	1014	1448	1437.49	0.43	0	-4721	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	824	-12.58	1.10	12	0.02	-113.00	1288.00	2190	20240424	-35.11	1061	20240806	33.93	2190	-35.11	20240424	1061	33.93	20240806	2190	-35.11	20240424	1061	33.93	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
5	20240930	131057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	-7	5	-0.48	8505271	5884	31.55	1449	1458	1425	1882	1014	1448	1445.49	0.43	0	-3179	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	836	-12.75	1.12	12	0.01	-113.00	1288.00	2190	20240424	-34.20	1061	20240806	35.82	2190	-34.20	20240424	1061	35.82	20240806	2190	-34.20	20240424	1061	35.82	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
6	20240930	121054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-5	5	-0.35	7970292	5510	29.55	1449	1458	1425	1882	1014	1448	1446.51	0.43	0	-3131	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	837	-12.77	1.12	12	0.01	-113.00	1288.00	2190	20240424	-34.11	1061	20240806	36.00	2190	-34.11	20240424	1061	36.00	20240806	2190	-34.11	20240424	1061	36.00	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
7	20240930	111052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-22	5	-1.52	6110520	4205	22.55	1449	1458	1425	1882	1014	1448	1453.16	0.43	0	-3131	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	827	-12.62	1.11	12	0.01	-113.00	1288.00	2190	20240424	-34.89	1061	20240806	34.40	2190	-34.89	20240424	1061	34.40	20240806	2190	-34.89	20240424	1061	34.40	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
8	20240930	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	5	2	0.35	5943035	4088	21.92	1449	1458	1425	1882	1014	1448	1453.78	0.43	0	-3122	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	843	-12.86	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.65	1061	20240806	36.95	2190	-33.65	20240424	1061	36.95	20240806	2190	-33.65	20240424	1061	36.95	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
9	20240930	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	10	2	0.69	961342	671	3.60	1449	1458	1425	1882	1014	1448	1432.70	0.43	0	90	1496	1471	1450	1425	1404	1461	1415	58	434	100	980	1	1	57997072	846	-12.90	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.42	1061	20240806	37.42	2190	-33.42	20240424	1061	37.42	20240806	2190	-33.42	20240424	1061	37.42	20240806	0.28	N	256630	100	57 억		248207	N	N	0	N	00	N
10	20240927	161058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-14	5	-0.96	26910648	18647	64.47	1460	1475	1429	1900	1024	1462	1443.16	0.43	0	-3161	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	840	-12.81	1.12	12	0.03	-113.00	1288.00	2190	20240424	-33.88	1061	20240806	36.48	2190	-33.88	20240424	1061	36.48	20240806	2190	-33.88	20240424	1061	36.48	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
11	20240927	151101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-12	5	-0.82	20768729	14405	49.80	1460	1475	1429	1900	1024	1462	1441.77	0.43	0	-2216	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	841	-12.83	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.79	1061	20240806	36.66	2190	-33.79	20240424	1061	36.66	20240806	2190	-33.79	20240424	1061	36.66	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
12	20240927	141110	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-8	5	-0.55	20762946	14401	49.79	1460	1475	1429	1900	1024	1462	1441.77	0.43	0	-2216	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	843	-12.87	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.61	1061	20240806	37.04	2190	-33.61	20240424	1061	37.04	20240806	2190	-33.61	20240424	1061	37.04	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
13	20240927	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-6	5	-0.41	20760051	14399	49.78	1460	1475	1429	1900	1024	1462	1441.77	0.43	0	-2216	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	844	-12.88	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
14	20240927	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-18	5	-1.23	19428268	13478	46.60	1460	1475	1429	1900	1024	1462	1441.48	0.43	0	-1403	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	837	-12.78	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.06	1061	20240806	36.10	2190	-34.06	20240424	1061	36.10	20240806	2190	-34.06	20240424	1061	36.10	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
15	20240927	111059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-24	5	-1.64	18749521	13006	44.97	1460	1475	1429	1900	1024	1462	1441.61	0.43	0	-1403	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	834	-12.73	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.34	1061	20240806	35.53	2190	-34.34	20240424	1061	35.53	20240806	2190	-34.34	20240424	1061	35.53	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
16	20240927	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-17	5	-1.16	7162381	4945	17.10	1460	1475	1444	1900	1024	1462	1448.41	0.43	0	-2010	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	838	-12.79	1.12	12	0.01	-113.00	1288.00	2190	20240424	-34.02	1061	20240806	36.19	2190	-34.02	20240424	1061	36.19	20240806	2190	-34.02	20240424	1061	36.19	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
17	20240927	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-16	5	-1.09	464123	320	1.11	1460	1460	1446	1900	1024	1462	1450.38	0.43	0	-300	1526	1494	1437	1405	1348	1510	1421	58	438	100	990	1	1	57997072	839	-12.80	1.12	12	0.00	-113.00	1288.00	2190	20240424	-33.97	1061	20240806	36.29	2190	-33.97	20240424	1061	36.29	20240806	2190	-33.97	20240424	1061	36.29	20240806	0.28	N	256630	100	57 억		249526	N	N	0	N	00	N
18	20240926	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	0	3	0.00	41669624	28920	143.19	1459	1469	1380	1900	1024	1462	1440.86	0.43	0	2156	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	848	-12.94	1.14	12	0.05	-113.00	1288.00	2190	20240424	-33.24	1061	20240806	37.79	2190	-33.24	20240424	1061	37.79	20240806	2190	-33.24	20240424	1061	37.79	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
19	20240926	151045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-2	5	-0.14	33180784	23117	114.46	1459	1463	1380	1900	1024	1462	1435.34	0.43	0	1015	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	847	-12.92	1.13	12	0.04	-113.00	1288.00	2190	20240424	-33.33	1061	20240806	37.61	2190	-33.33	20240424	1061	37.61	20240806	2190	-33.33	20240424	1061	37.61	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
