KissMeData/090410/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	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-22	5	-1.51	57482822	39876	59.95	1460	1462	1434	1892	1020	1456	1441.54	1.63	0	-15511	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	661	2.74	0.58	12	0.09	523.00	2473.00	2340	20230919	-38.72	1352	20240909	6.07	2055	-30.22	20240111	1352	6.07	20240909	2210	-35.11	20231214	1352	6.07	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
3	20240930	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-21	5	-1.44	53053293	36788	55.31	1460	1462	1435	1892	1020	1456	1442.14	1.63	0	-15055	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	661	2.74	0.58	12	0.08	523.00	2473.00	2340	20230919	-38.68	1352	20240909	6.14	2055	-30.17	20240111	1352	6.14	20240909	2210	-35.07	20231214	1352	6.14	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
4	20240930	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-16	5	-1.10	42521158	29462	44.29	1460	1462	1435	1892	1020	1456	1443.25	1.63	0	-13196	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	664	2.75	0.58	12	0.06	523.00	2473.00	2340	20230919	-38.46	1352	20240909	6.51	2055	-29.93	20240111	1352	6.51	20240909	2210	-34.84	20231214	1352	6.51	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
5	20240930	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-11	5	-0.76	33685797	23336	35.08	1460	1462	1435	1892	1020	1456	1443.51	1.63	0	-9064	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	666	2.76	0.58	12	0.05	523.00	2473.00	2340	20230919	-38.25	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
6	20240930	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-16	5	-1.10	27550505	19087	28.70	1460	1462	1435	1892	1020	1456	1443.42	1.63	0	-7236	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	664	2.75	0.58	12	0.04	523.00	2473.00	2340	20230919	-38.46	1352	20240909	6.51	2055	-29.93	20240111	1352	6.51	20240909	2210	-34.84	20231214	1352	6.51	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
7	20240930	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-11	5	-0.76	20416216	14139	21.26	1460	1462	1438	1892	1020	1456	1443.96	1.63	0	-3719	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	666	2.76	0.58	12	0.03	523.00	2473.00	2340	20230919	-38.25	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
8	20240930	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	-4	5	-0.27	5319443	3666	5.51	1460	1462	1443	1892	1020	1456	1451.02	1.63	0	-1895	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	669	2.78	0.59	12	0.01	523.00	2473.00	2340	20230919	-37.95	1352	20240909	7.40	2055	-29.34	20240111	1352	7.40	20240909	2210	-34.30	20231214	1352	7.40	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
9	20240930	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	0	3	0.00	1823857	1251	1.88	1460	1462	1456	1892	1020	1456	1457.92	1.63	0	1	1508	1481	1463	1436	1418	1495	1450	46	436	100	1040	1	1	46084095	671	2.78	0.59	12	0.00	523.00	2473.00	2340	20230919	-37.78	1352	20240909	7.69	2055	-29.15	20240111	1352	7.69	20240909	2210	-34.12	20231214	1352	7.69	20240909	3.69	N	090410	100	46 억		752769	N	N	0	N	00	N
10	20240927	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	0	3	0.00	96518353	66461	65.90	1447	1490	1445	1892	1020	1456	1452.26	1.66	0	-14459	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	671	2.78	0.59	12	0.14	523.00	2473.00	2340	20230919	-37.78	1352	20240909	7.69	2055	-29.15	20240111	1352	7.69	20240909	2210	-34.12	20231214	1352	7.69	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
11	20240927	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-10	5	-0.69	85801154	59087	58.58	1447	1490	1445	1892	1020	1456	1452.12	1.66	0	-14009	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	666	2.76	0.58	12	0.13	523.00	2473.00	2340	20230919	-38.21	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
12	20240927	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	-3	5	-0.21	68894779	47423	47.02	1447	1490	1445	1892	1020	1456	1452.77	1.66	0	-10217	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	670	2.78	0.59	12	0.10	523.00	2473.00	2340	20230919	-37.91	1352	20240909	7.47	2055	-29.29	20240111	1352	7.47	20240909	2210	-34.25	20231214	1352	7.47	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
13	20240927	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	-7	5	-0.48	53581625	36864	36.55	1447	1490	1445	1892	1020	1456	1453.49	1.66	0	-7824	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	668	2.77	0.59	12	0.08	523.00	2473.00	2340	20230919	-38.08	1352	20240909	7.17	2055	-29.49	20240111	1352	7.17	20240909	2210	-34.43	20231214	1352	7.17	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
14	20240927	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	-7	5	-0.48	48594376	33420	33.14	1447	1490	1445	1892	1020	1456	1454.05	1.66	0	-5248	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	668	2.77	0.59	12	0.07	523.00	2473.00	2340	20230919	-38.08	1352	20240909	7.17	2055	-29.49	20240111	1352	7.17	20240909	2210	-34.43	20231214	1352	7.17	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
15	20240927	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	-5	5	-0.34	45326999	31166	30.90	1447	1490	1445	1892	1020	1456	1454.37	1.66	0	-4812	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	669	2.77	0.59	12	0.07	523.00	2473.00	2340	20230919	-37.99	1352	20240909	7.32	2055	-29.39	20240111	1352	7.32	20240909	2210	-34.34	20231214	1352	7.32	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