20	20240926	141052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-2	5	-0.14	26368221	18419	91.20	1459	1463	1380	1900	1024	1462	1431.58	0.43	0	24	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	847	-12.92	1.13	12	0.03	-113.00	1288.00	2190	20240424	-33.33	1061	20240806	37.61	2190	-33.33	20240424	1061	37.61	20240806	2190	-33.33	20240424	1061	37.61	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
21	20240926	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-12	5	-0.82	26276501	18356	90.88	1459	1463	1380	1900	1024	1462	1431.49	0.43	0	54	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	841	-12.83	1.13	12	0.03	-113.00	1288.00	2190	20240424	-33.79	1061	20240806	36.66	2190	-33.79	20240424	1061	36.66	20240806	2190	-33.79	20240424	1061	36.66	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
22	20240926	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	-3	5	-0.21	26228651	18323	90.72	1459	1463	1380	1900	1024	1462	1431.46	0.43	0	54	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	846	-12.91	1.13	12	0.03	-113.00	1288.00	2190	20240424	-33.38	1061	20240806	37.51	2190	-33.38	20240424	1061	37.51	20240806	2190	-33.38	20240424	1061	37.51	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
23	20240926	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-16	5	-1.09	21906201	15340	75.95	1459	1463	1380	1900	1024	1462	1428.04	0.43	0	67	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	839	-12.80	1.12	12	0.03	-113.00	1288.00	2190	20240424	-33.97	1061	20240806	36.29	2190	-33.97	20240424	1061	36.29	20240806	2190	-33.97	20240424	1061	36.29	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
24	20240926	101054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	1	2	0.07	2236713	1534	7.60	1459	1463	1453	1900	1024	1462	1458.09	0.43	0	46	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	848	-12.95	1.14	12	0.00	-113.00	1288.00	2190	20240424	-33.20	1061	20240806	37.89	2190	-33.20	20240424	1061	37.89	20240806	2190	-33.20	20240424	1061	37.89	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
25	20240926	091050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-7	5	-0.48	324718	223	1.10	1459	1459	1453	1900	1024	1462	1456.13	0.43	0	-6	1478	1469	1459	1450	1440	1471	1452	58	438	100	990	1	1	57997072	844	-12.88	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.56	1061	20240806	37.13	2190	-33.56	20240424	1061	37.13	20240806	2190	-33.56	20240424	1061	37.13	20240806	0.29	N	256630	100	57 억		247370	N	N	0	N	00	N
26	20240925	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	0	3	0.00	29403828	20190	89.87	1462	1468	1449	1900	1024	1462	1456.36	0.43	0	-4595	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	848	-12.94	1.14	12	0.03	-113.00	1288.00	2190	20240424	-33.24	1061	20240806	37.79	2190	-33.24	20240424	1061	37.79	20240806	2190	-33.24	20240424	1061	37.79	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
27	20240925	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-12	5	-0.82	15796145	10865	48.36	1462	1468	1449	1900	1024	1462	1453.86	0.43	0	-4173	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	841	-12.83	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.79	1061	20240806	36.66	2190	-33.79	20240424	1061	36.66	20240806	2190	-33.79	20240424	1061	36.66	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
28	20240925	141048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-6	5	-0.41	9612118	6602	29.39	1462	1468	1451	1900	1024	1462	1455.94	0.43	0	-3644	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	844	-12.88	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
29	20240925	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-6	5	-0.41	7701853	5286	23.53	1462	1468	1453	1900	1024	1462	1457.03	0.43	0	-3644	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	844	-12.88	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
30	20240925	121047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	-4	5	-0.27	7682915	5273	23.47	1462	1468	1453	1900	1024	1462	1457.03	0.43	0	-3632	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	846	-12.90	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.42	1061	20240806	37.42	2190	-33.42	20240424	1061	37.42	20240806	2190	-33.42	20240424	1061	37.42	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
31	20240925	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-8	5	-0.55	6663915	4573	20.35	1462	1468	1453	1900	1024	1462	1457.23	0.43	0	-3626	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	843	-12.87	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.61	1061	20240806	37.04	2190	-33.61	20240424	1061	37.04	20240806	2190	-33.61	20240424	1061	37.04	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
32	20240925	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	0	3	0.00	1953902	1339	5.96	1462	1468	1458	1900	1024	1462	1459.22	0.43	0	-1252	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	848	-12.94	1.14	12	0.00	-113.00	1288.00	2190	20240424	-33.24	1061	20240806	37.79	2190	-33.24	20240424	1061	37.79	20240806	2190	-33.24	20240424	1061	37.79	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
33	20240925	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	1	2	0.07	166538	114	0.51	1462	1463	1458	1900	1024	1462	1460.86	0.43	0	-103	1494	1477	1464	1447	1434	1471	1441	58	438	100	990	1	1	57997072	848	-12.95	1.14	12	0.00	-113.00	1288.00	2190	20240424	-33.20	1061	20240806	37.89	2190	-33.20	20240424	1061	37.89	20240806	2190	-33.20	20240424	1061	37.89	20240806	0.29	N	256630	100	57 억		251965	N	N	0	N	00	N
34	20240924	161037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	-8	5	-0.54	32829861	22467	206.06	1470	1481	1451	1911	1029	1470	1461.25	0.44	0	-3792	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	848	-12.94	1.14	12	0.04	-113.00	1288.00	2190	20240424	-33.24	1061	20240806	37.79	2190	-33.24	20240424	1061	37.79	20240806	2190	-33.24	20240424	1061	37.79	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
35	20240924	151040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	-6	5	-0.41	23932513	16381	150.24	1470	1481	1451	1911	1029	1470	1460.99	0.44	0	-2771	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	849	-12.96	1.14	12	0.03	-113.00	1288.00	2190	20240424	-33.15	1061	20240806	37.98	2190	-33.15	20240424	1061	37.98	20240806	2190	-33.15	20240424	1061	37.98	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