16	20240927	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-8	5	-0.55	28952072	19864	19.70	1447	1490	1445	1892	1020	1456	1457.51	1.66	0	-4076	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	667	2.77	0.59	12	0.04	523.00	2473.00	2340	20230919	-38.12	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
17	20240927	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-8	5	-0.55	5194374	3575	3.54	1447	1455	1447	1892	1020	1456	1452.97	1.66	0	-798	1468	1462	1450	1444	1432	1465	1447	46	436	100	1040	1	1	46084095	667	2.77	0.59	12	0.01	523.00	2473.00	2340	20230919	-38.12	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.71	N	090410	100	46 억		765338	N	N	0	N	00	N
18	20240926	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	6	2	0.41	145638738	100852	198.33	1440	1456	1438	1885	1015	1450	1444.08	1.70	0	-20530	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	671	2.78	0.59	12	0.22	523.00	2473.00	2340	20230919	-37.78	1352	20240909	7.69	2055	-29.15	20240111	1352	7.69	20240909	2210	-34.12	20231214	1352	7.69	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
19	20240926	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	0	3	0.00	138318462	95811	188.42	1440	1456	1438	1885	1015	1450	1443.66	1.70	0	-19758	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	668	2.77	0.59	12	0.21	523.00	2473.00	2340	20230919	-38.03	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
20	20240926	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-5	5	-0.34	102052021	70799	139.23	1440	1447	1438	1885	1015	1450	1441.43	1.70	0	-18166	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	666	2.76	0.58	12	0.15	523.00	2473.00	2340	20230919	-38.25	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
21	20240926	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-7	5	-0.48	70223967	48683	95.74	1440	1447	1438	1885	1015	1450	1442.47	1.70	0	-12701	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	665	2.76	0.58	12	0.11	523.00	2473.00	2340	20230919	-38.33	1352	20240909	6.73	2055	-29.78	20240111	1352	6.73	20240909	2210	-34.71	20231214	1352	6.73	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
22	20240926	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-8	5	-0.55	63223221	43829	86.19	1440	1447	1438	1885	1015	1450	1442.50	1.70	0	-10800	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	665	2.76	0.58	12	0.10	523.00	2473.00	2340	20230919	-38.38	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
23	20240926	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-6	5	-0.41	45205668	31323	61.60	1440	1447	1440	1885	1015	1450	1443.21	1.70	0	-6527	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	665	2.76	0.58	12	0.07	523.00	2473.00	2340	20230919	-38.29	1352	20240909	6.80	2055	-29.73	20240111	1352	6.80	20240909	2210	-34.66	20231214	1352	6.80	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
24	20240926	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-8	5	-0.55	30423436	21092	41.48	1440	1447	1440	1885	1015	1450	1442.42	1.70	0	-4414	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	665	2.76	0.58	12	0.05	523.00	2473.00	2340	20230919	-38.38	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
25	20240926	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-10	5	-0.69	9056160	6289	12.37	1440	1440	1440	1885	1015	1450	1440.00	1.70	0	2397	1471	1460	1449	1438	1427	1466	1444	46	435	100	1040	1	1	46084095	664	2.75	0.58	12	0.01	523.00	2473.00	2340	20230919	-38.46	1352	20240909	6.51	2055	-29.93	20240111	1352	6.51	20240909	2210	-34.84	20231214	1352	6.51	20240909	3.72	N	090410	100	46 억		785692	N	N	0	N	00	N
26	20240925	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	6	2	0.42	73379149	50751	71.71	1438	1460	1438	1877	1011	1444	1445.87	1.69	0	7906	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	668	2.77	0.59	12	0.11	523.00	2473.00	2340	20230919	-38.03	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
27	20240925	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-2	5	-0.14	65352993	45182	63.84	1438	1460	1438	1877	1011	1444	1446.44	1.69	0	7702	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	665	2.76	0.58	12	0.10	523.00	2473.00	2340	20230919	-38.38	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
28	20240925	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	10	2	0.69	54897393	37932	53.60	1438	1460	1438	1877	1011	1444	1447.26	1.69	0	8864	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	670	2.78	0.59	12	0.08	523.00	2473.00	2340	20230919	-37.86	1352	20240909	7.54	2055	-29.25	20240111	1352	7.54	20240909	2210	-34.21	20231214	1352	7.54	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
29	20240925	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	11	2	0.76	49357225	34124	48.22	1438	1460	1438	1877	1011	1444	1446.41	1.69	0	9372	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	671	2.78	0.59	12	0.07	523.00	2473.00	2340	20230919	-37.82	1352	20240909	7.62	2055	-29.20	20240111	1352	7.62	20240909	2210	-34.16	20231214	1352	7.62	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
30	20240925	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-1	5	-0.07	41167039	28474	40.23	1438	1460	1438	1877	1011	1444	1445.78	1.69	0	8748	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	665	2.76	0.58	12	0.06	523.00	2473.00	2340	20230919	-38.33	1352	20240909	6.73	2055	-29.78	20240111	1352	6.73	20240909	2210	-34.71	20231214	1352	6.73	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
31	20240925	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	3	2	0.21	36819230	25470	35.99	1438	1460	1438	1877	1011	1444	1445.59	1.69	0	8889	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	667	2.77	0.59	12	0.06	523.00	2473.00	2340	20230919	-38.16	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
32	20240925	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-6	5	-0.42	27605988	19094	26.98	1438	1460	1438	1877	1011	1444	1445.79	1.69	0	6276	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	663	2.75	0.58	12	0.04	523.00	2473.00	2340	20230919	-38.55	1352	20240909	6.36	2055	-30.02	20240111	1352	6.36	20240909	2210	-34.93	20231214	1352	6.36	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
33	20240925	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	10	2	0.69	2039298	1407	1.99	1438	1455	1438	1877	1011	1444	1449.39	1.69	0	196	1459	1451	1439	1431	1419	1455	1435	46	433	100	1030	1	1	46084095	670	2.78	0.59	12	0.00	523.00	2473.00	2340	20230919	-37.86	1352	20240909	7.54	2055	-29.25	20240111	1352	7.54	20240909	2210	-34.21	20231214	1352	7.54	20240909	3.73	N	090410	100	46 억		777786	N	N	0	N	00	N
34	20240924	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	16	2	1.12	101819763	70771	155.03	1428	1447	1427	1856	1000	1428	1438.49	1.70	0	-5304	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	665	2.76	0.58	12	0.15	523.00	2473.00	2340	20230919	-38.29	1352	20240909	6.80	2055	-29.73	20240111	1352	6.80	20240909	2210	-34.66	20231214	1352	6.80	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
35	20240924	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	17	2	1.19	90855996	63183	138.41	1428	1447	1427	1856	1000	1428	1437.99	1.70	0	-8931	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	666	2.76	0.58	12	0.14	523.00	2473.00	2340	20230919	-38.25	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
36	20240924	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	16	2	1.12	77009072	53583	117.38	1428	1447	1427	1856	1000	1428	1437.20	1.70	0	-14970	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	665	2.76	0.58	12	0.12	523.00	2473.00	2340	20230919	-38.29	1352	20240909	6.80	2055	-29.73	20240111	1352	6.80	20240909	2210	-34.66	20231214	1352	6.80	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
37	20240924	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	14	2	0.98	69798314	48584	106.43	1428	1447	1427	1856	1000	1428	1436.66	1.70	0	-14487	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	665	2.76	0.58	12	0.11	523.00	2473.00	2340	20230919	-38.38	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
38	20240924	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	8	2	0.56	49881633	34764	76.16	1428	1447	1427	1856	1000	1428	1434.87	1.70	0	-11978	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	662	2.75	0.58	12	0.08	523.00	2473.00	2340	20230919	-38.63	1352	20240909	6.21	2055	-30.12	20240111	1352	6.21	20240909	2210	-35.02	20231214	1352	6.21	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
39	20240924	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	8	2	0.56	47587907	33166	72.65	1428	1447	1427	1856	1000	1428	1434.85	1.70	0	-10874	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	662	2.75	0.58	12	0.07	523.00	2473.00	2340	20230919	-38.63	1352	20240909	6.21	2055	-30.12	20240111	1352	6.21	20240909	2210	-35.02	20231214	1352	6.21	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
40	20240924	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	17	2	1.19	28105337	19634	43.01	1428	1445	1427	1856	1000	1428	1431.47	1.70	0	-653	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	666	2.76	0.58	12	0.04	523.00	2473.00	2340	20230919	-38.25	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
41	20240924	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	11	2	0.77	4813910	3371	7.38	1428	1439	1427	1856	1000	1428	1428.04	1.70	0	1450	1463	1445	1434	1416	1405	1440	1411	46	428	100	1020	1	1	46084095	663	2.75	0.58	12	0.01	523.00	2473.00	2340	20230919	-38.50	1352	20240909	6.43	2055	-29.98	20240111	1352	6.43	20240909	2210	-34.89	20231214	1352	6.43	20240909	3.72	N	090410	100	46 억		782800	N	N	0	N	00	N
42	20240923	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-1	5	-0.07	65212982	45648	83.97	1434	1452	1423	1857	1001	1429	1428.61	1.70	0	-2761	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	658	2.73	0.58	12	0.10	523.00	2473.00	2340	20230919	-38.97	1352	20240909	5.62	2055	-30.51	20240111	1352	5.62	20240909	2210	-35.38	20231214	1352	5.62	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
43	20240923	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-1	5	-0.07	58960627	41261	75.90	1434	1452	1423	1857	1001	1429	1428.97	1.70	0	-2549	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	658	2.73	0.58	12	0.09	523.00	2473.00	2340	20230919	-38.97	1352	20240909	5.62	2055	-30.51	20240111	1352	5.62	20240909	2210	-35.38	20231214	1352	5.62	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
44	20240923	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	2	2	0.14	51776343	36226	66.64	1434	1452	1423	1857	1001	1429	1429.26	1.70	0	-1560	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	659	2.74	0.58	12	0.08	523.00	2473.00	2340	20230919	-38.85	1352	20240909	5.84	2055	-30.36	20240111	1352	5.84	20240909	2210	-35.25	20231214	1352	5.84	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
45	20240923	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-4	5	-0.28	42694404	29865	54.94	1434	1452	1423	1857	1001	1429	1429.58	1.70	0	-958	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	657	2.72	0.58	12	0.06	523.00	2473.00	2340	20230919	-39.10	1352	20240909	5.40	2055	-30.66	20240111	1352	5.40	20240909	2210	-35.52	20231214	1352	5.40	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