36	20240924	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-15	5	-1.02	14078118	9612	88.16	1470	1481	1452	1911	1029	1470	1464.64	0.44	0	-2464	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	844	-12.88	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.56	1061	20240806	37.13	2190	-33.56	20240424	1061	37.13	20240806	2190	-33.56	20240424	1061	37.13	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
37	20240924	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	-2	5	-0.14	12943360	8832	81.01	1470	1481	1452	1911	1029	1470	1465.51	0.44	0	-2464	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	851	-12.99	1.14	12	0.02	-113.00	1288.00	2190	20240424	-32.97	1061	20240806	38.36	2190	-32.97	20240424	1061	38.36	20240806	2190	-32.97	20240424	1061	38.36	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
38	20240924	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1469	-1	5	-0.07	10457681	7124	65.34	1470	1481	1455	1911	1029	1470	1467.95	0.44	0	-2628	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	852	-13.00	1.14	12	0.01	-113.00	1288.00	2190	20240424	-32.92	1061	20240806	38.45	2190	-32.92	20240424	1061	38.45	20240806	2190	-32.92	20240424	1061	38.45	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
39	20240924	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-13	5	-0.88	6147864	4175	38.29	1470	1481	1455	1911	1029	1470	1472.54	0.44	0	-2100	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	845	-12.89	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.47	1061	20240806	37.32	2190	-33.47	20240424	1061	37.32	20240806	2190	-33.47	20240424	1061	37.32	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
40	20240924	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	0	3	0.00	4691575	3177	29.14	1470	1481	1455	1911	1029	1470	1476.73	0.44	0	-2128	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	853	-13.01	1.14	12	0.01	-113.00	1288.00	2190	20240424	-32.88	1061	20240806	38.55	2190	-32.88	20240424	1061	38.55	20240806	2190	-32.88	20240424	1061	38.55	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
41	20240924	091042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	10	2	0.68	89791	61	0.56	1470	1481	1470	1911	1029	1470	1471.98	0.44	0	-49	1492	1481	1459	1448	1426	1486	1453	58	441	100	990	1	1	57997072	858	-13.10	1.15	12	0.00	-113.00	1288.00	2190	20240424	-32.42	1061	20240806	39.49	2190	-32.42	20240424	1061	39.49	20240806	2190	-32.42	20240424	1061	39.49	20240806	0.29	N	256630	100	57 억		255718	N	N	0	N	00	N
42	20240923	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-7	5	-0.47	15887680	10893	52.94	1461	1470	1437	1920	1034	1477	1458.52	0.45	0	-4176	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	853	-13.01	1.14	12	0.02	-113.00	1288.00	2190	20240424	-32.88	1061	20240806	38.55	2190	-32.88	20240424	1061	38.55	20240806	2190	-32.88	20240424	1061	38.55	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
43	20240923	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-22	5	-1.49	9133475	6288	30.56	1461	1461	1437	1920	1034	1477	1452.52	0.45	0	-3255	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	844	-12.88	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.56	1061	20240806	37.13	2190	-33.56	20240424	1061	37.13	20240806	2190	-33.56	20240424	1061	37.13	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
44	20240923	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-17	5	-1.15	7023387	4835	23.50	1461	1461	1437	1920	1034	1477	1452.61	0.45	0	-2807	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	847	-12.92	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.33	1061	20240806	37.61	2190	-33.33	20240424	1061	37.61	20240806	2190	-33.33	20240424	1061	37.61	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
45	20240923	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-21	5	-1.42	4248358	2931	14.24	1461	1461	1437	1920	1034	1477	1449.46	0.45	0	-1441	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	844	-12.88	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
46	20240923	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-23	5	-1.56	3494638	2413	11.73	1461	1461	1437	1920	1034	1477	1448.25	0.45	0	-958	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	843	-12.87	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.61	1061	20240806	37.04	2190	-33.61	20240424	1061	37.04	20240806	2190	-33.61	20240424	1061	37.04	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
47	20240923	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-21	5	-1.42	3424864	2365	11.49	1461	1461	1437	1920	1034	1477	1448.15	0.45	0	-928	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	844	-12.88	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
48	20240923	101037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	-19	5	-1.29	3127081	2159	10.49	1461	1461	1437	1920	1034	1477	1448.39	0.45	0	-722	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	846	-12.90	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.42	1061	20240806	37.42	2190	-33.42	20240424	1061	37.42	20240806	2190	-33.42	20240424	1061	37.42	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
49	20240923	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-30	5	-2.03	2433680	1679	8.16	1461	1461	1437	1920	1034	1477	1449.48	0.45	0	-604	1539	1508	1469	1438	1399	1512	1442	58	443	100	1000	1	1	57997072	839	-12.81	1.12	12	0.00	-113.00	1288.00	2190	20240424	-33.93	1061	20240806	36.38	2190	-33.93	20240424	1061	36.38	20240806	2190	-33.93	20240424	1061	36.38	20240806	0.29	N	256630	100	57 억		259673	N	N	0	N	00	N
50	20240913	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	46	2	3.24	188332472	131836	394.09	1410	1464	1390	1843	993	1418	1425.93	0.43	0	22330	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	849	-12.96	1.14	12	0.23	-113.00	1288.00	2190	20240424	-33.15	1061	20240806	37.98	2190	-33.15	20240424	1061	37.98	20240806	2190	-33.15	20240424	1061	37.98	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
51	20240913	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-5	5	-0.35	92065799	65066	194.50	1410	1438	1390	1843	993	1418	1414.96	0.43	0	-2502	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	819	-12.50	1.10	12	0.11	-113.00	1288.00	2190	20240424	-35.48	1061	20240806	33.18	2190	-35.48	20240424	1061	33.18	20240806	2190	-35.48	20240424	1061	33.18	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