46	20240923	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	4	2	0.28	39994510	27975	51.46	1434	1452	1423	1857	1001	1429	1429.65	1.70	0	-1062	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	660	2.74	0.58	12	0.06	523.00	2473.00	2340	20230919	-38.76	1352	20240909	5.99	2055	-30.27	20240111	1352	5.99	20240909	2210	-35.16	20231214	1352	5.99	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
47	20240923	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	6	2	0.42	38853764	27178	49.99	1434	1452	1423	1857	1001	1429	1429.60	1.70	0	-855	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	661	2.74	0.58	12	0.06	523.00	2473.00	2340	20230919	-38.68	1352	20240909	6.14	2055	-30.17	20240111	1352	6.14	20240909	2210	-35.07	20231214	1352	6.14	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
48	20240923	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	1	2	0.07	9264151	6468	11.90	1434	1452	1423	1857	1001	1429	1432.31	1.70	0	-1222	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	659	2.73	0.58	12	0.01	523.00	2473.00	2340	20230919	-38.89	1352	20240909	5.77	2055	-30.41	20240111	1352	5.77	20240909	2210	-35.29	20231214	1352	5.77	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
49	20240923	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	5	2	0.35	6373496	4440	8.17	1434	1452	1425	1857	1001	1429	1435.47	1.70	0	153	1441	1434	1424	1417	1407	1438	1421	46	428	100	1020	1	1	46084095	661	2.74	0.58	12	0.01	523.00	2473.00	2340	20230919	-38.72	1352	20240909	6.07	2055	-30.22	20240111	1352	6.07	20240909	2210	-35.11	20231214	1352	6.07	20240909	3.76	N	090410	100	46 억		785561	N	N	0	N	00	N
50	20240913	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	4	2	0.28	64541710	45902	64.98	1420	1423	1399	1831	987	1409	1406.05	1.71	0	-1311	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	651	2.70	0.57	12	0.10	523.00	2473.00	2350	20230911	-39.87	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2340	-39.62	20230919	1352	4.51	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
51	20240913	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	0	3	0.00	56388081	40118	56.79	1420	1423	1399	1831	987	1409	1405.56	1.71	0	-1900	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	649	2.69	0.57	12	0.09	523.00	2473.00	2350	20230911	-40.04	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2340	-39.79	20230919	1352	4.22	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
52	20240913	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-3	5	-0.21	51290382	36495	51.66	1420	1423	1399	1831	987	1409	1405.41	1.71	0	-1458	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	648	2.69	0.57	12	0.08	523.00	2473.00	2350	20230911	-40.17	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2340	-39.91	20230919	1352	3.99	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
53	20240913	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	0	3	0.00	42436463	30174	42.71	1420	1423	1401	1831	987	1409	1406.39	1.71	0	2962	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	649	2.69	0.57	12	0.07	523.00	2473.00	2350	20230911	-40.04	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2340	-39.79	20230919	1352	4.22	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
54	20240913	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-7	5	-0.50	40537171	28824	40.80	1420	1423	1401	1831	987	1409	1406.37	1.71	0	3356	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	646	2.68	0.57	12	0.06	523.00	2473.00	2350	20230911	-40.34	1352	20240909	3.70	2055	-31.78	20240111	1352	3.70	20240909	2340	-40.09	20230919	1352	3.70	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
55	20240913	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	1	2	0.07	13540060	9581	13.56	1420	1423	1403	1831	987	1409	1413.22	1.71	0	-562	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	650	2.70	0.57	12	0.02	523.00	2473.00	2350	20230911	-40.00	1352	20240909	4.29	2055	-31.39	20240111	1352	4.29	20240909	2340	-39.74	20230919	1352	4.29	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
56	20240913	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	6	2	0.43	10317965	7297	10.33	1420	1423	1410	1831	987	1409	1414.00	1.71	0	-204	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	652	2.71	0.57	12	0.02	523.00	2473.00	2350	20230911	-39.79	1352	20240909	4.66	2055	-31.14	20240111	1352	4.66	20240909	2340	-39.53	20230919	1352	4.66	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
57	20240913	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	13	2	0.92	1383407	974	1.38	1420	1423	1419	1831	987	1409	1420.34	1.71	0	-237	1439	1423	1400	1384	1361	1432	1393	46	422	100	1010	1	1	46084095	655	2.72	0.58	12	0.00	523.00	2473.00	2350	20230911	-39.49	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2340	-39.23	20230919	1352	5.18	20240909	3.85	N	090410	100	46 억		786904	N	N	0	N	00	N
58	20240912	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	34	2	2.47	98405588	70241	55.71	1377	1416	1377	1787	963	1375	1400.93	1.64	0	32679	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	649	2.69	0.57	12	0.15	523.00	2473.00	2350	20230911	-40.04	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2340	-39.79	20230919	1352	4.22	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
59	20240912	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	38	2	2.76	81330723	58129	46.10	1377	1416	1377	1787	963	1375	1399.14	1.64	0	21881	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	651	2.70	0.57	12	0.13	523.00	2473.00	2350	20230911	-39.87	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2340	-39.62	20230919	1352	4.51	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