52	20240913	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	0	3	0.00	85680593	60540	180.97	1410	1438	1390	1843	993	1418	1415.27	0.43	0	-3637	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	822	-12.55	1.10	12	0.10	-113.00	1288.00	2190	20240424	-35.25	1061	20240806	33.65	2190	-35.25	20240424	1061	33.65	20240806	2190	-35.25	20240424	1061	33.65	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
53	20240913	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-15	5	-1.06	75347732	53172	158.95	1410	1438	1395	1843	993	1418	1417.06	0.43	0	-1935	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	814	-12.42	1.09	12	0.09	-113.00	1288.00	2190	20240424	-35.94	1061	20240806	32.23	2190	-35.94	20240424	1061	32.23	20240806	2190	-35.94	20240424	1061	32.23	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
54	20240913	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-9	5	-0.63	72036590	50815	151.90	1410	1438	1395	1843	993	1418	1417.62	0.43	0	-1711	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	817	-12.47	1.09	12	0.09	-113.00	1288.00	2190	20240424	-35.66	1061	20240806	32.80	2190	-35.66	20240424	1061	32.80	20240806	2190	-35.66	20240424	1061	32.80	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
55	20240913	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-12	5	-0.85	64039393	45112	134.85	1410	1438	1404	1843	993	1418	1419.56	0.43	0	-16	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	815	-12.44	1.09	12	0.08	-113.00	1288.00	2190	20240424	-35.80	1061	20240806	32.52	2190	-35.80	20240424	1061	32.52	20240806	2190	-35.80	20240424	1061	32.52	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
56	20240913	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	4	2	0.28	40720096	28677	85.72	1410	1438	1404	1843	993	1418	1419.96	0.43	0	1414	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	825	-12.58	1.10	12	0.05	-113.00	1288.00	2190	20240424	-35.07	1061	20240806	34.02	2190	-35.07	20240424	1061	34.02	20240806	2190	-35.07	20240424	1061	34.02	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
57	20240913	090958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	13	2	0.92	53891	38	0.11	1410	1438	1410	1843	993	1418	1418.18	0.43	0	-15	1434	1426	1411	1403	1388	1429	1406	58	425	100	960	1	1	57997072	830	-12.66	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.66	1061	20240806	34.87	2190	-34.66	20240424	1061	34.87	20240806	2190	-34.66	20240424	1061	34.87	20240806	0.27	N	256630	100	57 억		246975	N	N	0	N	00	N
58	20240912	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	0	3	0.00	47150214	33453	37.80	1418	1419	1396	1843	993	1418	1409.45	0.44	0	-6330	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	822	-12.55	1.10	12	0.06	-113.00	1288.00	2190	20240424	-35.25	1061	20240806	33.65	2190	-35.25	20240424	1061	33.65	20240806	2190	-35.25	20240424	1061	33.65	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
59	20240912	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-1	5	-0.07	30454124	21650	24.46	1418	1419	1396	1843	993	1418	1406.66	0.44	0	-5636	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	822	-12.54	1.10	12	0.04	-113.00	1288.00	2190	20240424	-35.30	1061	20240806	33.55	2190	-35.30	20240424	1061	33.55	20240806	2190	-35.30	20240424	1061	33.55	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
60	20240912	140953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-7	5	-0.49	20618804	14659	16.56	1418	1419	1396	1843	993	1418	1406.56	0.44	0	-1297	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	818	-12.49	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.57	1061	20240806	32.99	2190	-35.57	20240424	1061	32.99	20240806	2190	-35.57	20240424	1061	32.99	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
61	20240912	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-7	5	-0.49	20618804	14659	16.56	1418	1419	1396	1843	993	1418	1406.56	0.44	0	-1297	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	818	-12.49	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.57	1061	20240806	32.99	2190	-35.57	20240424	1061	32.99	20240806	2190	-35.57	20240424	1061	32.99	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
62	20240912	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-17	5	-1.20	9055142	6411	7.24	1418	1419	1401	1843	993	1418	1412.44	0.44	0	-970	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	813	-12.40	1.09	12	0.01	-113.00	1288.00	2190	20240424	-36.03	1061	20240806	32.05	2190	-36.03	20240424	1061	32.05	20240806	2190	-36.03	20240424	1061	32.05	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
63	20240912	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	-13	5	-0.92	6780466	4791	5.41	1418	1419	1405	1843	993	1418	1415.25	0.44	0	-950	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	815	-12.43	1.09	12	0.01	-113.00	1288.00	2190	20240424	-35.84	1061	20240806	32.42	2190	-35.84	20240424	1061	32.42	20240806	2190	-35.84	20240424	1061	32.42	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
64	20240912	100946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	0	3	0.00	5546976	3915	4.42	1418	1419	1411	1843	993	1418	1416.85	0.44	0	-959	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	822	-12.55	1.10	12	0.01	-113.00	1288.00	2190	20240424	-35.25	1061	20240806	33.65	2190	-35.25	20240424	1061	33.65	20240806	2190	-35.25	20240424	1061	33.65	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
65	20240912	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-1	5	-0.07	4300728	3033	3.43	1418	1419	1411	1843	993	1418	1417.98	0.44	0	-329	1490	1453	1400	1363	1310	1427	1337	58	425	100	960	1	1	57997072	822	-12.54	1.10	12	0.01	-113.00	1288.00	2190	20240424	-35.30	1061	20240806	33.55	2190	-35.30	20240424	1061	33.55	20240806	2190	-35.30	20240424	1061	33.55	20240806	0.27	N	256630	100	57 억		253501	N	N	0	N	00	N
66	20240911	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	-19	5	-1.32	123200471	88475	99.45	1430	1437	1347	1868	1006	1437	1392.49	0.44	0	-4605	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	822	-12.55	1.10	12	0.15	-113.00	1288.00	2190	20240424	-35.25	1061	20240806	33.65	2190	-35.25	20240424	1061	33.65	20240806	2190	-35.25	20240424	1061	33.65	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
67	20240911	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-52	5	-3.62	56180830	40394	45.41	1430	1437	1347	1868	1006	1437	1390.82	0.44	0	-7211	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	803	-12.26	1.08	12	0.07	-113.00	1288.00	2190	20240424	-36.76	1061	20240806	30.54	2190	-36.76	20240424	1061	30.54	20240806	2190	-36.76	20240424	1061	30.54	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