60	20240912	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	25	2	1.82	67195288	48105	38.15	1377	1406	1377	1787	963	1375	1396.85	1.64	0	16848	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	645	2.68	0.57	12	0.10	523.00	2473.00	2350	20230911	-40.43	1352	20240909	3.55	2055	-31.87	20240111	1352	3.55	20240909	2340	-40.17	20230919	1352	3.55	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
61	20240912	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	30	2	2.18	43596492	31259	24.79	1377	1405	1377	1787	963	1375	1394.69	1.64	0	14896	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	647	2.69	0.57	12	0.07	523.00	2473.00	2350	20230911	-40.21	1352	20240909	3.92	2055	-31.63	20240111	1352	3.92	20240909	2340	-39.96	20230919	1352	3.92	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
62	20240912	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	22	2	1.60	30812103	22113	17.54	1377	1400	1377	1787	963	1375	1393.39	1.64	0	9187	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	644	2.67	0.56	12	0.05	523.00	2473.00	2350	20230911	-40.55	1352	20240909	3.33	2055	-32.02	20240111	1352	3.33	20240909	2340	-40.30	20230919	1352	3.33	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
63	20240912	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	24	2	1.75	26734787	19189	15.22	1377	1400	1377	1787	963	1375	1393.24	1.64	0	7544	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	645	2.67	0.57	12	0.04	523.00	2473.00	2350	20230911	-40.47	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2340	-40.21	20230919	1352	3.48	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
64	20240912	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	20	2	1.45	18796826	13509	10.71	1377	1398	1377	1787	963	1375	1391.43	1.64	0	6927	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	643	2.67	0.56	12	0.03	523.00	2473.00	2350	20230911	-40.64	1352	20240909	3.18	2055	-32.12	20240111	1352	3.18	20240909	2340	-40.38	20230919	1352	3.18	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
65	20240912	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	20	2	1.45	4416547	3189	2.53	1377	1398	1377	1787	963	1375	1384.93	1.64	0	1092	1421	1398	1385	1362	1349	1391	1355	46	412	100	990	1	1	46084095	643	2.67	0.56	12	0.01	523.00	2473.00	2350	20230911	-40.64	1352	20240909	3.18	2055	-32.12	20240111	1352	3.18	20240909	2340	-40.38	20230919	1352	3.18	20240909	3.85	N	090410	100	46 억		754298	N	N	0	N	00	N
66	20240911	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-24	5	-1.72	174562624	126069	123.86	1395	1408	1372	1818	980	1399	1384.67	1.69	0	-24472	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	634	2.63	0.56	12	0.27	523.00	2473.00	2350	20230911	-41.49	1352	20240909	1.70	2055	-33.09	20240111	1352	1.70	20240909	2350	-41.49	20230911	1352	1.70	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
67	20240911	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-19	5	-1.36	156884688	113219	111.24	1395	1408	1372	1818	980	1399	1385.67	1.69	0	-22184	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	636	2.64	0.56	12	0.25	523.00	2473.00	2350	20230911	-41.28	1352	20240909	2.07	2055	-32.85	20240111	1352	2.07	20240909	2350	-41.28	20230911	1352	2.07	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
68	20240911	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	-21	5	-1.50	116733146	84065	82.59	1395	1408	1372	1818	980	1399	1388.61	1.69	0	-10636	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	635	2.63	0.56	12	0.18	523.00	2473.00	2350	20230911	-41.36	1352	20240909	1.92	2055	-32.94	20240111	1352	1.92	20240909	2350	-41.36	20230911	1352	1.92	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
69	20240911	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	-17	5	-1.22	108198845	77881	76.52	1395	1408	1372	1818	980	1399	1389.28	1.69	0	-9869	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	637	2.64	0.56	12	0.17	523.00	2473.00	2350	20230911	-41.19	1352	20240909	2.22	2055	-32.75	20240111	1352	2.22	20240909	2350	-41.19	20230911	1352	2.22	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
70	20240911	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-14	5	-1.00	104686930	75340	74.02	1395	1408	1372	1818	980	1399	1389.53	1.69	0	-10298	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	638	2.65	0.56	12	0.16	523.00	2473.00	2350	20230911	-41.06	1352	20240909	2.44	2055	-32.60	20240111	1352	2.44	20240909	2350	-41.06	20230911	1352	2.44	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
71	20240911	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-11	5	-0.79	60477063	43341	42.58	1395	1408	1386	1818	980	1399	1395.38	1.69	0	-10092	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	640	2.65	0.56	12	0.09	523.00	2473.00	2350	20230911	-40.94	1352	20240909	2.66	2055	-32.46	20240111	1352	2.66	20240909	2350	-40.94	20230911	1352	2.66	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
72	20240911	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	4	2	0.29	27396006	19596	19.25	1395	1408	1395	1818	980	1399	1398.04	1.69	0	1075	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	647	2.68	0.57	12	0.04	523.00	2473.00	2350	20230911	-40.30	1352	20240909	3.77	2055	-31.73	20240111	1352	3.77	20240909	2350	-40.30	20230911	1352	3.77	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
73	20240911	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-4	5	-0.29	8923542	6396	6.28	1395	1398	1395	1818	980	1399	1395.18	1.69	0	-426	1436	1417	1404	1385	1372	1427	1395	46	419	100	1000	1	1	46084095	643	2.67	0.56	12	0.01	523.00	2473.00	2350	20230911	-40.64	1352	20240909	3.18	2055	-32.12	20240111	1352	3.18	20240909	2350	-40.64	20230911	1352	3.18	20240909	3.88	N	090410	100	46 억		778209	N	N	0	N	00	N
74	20240910	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-6	5	-0.43	141568519	100932	96.61	1391	1423	1391	1826	984	1405	1402.63	1.69	0	538	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	645	2.67	0.57	12	0.22	523.00	2473.00	2350	20230911	-40.47	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2350	-40.47	20230911	1352	3.48	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
75	20240910	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-6	5	-0.43	133704677	95311	91.23	1391	1423	1391	1826	984	1405	1402.83	1.69	0	2467	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	645	2.67	0.57	12	0.21	523.00	2473.00	2350	20230911	-40.47	1352	20240909	3.48	2055	-31.92	20240111	1352	3.48	20240909	2350	-40.47	20230911	1352	3.48	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
76	20240910	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-4	5	-0.28	126774067	90363	86.49	1391	1423	1391	1826	984	1405	1402.94	1.69	0	2980	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	646	2.68	0.57	12	0.20	523.00	2473.00	2350	20230911	-40.38	1352	20240909	3.62	2055	-31.82	20240111	1352	3.62	20240909	2350	-40.38	20230911	1352	3.62	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
77	20240910	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	1	2	0.07	107810792	76853	73.56	1391	1423	1391	1826	984	1405	1402.82	1.69	0	4849	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	648	2.69	0.57	12	0.17	523.00	2473.00	2350	20230911	-40.17	1352	20240909	3.99	2055	-31.58	20240111	1352	3.99	20240909	2350	-40.17	20230911	1352	3.99	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
78	20240910	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-3	5	-0.21	97435964	69457	66.48	1391	1423	1391	1826	984	1405	1402.82	1.69	0	8762	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	646	2.68	0.57	12	0.15	523.00	2473.00	2350	20230911	-40.34	1352	20240909	3.70	2055	-31.78	20240111	1352	3.70	20240909	2350	-40.34	20230911	1352	3.70	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
79	20240910	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-1	5	-0.07	90865586	64776	62.00	1391	1423	1391	1826	984	1405	1402.77	1.69	0	9168	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	647	2.68	0.57	12	0.14	523.00	2473.00	2350	20230911	-40.26	1352	20240909	3.85	2055	-31.68	20240111	1352	3.85	20240909	2350	-40.26	20230911	1352	3.85	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
80	20240910	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	4	2	0.28	80894501	57700	55.23	1391	1423	1391	1826	984	1405	1401.98	1.69	0	12569	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	649	2.69	0.57	12	0.13	523.00	2473.00	2350	20230911	-40.04	1352	20240909	4.22	2055	-31.44	20240111	1352	4.22	20240909	2350	-40.04	20230911	1352	4.22	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
81	20240910	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	17	2	1.21	53874936	38485	36.84	1391	1423	1391	1826	984	1405	1399.89	1.69	0	11840	1464	1434	1393	1363	1322	1449	1378	46	421	100	1010	1	1	46084095	655	2.72	0.58	12	0.08	523.00	2473.00	2350	20230911	-39.49	1352	20240909	5.18	2055	-30.80	20240111	1352	5.18	20240909	2350	-39.49	20230911	1352	5.18	20240909	3.94	N	090410	100	46 억		777082	N	N	0	N	00	N
82	20240909	160619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1405	29	2	2.11	145270865	104472	32.84	1354	1423	1352	1788	964	1376	1390.16	1.64	0	22644	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	647	2.69	0.57	12	0.23	523.00	2473.00	2350	20230911	-40.21	1352	20240909	3.92	2055	-31.63	20240111	1352	3.92	20240909	2350	-40.21	20230911	1352	3.92	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
83	20240909	150624	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1407	31	2	2.25	128103300	92265	29.00	1354	1423	1352	1788	964	1376	1388.43	1.64	0	19624	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	648	2.69	0.57	12	0.20	523.00	2473.00	2350	20230911	-40.13	1352	20240909	4.07	2055	-31.53	20240111	1352	4.07	20240909	2350	-40.13	20230911	1352	4.07	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
84	20240909	140627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1408	32	2	2.33	112871135	81500	25.62	1354	1413	1352	1788	964	1376	1384.92	1.64	0	16713	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	649	2.69	0.57	12	0.18	523.00	2473.00	2350	20230911	-40.09	1352	20240909	4.14	2055	-31.48	20240111	1352	4.14	20240909	2350	-40.09	20230911	1352	4.14	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
85	20240909	130624	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1401	25	2	1.82	97613589	70658	22.21	1354	1408	1352	1788	964	1376	1381.49	1.64	0	9162	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	646	2.68	0.57	12	0.15	523.00	2473.00	2350	20230911	-40.38	1352	20240909	3.62	2055	-31.82	20240111	1352	3.62	20240909	2350	-40.38	20230911	1352	3.62	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
86	20240909	120622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1398	22	2	1.60	80747381	58593	18.42	1354	1408	1352	1788	964	1376	1378.11	1.64	0	-713	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	644	2.67	0.57	12	0.13	523.00	2473.00	2350	20230911	-40.51	1352	20240909	3.40	2055	-31.97	20240111	1352	3.40	20240909	2350	-40.51	20230911	1352	3.40	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