68	20240911	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-56	5	-3.90	47225914	33893	38.10	1430	1437	1347	1868	1006	1437	1393.38	0.44	0	-3733	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	801	-12.22	1.07	12	0.06	-113.00	1288.00	2190	20240424	-36.94	1061	20240806	30.16	2190	-36.94	20240424	1061	30.16	20240806	2190	-36.94	20240424	1061	30.16	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
69	20240911	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-52	5	-3.62	41515275	29763	33.46	1430	1437	1347	1868	1006	1437	1394.86	0.44	0	255	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	803	-12.26	1.08	12	0.05	-113.00	1288.00	2190	20240424	-36.76	1061	20240806	30.54	2190	-36.76	20240424	1061	30.54	20240806	2190	-36.76	20240424	1061	30.54	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
70	20240911	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	-51	5	-3.55	40177416	28800	32.37	1430	1437	1347	1868	1006	1437	1395.05	0.44	0	774	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	804	-12.27	1.08	12	0.05	-113.00	1288.00	2190	20240424	-36.71	1061	20240806	30.63	2190	-36.71	20240424	1061	30.63	20240806	2190	-36.71	20240424	1061	30.63	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
71	20240911	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-45	5	-3.13	39691669	28450	31.98	1430	1437	1347	1868	1006	1437	1395.14	0.44	0	792	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	807	-12.32	1.08	12	0.05	-113.00	1288.00	2190	20240424	-36.44	1061	20240806	31.20	2190	-36.44	20240424	1061	31.20	20240806	2190	-36.44	20240424	1061	31.20	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
72	20240911	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-38	5	-2.64	33316465	23846	26.81	1430	1437	1347	1868	1006	1437	1397.15	0.44	0	1424	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	811	-12.38	1.09	12	0.04	-113.00	1288.00	2190	20240424	-36.12	1061	20240806	31.86	2190	-36.12	20240424	1061	31.86	20240806	2190	-36.12	20240424	1061	31.86	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
73	20240911	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-16	5	-1.11	14483194	10282	11.56	1430	1437	1347	1868	1006	1437	1408.60	0.44	0	860	1494	1465	1418	1389	1342	1442	1366	58	431	100	970	1	1	57997072	824	-12.58	1.10	12	0.02	-113.00	1288.00	2190	20240424	-35.11	1061	20240806	33.93	2190	-35.11	20240424	1061	33.93	20240806	2190	-35.11	20240424	1061	33.93	20240806	0.27	N	256630	100	57 억		258070	N	N	0	N	00	N
74	20240910	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	-11	5	-0.76	124859614	88961	88.03	1440	1447	1371	1882	1014	1448	1403.53	0.49	0	-27853	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	833	-12.72	1.12	12	0.15	-113.00	1288.00	2190	20240424	-34.38	1061	20240806	35.44	2190	-34.38	20240424	1061	35.44	20240806	2190	-34.38	20240424	1061	35.44	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
75	20240910	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-45	5	-3.11	89561355	64199	63.53	1440	1447	1371	1882	1014	1448	1395.06	0.49	0	-15863	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	814	-12.42	1.09	12	0.11	-113.00	1288.00	2190	20240424	-35.94	1061	20240806	32.23	2190	-35.94	20240424	1061	32.23	20240806	2190	-35.94	20240424	1061	32.23	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
76	20240910	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-74	5	-5.11	80720878	57856	57.25	1440	1447	1371	1882	1014	1448	1395.20	0.49	0	-12633	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	797	-12.16	1.07	12	0.10	-113.00	1288.00	2190	20240424	-37.26	1061	20240806	29.50	2190	-37.26	20240424	1061	29.50	20240806	2190	-37.26	20240424	1061	29.50	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
77	20240910	130926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-47	5	-3.25	47447208	33691	33.34	1440	1447	1387	1882	1014	1448	1408.31	0.49	0	-5227	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	813	-12.40	1.09	12	0.06	-113.00	1288.00	2190	20240424	-36.03	1061	20240806	32.05	2190	-36.03	20240424	1061	32.05	20240806	2190	-36.03	20240424	1061	32.05	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
78	20240910	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	-50	5	-3.45	41632644	29522	29.21	1440	1447	1394	1882	1014	1448	1410.22	0.49	0	-3169	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	811	-12.37	1.09	12	0.05	-113.00	1288.00	2190	20240424	-36.16	1061	20240806	31.76	2190	-36.16	20240424	1061	31.76	20240806	2190	-36.16	20240424	1061	31.76	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
79	20240910	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	-41	5	-2.83	30024179	21213	20.99	1440	1447	1400	1882	1014	1448	1415.37	0.49	0	-442	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	816	-12.45	1.09	12	0.04	-113.00	1288.00	2190	20240424	-35.75	1061	20240806	32.61	2190	-35.75	20240424	1061	32.61	20240806	2190	-35.75	20240424	1061	32.61	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
80	20240910	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-8	5	-0.55	3663705	2549	2.52	1440	1447	1432	1882	1014	1448	1437.31	0.49	0	-1726	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	835	-12.74	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.25	1061	20240806	35.72	2190	-34.25	20240424	1061	35.72	20240806	2190	-34.25	20240424	1061	35.72	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
81	20240910	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-13	5	-0.90	824834	573	0.57	1440	1447	1435	1882	1014	1448	1439.50	0.49	0	-547	1522	1485	1447	1410	1372	1503	1428	58	434	100	980	1	1	57997072	832	-12.70	1.11	12	0.00	-113.00	1288.00	2190	20240424	-34.47	1061	20240806	35.25	2190	-34.47	20240424	1061	35.25	20240806	2190	-34.47	20240424	1061	35.25	20240806	0.28	N	256630	100	57 억		285604	N	N	0	N	00	N
82	20240909	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-10	5	-0.69	145744076	101059	162.25	1436	1484	1409	1895	1021	1458	1442.17	0.51	0	-11077	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	840	-12.81	1.12	12	0.17	-113.00	1288.00	2190	20240424	-33.88	1061	20240806	36.48	2190	-33.88	20240424	1061	36.48	20240806	2190	-33.88	20240424	1061	36.48	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