87	20240909	110622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1384	8	2	0.58	74371235	53993	16.97	1354	1408	1352	1788	964	1376	1377.42	1.64	0	-2662	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	638	2.65	0.56	12	0.12	523.00	2473.00	2350	20230911	-41.11	1352	20240909	2.37	2055	-32.65	20240111	1352	2.37	20240909	2350	-41.11	20230911	1352	2.37	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
88	20240909	100627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1394	18	2	1.31	64253899	46674	14.67	1354	1408	1352	1788	964	1376	1376.65	1.64	0	-3556	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	642	2.67	0.56	12	0.10	523.00	2473.00	2350	20230911	-40.68	1352	20240909	3.11	2055	-32.17	20240111	1352	3.11	20240909	2350	-40.68	20230911	1352	3.11	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
89	20240909	090620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1353	-23	5	-1.67	11520724	8501	2.67	1354	1374	1353	1788	964	1376	1355.22	1.64	0	-2278	1454	1414	1395	1355	1336	1405	1346	46	412	100	990	1	1	46084095	624	2.59	0.55	12	0.02	523.00	2473.00	2350	20230911	-42.43	1353	20240909	0.00	2055	-34.16	20240111	1353	0.00	20240909	2350	-42.43	20230911	1353	0.00	20240909	4.00	N	090410	100	46 억		755087	N	N	0	N	00	N
90	20240906	160613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1376	-54	5	-3.78	441173120	317084	133.47	1426	1435	1376	1859	1001	1430	1391.33	1.69	0	-25641	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	634	2.63	0.56	12	0.69	523.00	2473.00	2350	20230911	-41.45	1376	20240906	0.00	2055	-33.04	20240111	1376	0.00	20240906	2350	-41.45	20230911	1376	0.00	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
91	20240906	150623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1382	-48	5	-3.36	419075682	301052	126.72	1426	1435	1376	1859	1001	1430	1391.99	1.69	0	-23639	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	637	2.64	0.56	12	0.65	523.00	2473.00	2350	20230911	-41.19	1376	20240906	0.44	2055	-32.75	20240111	1376	0.44	20240906	2350	-41.19	20230911	1376	0.44	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
92	20240906	140626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1386	-44	5	-3.08	337837403	242269	101.98	1426	1435	1383	1859	1001	1430	1394.42	1.69	0	-16356	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	639	2.65	0.56	12	0.53	523.00	2473.00	2350	20230911	-41.02	1383	20240906	0.22	2055	-32.55	20240111	1383	0.22	20240906	2350	-41.02	20230911	1383	0.22	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
93	20240906	130622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1389	-41	5	-2.87	277687236	198885	83.72	1426	1435	1385	1859	1001	1430	1396.16	1.69	0	-4789	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	640	2.66	0.56	12	0.43	523.00	2473.00	2350	20230911	-40.89	1385	20240906	0.29	2055	-32.41	20240111	1385	0.29	20240906	2350	-40.89	20230911	1385	0.29	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
94	20240906	120623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1394	-36	5	-2.52	207815506	148615	62.56	1426	1435	1385	1859	1001	1430	1398.27	1.69	0	-1852	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	642	2.67	0.56	12	0.32	523.00	2473.00	2350	20230911	-40.68	1385	20240906	0.65	2055	-32.17	20240111	1385	0.65	20240906	2350	-40.68	20230911	1385	0.65	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
95	20240906	110626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1395	-35	5	-2.45	190005363	135855	57.18	1426	1435	1385	1859	1001	1430	1398.50	1.69	0	-330	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	643	2.67	0.56	12	0.29	523.00	2473.00	2350	20230911	-40.64	1385	20240906	0.72	2055	-32.12	20240111	1385	0.72	20240906	2350	-40.64	20230911	1385	0.72	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
96	20240906	100620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1394	-36	5	-2.52	92423006	65829	27.71	1426	1435	1385	1859	1001	1430	1403.84	1.69	0	-6996	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	642	2.67	0.56	12	0.14	523.00	2473.00	2350	20230911	-40.68	1385	20240906	0.65	2055	-32.17	20240111	1385	0.65	20240906	2350	-40.68	20230911	1385	0.65	20240906	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
97	20240906	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-5	5	-0.35	11197311	7852	3.31	1426	1426	1425	1859	1001	1430	1425.85	1.69	0	-902	1523	1476	1448	1401	1373	1462	1387	46	429	100	1020	1	1	46084095	657	2.72	0.58	12	0.02	523.00	2473.00	2350	20230911	-39.36	1397	20240805	2.00	2055	-30.66	20240111	1397	2.00	20240805	2350	-39.36	20230911	1397	2.00	20240805	3.97	N	090410	100	46 억		779822	N	N	0	N	00	N
98	20240905	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-44	5	-2.99	343830438	236469	161.18	1474	1495	1420	1916	1032	1474	1454.02	1.70	0	-3799	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	659	2.73	0.58	12	0.51	523.00	2473.00	2350	20230911	-39.15	1397	20240805	2.36	2055	-30.41	20240111	1397	2.36	20240805	2350	-39.15	20230911	1397	2.36	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
99	20240905	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-48	5	-3.26	323633749	222333	151.55	1474	1495	1420	1916	1032	1474	1455.63	1.70	0	-2520	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	657	2.73	0.58	12	0.48	523.00	2473.00	2350	20230911	-39.32	1397	20240805	2.08	2055	-30.61	20240111	1397	2.08	20240805	2350	-39.32	20230911	1397	2.08	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