83	20240909	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-11	5	-0.75	134506608	93201	149.64	1436	1484	1409	1895	1021	1458	1443.19	0.51	0	-10658	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	839	-12.81	1.12	12	0.16	-113.00	1288.00	2190	20240424	-33.93	1061	20240806	36.38	2190	-33.93	20240424	1061	36.38	20240806	2190	-33.93	20240424	1061	36.38	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
84	20240909	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-29	5	-1.99	107296249	74204	119.14	1436	1484	1409	1895	1021	1458	1445.96	0.51	0	-12437	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	829	-12.65	1.11	12	0.13	-113.00	1288.00	2190	20240424	-34.75	1061	20240806	34.68	2190	-34.75	20240424	1061	34.68	20240806	2190	-34.75	20240424	1061	34.68	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
85	20240909	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	-31	5	-2.13	95364306	65857	105.73	1436	1484	1409	1895	1021	1458	1448.05	0.51	0	-11129	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	828	-12.63	1.11	12	0.11	-113.00	1288.00	2190	20240424	-34.84	1061	20240806	34.50	2190	-34.84	20240424	1061	34.50	20240806	2190	-34.84	20240424	1061	34.50	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
86	20240909	120912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-4	5	-0.27	77286637	53200	85.41	1436	1484	1435	1895	1021	1458	1452.76	0.51	0	-7774	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	843	-12.87	1.13	12	0.09	-113.00	1288.00	2190	20240424	-33.61	1061	20240806	37.04	2190	-33.61	20240424	1061	37.04	20240806	2190	-33.61	20240424	1061	37.04	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
87	20240909	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	-6	5	-0.41	63796114	43882	70.45	1436	1484	1436	1895	1021	1458	1453.81	0.51	0	-3426	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	842	-12.85	1.13	12	0.08	-113.00	1288.00	2190	20240424	-33.70	1061	20240806	36.85	2190	-33.70	20240424	1061	36.85	20240806	2190	-33.70	20240424	1061	36.85	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
88	20240909	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-12	5	-0.82	27963784	19194	30.82	1436	1484	1436	1895	1021	1458	1456.90	0.51	0	-5236	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	839	-12.80	1.12	12	0.03	-113.00	1288.00	2190	20240424	-33.97	1061	20240806	36.29	2190	-33.97	20240424	1061	36.29	20240806	2190	-33.97	20240424	1061	36.29	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
89	20240909	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-18	5	-1.23	235727	164	0.26	1436	1454	1436	1895	1021	1458	1437.36	0.51	0	-17	1502	1480	1448	1426	1394	1464	1410	58	437	100	990	1	1	57997072	835	-12.74	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.25	1061	20240806	35.72	2190	-34.25	20240424	1061	35.72	20240806	2190	-34.25	20240424	1061	35.72	20240806	0.28	N	256630	100	57 억		296680	N	N	0	N	00	N
90	20240906	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	-15	5	-1.02	89180965	62215	118.32	1470	1470	1416	1914	1032	1473	1433.43	0.52	0	-3454	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	846	-12.90	1.13	12	0.11	-113.00	1288.00	2190	20240424	-33.42	1061	20240806	37.42	2190	-33.42	20240424	1061	37.42	20240806	2190	-33.42	20240424	1061	37.42	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
91	20240906	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-44	5	-2.99	78141543	54537	103.71	1470	1470	1416	1914	1032	1473	1432.82	0.52	0	1033	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	829	-12.65	1.11	12	0.09	-113.00	1288.00	2190	20240424	-34.75	1061	20240806	34.68	2190	-34.75	20240424	1061	34.68	20240806	2190	-34.75	20240424	1061	34.68	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
92	20240906	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-39	5	-2.65	75441551	52649	100.12	1470	1470	1416	1914	1032	1473	1432.92	0.52	0	1189	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	832	-12.69	1.11	12	0.09	-113.00	1288.00	2190	20240424	-34.52	1061	20240806	35.16	2190	-34.52	20240424	1061	35.16	20240806	2190	-34.52	20240424	1061	35.16	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
93	20240906	130913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-35	5	-2.38	34571371	23919	45.49	1470	1470	1429	1914	1032	1473	1445.35	0.52	0	-3896	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	834	-12.73	1.12	12	0.04	-113.00	1288.00	2190	20240424	-34.34	1061	20240806	35.53	2190	-34.34	20240424	1061	35.53	20240806	2190	-34.34	20240424	1061	35.53	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
94	20240906	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-35	5	-2.38	27812067	19205	36.52	1470	1470	1438	1914	1032	1473	1448.17	0.52	0	-3571	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	834	-12.73	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.34	1061	20240806	35.53	2190	-34.34	20240424	1061	35.53	20240806	2190	-34.34	20240424	1061	35.53	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
95	20240906	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	-14	5	-0.95	16876003	11636	22.13	1470	1470	1443	1914	1032	1473	1450.33	0.52	0	-3553	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	846	-12.91	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.38	1061	20240806	37.51	2190	-33.38	20240424	1061	37.51	20240806	2190	-33.38	20240424	1061	37.51	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
96	20240906	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-23	5	-1.56	8276950	5695	10.83	1470	1470	1447	1914	1032	1473	1453.37	0.52	0	-732	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	841	-12.83	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.79	1061	20240806	36.66	2190	-33.79	20240424	1061	36.66	20240806	2190	-33.79	20240424	1061	36.66	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
97	20240906	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	-15	5	-1.02	227626	156	0.30	1470	1470	1458	1914	1032	1473	1459.14	0.52	0	120	1488	1480	1465	1457	1442	1484	1461	58	441	100	1000	1	1	57997072	846	-12.90	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.42	1061	20240806	37.42	2190	-33.42	20240424	1061	37.42	20240806	2190	-33.42	20240424	1061	37.42	20240806	0.28	N	256630	100	57 억		299714	N	N	0	N	00	N
98	20240905	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	10	2	0.68	76454517	52434	86.54	1464	1473	1450	1901	1025	1463	1458.11	0.53	0	-5709	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	854	-13.04	1.14	12	0.09	-113.00	1288.00	2190	20240424	-32.74	1061	20240806	38.83	2190	-32.74	20240424	1061	38.83	20240806	2190	-32.74	20240424	1061	38.83	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
99	20240905	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-7	5	-0.48	67115136	46055	76.01	1464	1472	1450	1901	1025	1463	1457.28	0.53	0	-4697	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	844	-12.88	1.13	12	0.08	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
100	20240905	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-13	5	-0.89	56241533	38558	63.64	1464	1472	1450	1901	1025	1463	1458.62	0.53	0	-4201	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	841	-12.83	1.13	12	0.07	-113.00	1288.00	2190	20240424	-33.79	1061	20240806	36.66	2190	-33.79	20240424	1061	36.66	20240806	2190	-33.79	20240424	1061	36.66	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
101	20240905	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-9	5	-0.62	45057553	30859	50.93	1464	1472	1454	1901	1025	1463	1460.11	0.53	0	-2848	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	843	-12.87	1.13	12	0.05	-113.00	1288.00	2190	20240424	-33.61	1061	20240806	37.04	2190	-33.61	20240424	1061	37.04	20240806	2190	-33.61	20240424	1061	37.04	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
102	20240905	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-3	5	-0.21	20127995	13756	22.70	1464	1472	1456	1901	1025	1463	1463.22	0.53	0	-2201	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	847	-12.92	1.13	12	0.02	-113.00	1288.00	2190	20240424	-33.33	1061	20240806	37.61	2190	-33.33	20240424	1061	37.61	20240806	2190	-33.33	20240424	1061	37.61	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
103	20240905	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	0	3	0.00	17104874	11685	19.28	1464	1472	1456	1901	1025	1463	1463.83	0.53	0	-1380	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	848	-12.95	1.14	12	0.02	-113.00	1288.00	2190	20240424	-33.20	1061	20240806	37.89	2190	-33.20	20240424	1061	37.89	20240806	2190	-33.20	20240424	1061	37.89	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
104	20240905	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	1	2	0.07	13204146	9019	14.88	1464	1472	1456	1901	1025	1463	1464.04	0.53	0	-634	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	849	-12.96	1.14	12	0.02	-113.00	1288.00	2190	20240424	-33.15	1061	20240806	37.98	2190	-33.15	20240424	1061	37.98	20240806	2190	-33.15	20240424	1061	37.98	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
105	20240905	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	9	2	0.62	2956154	2021	3.34	1464	1472	1456	1901	1025	1463	1462.72	0.53	0	-172	1531	1497	1446	1412	1361	1514	1429	58	438	100	990	1	1	57997072	854	-13.03	1.14	12	0.00	-113.00	1288.00	2190	20240424	-32.79	1061	20240806	38.74	2190	-32.79	20240424	1061	38.74	20240806	2190	-32.79	20240424	1061	38.74	20240806	0.28	N	256630	100	57 억		305423	N	N	0	N	00	N
106	20240904	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	25	2	1.74	87117622	60592	138.76	1395	1480	1395	1869	1007	1438	1437.77	0.54	0	-6147	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	848	-12.95	1.14	12	0.10	-113.00	1288.00	2190	20240424	-33.20	1061	20240806	37.89	2190	-33.20	20240424	1061	37.89	20240806	2190	-33.20	20240424	1061	37.89	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
107	20240904	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	18	2	1.25	78635355	54791	125.47	1395	1480	1395	1869	1007	1438	1435.19	0.54	0	-5013	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	844	-12.88	1.13	12	0.09	-113.00	1288.00	2190	20240424	-33.52	1061	20240806	37.23	2190	-33.52	20240424	1061	37.23	20240806	2190	-33.52	20240424	1061	37.23	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
108	20240904	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-8	5	-0.56	68094221	47526	108.84	1395	1480	1395	1869	1007	1438	1432.78	0.54	0	-3734	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	829	-12.65	1.11	12	0.08	-113.00	1288.00	2190	20240424	-34.70	1061	20240806	34.78	2190	-34.70	20240424	1061	34.78	20240806	2190	-34.70	20240424	1061	34.78	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
109	20240904	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	28	2	1.95	53081277	37112	84.99	1395	1480	1395	1869	1007	1438	1430.30	0.54	0	-5385	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	850	-12.97	1.14	12	0.06	-113.00	1288.00	2190	20240424	-33.06	1061	20240806	38.17	2190	-33.06	20240424	1061	38.17	20240806	2190	-33.06	20240424	1061	38.17	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
110	20240904	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-3	5	-0.21	28143696	19945	45.68	1395	1441	1395	1869	1007	1438	1411.07	0.54	0	-2829	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	832	-12.70	1.11	12	0.03	-113.00	1288.00	2190	20240424	-34.47	1061	20240806	35.25	2190	-34.47	20240424	1061	35.25	20240806	2190	-34.47	20240424	1061	35.25	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
111	20240904	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	2	2	0.14	23557598	16759	38.38	1395	1440	1395	1869	1007	1438	1405.67	0.54	0	-2361	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	835	-12.74	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.25	1061	20240806	35.72	2190	-34.25	20240424	1061	35.72	20240806	2190	-34.25	20240424	1061	35.72	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
112	20240904	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-15	5	-1.04	21067590	15021	34.40	1395	1436	1395	1869	1007	1438	1402.54	0.54	0	-2025	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	825	-12.59	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.02	1061	20240806	34.12	2190	-35.02	20240424	1061	34.12	20240806	2190	-35.02	20240424	1061	34.12	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
113	20240904	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-38	5	-2.64	4520799	3238	7.42	1395	1436	1395	1869	1007	1438	1396.17	0.54	0	0	1472	1454	1422	1404	1372	1464	1414	58	431	100	970	1	1	57997072	812	-12.39	1.09	12	0.01	-113.00	1288.00	2190	20240424	-36.07	1061	20240806	31.95	2190	-36.07	20240424	1061	31.95	20240806	2190	-36.07	20240424	1061	31.95	20240806	0.28	N	256630	100	57 억		311565	N	N	0	N	00	N
114	20240903	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	15	2	1.05	61948833	43615	155.38	1407	1440	1390	1849	997	1423	1420.36	0.55	0	-7905	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	834	-12.73	1.12	12	0.08	-113.00	1288.00	2190	20240424	-34.34	1061	20240806	35.53	2190	-34.34	20240424	1061	35.53	20240806	2190	-34.34	20240424	1061	35.53	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
115	20240903	150850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	42655564	30171	107.48	1407	1440	1390	1849	997	1423	1413.79	0.55	0	-3863	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	825	-12.59	1.10	12	0.05	-113.00	1288.00	2190	20240424	-35.02	1061	20240806	34.12	2190	-35.02	20240424	1061	34.12	20240806	2190	-35.02	20240424	1061	34.12	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
116	20240903	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	17	2	1.19	36737195	26046	92.79	1407	1440	1390	1849	997	1423	1410.47	0.55	0	-3151	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	835	-12.74	1.12	12	0.04	-113.00	1288.00	2190	20240424	-34.25	1061	20240806	35.72	2190	-34.25	20240424	1061	35.72	20240806	2190	-34.25	20240424	1061	35.72	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
117	20240903	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-4	5	-0.28	25675828	18272	65.09	1407	1423	1390	1849	997	1423	1405.20	0.55	0	-1622	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	823	-12.56	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.21	1061	20240806	33.74	2190	-35.21	20240424	1061	33.74	20240806	2190	-35.21	20240424	1061	33.74	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
118	20240903	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-12	5	-0.84	23620111	16814	59.90	1407	1423	1390	1849	997	1423	1404.79	0.55	0	-1263	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	818	-12.49	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.57	1061	20240806	32.99	2190	-35.57	20240424	1061	32.99	20240806	2190	-35.57	20240424	1061	32.99	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
119	20240903	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-2	5	-0.14	17713410	12630	44.99	1407	1423	1390	1849	997	1423	1402.49	0.55	0	-1	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	824	-12.58	1.10	12	0.02	-113.00	1288.00	2190	20240424	-35.11	1061	20240806	33.93	2190	-35.11	20240424	1061	33.93	20240806	2190	-35.11	20240424	1061	33.93	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
120	20240903	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-23	5	-1.62	14133634	10087	35.94	1407	1419	1390	1849	997	1423	1401.17	0.55	0	524	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	812	-12.39	1.09	12	0.02	-113.00	1288.00	2190	20240424	-36.07	1061	20240806	31.95	2190	-36.07	20240424	1061	31.95	20240806	2190	-36.07	20240424	1061	31.95	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
121	20240903	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-23	5	-1.62	7006617	5010	17.85	1407	1407	1390	1849	997	1423	1398.53	0.55	0	371	1453	1438	1408	1393	1363	1445	1400	58	426	100	960	1	1	57997072	812	-12.39	1.09	12	0.01	-113.00	1288.00	2190	20240424	-36.07	1061	20240806	31.95	2190	-36.07	20240424	1061	31.95	20240806	2190	-36.07	20240424	1061	31.95	20240806	0.28	N	256630	100	57 억		319432	N	N	0	N	00	N
122	20240902	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	16	2	1.14	39308587	28068	28.84	1407	1423	1378	1829	985	1407	1400.46	0.57	0	-8533	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	825	-12.59	1.10	12	0.05	-113.00	1288.00	2190	20240424	-35.02	1061	20240806	34.12	2190	-35.02	20240424	1061	34.12	20240806	2190	-35.02	20240424	1061	34.12	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
123	20240902	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	9	2	0.64	33865050	24231	24.90	1407	1420	1378	1829	985	1407	1397.59	0.57	0	-7260	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	821	-12.53	1.10	12	0.04	-113.00	1288.00	2190	20240424	-35.34	1061	20240806	33.46	2190	-35.34	20240424	1061	33.46	20240806	2190	-35.34	20240424	1061	33.46	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
124	20240902	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-5	5	-0.36	31323505	22421	23.04	1407	1420	1378	1829	985	1407	1397.06	0.57	0	-6986	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	813	-12.41	1.09	12	0.04	-113.00	1288.00	2190	20240424	-35.98	1061	20240806	32.14	2190	-35.98	20240424	1061	32.14	20240806	2190	-35.98	20240424	1061	32.14	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
125	20240902	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-13	5	-0.92	29519807	21131	21.71	1407	1420	1378	1829	985	1407	1396.99	0.57	0	-6724	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	808	-12.34	1.08	12	0.04	-113.00	1288.00	2190	20240424	-36.35	1061	20240806	31.39	2190	-36.35	20240424	1061	31.39	20240806	2190	-36.35	20240424	1061	31.39	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
126	20240902	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-17	5	-1.21	27795534	19894	20.44	1407	1420	1378	1829	985	1407	1397.18	0.57	0	-6323	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	806	-12.30	1.08	12	0.03	-113.00	1288.00	2190	20240424	-36.53	1061	20240806	31.01	2190	-36.53	20240424	1061	31.01	20240806	2190	-36.53	20240424	1061	31.01	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
127	20240902	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	-9	5	-0.64	22879114	16362	16.81	1407	1420	1378	1829	985	1407	1398.31	0.57	0	-4684	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	811	-12.37	1.09	12	0.03	-113.00	1288.00	2190	20240424	-36.16	1061	20240806	31.76	2190	-36.16	20240424	1061	31.76	20240806	2190	-36.16	20240424	1061	31.76	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
128	20240902	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	3	2	0.21	14880452	10671	10.97	1407	1410	1378	1829	985	1407	1394.48	0.57	0	-3789	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	818	-12.48	1.09	12	0.02	-113.00	1288.00	2190	20240424	-35.62	1061	20240806	32.89	2190	-35.62	20240424	1061	32.89	20240806	2190	-35.62	20240424	1061	32.89	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N
129	20240902	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	-11	5	-0.78	2323129	1663	1.71	1407	1407	1396	1829	985	1407	1396.95	0.57	0	-1595	1459	1432	1404	1377	1349	1419	1364	58	422	100	950	1	1	57997072	810	-12.35	1.08	12	0.00	-113.00	1288.00	2190	20240424	-36.26	1061	20240806	31.57	2190	-36.26	20240424	1061	31.57	20240806	2190	-36.26	20240424	1061	31.57	20240806	0.28	N	256630	100	57 억		327883	N	N	0	N	00	N