100	20240905	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-53	5	-3.60	284534394	194911	132.86	1474	1495	1421	1916	1032	1474	1459.82	1.70	0	-4783	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	655	2.72	0.57	12	0.42	523.00	2473.00	2350	20230911	-39.53	1397	20240805	1.72	2055	-30.85	20240111	1397	1.72	20240805	2350	-39.53	20230911	1397	1.72	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
101	20240905	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-36	5	-2.44	193191519	130980	89.28	1474	1495	1438	1916	1032	1474	1474.97	1.70	0	143	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	663	2.75	0.58	12	0.28	523.00	2473.00	2350	20230911	-38.81	1397	20240805	2.93	2055	-30.02	20240111	1397	2.93	20240805	2350	-38.81	20230911	1397	2.93	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
102	20240905	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	0	3	0.00	156320381	105569	71.96	1474	1495	1466	1916	1032	1474	1480.74	1.70	0	2871	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	679	2.82	0.60	12	0.23	523.00	2473.00	2350	20230911	-37.28	1397	20240805	5.51	2055	-28.27	20240111	1397	5.51	20240805	2350	-37.28	20230911	1397	5.51	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
103	20240905	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	1	2	0.07	124272881	83779	57.11	1474	1495	1474	1916	1032	1474	1483.34	1.70	0	11041	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	680	2.82	0.60	12	0.18	523.00	2473.00	2350	20230911	-37.23	1397	20240805	5.58	2055	-28.22	20240111	1397	5.58	20240805	2350	-37.23	20230911	1397	5.58	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
104	20240905	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	19	2	1.29	58336652	39282	26.78	1474	1495	1474	1916	1032	1474	1485.07	1.70	0	4145	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	688	2.85	0.60	12	0.09	523.00	2473.00	2350	20230911	-36.47	1397	20240805	6.87	2055	-27.35	20240111	1397	6.87	20240805	2350	-36.47	20230911	1397	6.87	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
105	20240905	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	2	2	0.14	4912017	3329	2.27	1474	1489	1474	1916	1032	1474	1475.52	1.70	0	-240	1528	1500	1475	1447	1422	1488	1435	46	442	100	1060	1	1	46084095	680	2.82	0.60	12	0.01	523.00	2473.00	2350	20230911	-37.19	1397	20240805	5.65	2055	-28.18	20240111	1397	5.65	20240805	2350	-37.19	20230911	1397	5.65	20240805	4.02	N	090410	100	46 억		783621	N	N	0	N	00	N
106	20240904	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-49	5	-3.22	215497393	145718	355.63	1500	1503	1450	1979	1067	1523	1478.87	1.80	0	-44366	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	679	2.82	0.60	12	0.32	523.00	2473.00	2350	20230911	-37.28	1397	20240805	5.51	2055	-28.27	20240111	1397	5.51	20240805	2350	-37.28	20230911	1397	5.51	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
107	20240904	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-50	5	-3.28	200404671	135481	330.64	1500	1503	1450	1979	1067	1523	1479.21	1.80	0	-41090	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	679	2.82	0.60	12	0.29	523.00	2473.00	2350	20230911	-37.32	1397	20240805	5.44	2055	-28.32	20240111	1397	5.44	20240805	2350	-37.32	20230911	1397	5.44	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
108	20240904	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-53	5	-3.48	160906856	108619	265.09	1500	1503	1450	1979	1067	1523	1481.39	1.80	0	-32618	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	677	2.81	0.59	12	0.24	523.00	2473.00	2350	20230911	-37.45	1397	20240805	5.23	2055	-28.47	20240111	1397	5.23	20240805	2350	-37.45	20230911	1397	5.23	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
109	20240904	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-47	5	-3.09	138870281	93665	228.59	1500	1503	1450	1979	1067	1523	1482.63	1.80	0	-27055	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	680	2.82	0.60	12	0.20	523.00	2473.00	2350	20230911	-37.19	1397	20240805	5.65	2055	-28.18	20240111	1397	5.65	20240805	2350	-37.19	20230911	1397	5.65	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
110	20240904	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	-45	5	-2.95	106241189	71586	174.71	1500	1503	1450	1979	1067	1523	1484.11	1.80	0	-15923	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	681	2.83	0.60	12	0.16	523.00	2473.00	2350	20230911	-37.11	1397	20240805	5.80	2055	-28.08	20240111	1397	5.80	20240805	2350	-37.11	20230911	1397	5.80	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
111	20240904	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	-39	5	-2.56	80507176	54214	132.31	1500	1503	1450	1979	1067	1523	1484.99	1.80	0	-9545	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	684	2.84	0.60	12	0.12	523.00	2473.00	2350	20230911	-36.85	1397	20240805	6.23	2055	-27.79	20240111	1397	6.23	20240805	2350	-36.85	20230911	1397	6.23	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
112	20240904	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-36	5	-2.36	64230032	43264	105.59	1500	1503	1450	1979	1067	1523	1484.61	1.80	0	-8917	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	685	2.84	0.60	12	0.09	523.00	2473.00	2350	20230911	-36.72	1397	20240805	6.44	2055	-27.64	20240111	1397	6.44	20240805	2350	-36.72	20230911	1397	6.44	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
113	20240904	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-33	5	-2.17	27895843	18796	45.87	1500	1503	1450	1979	1067	1523	1484.14	1.80	0	1726	1545	1533	1527	1515	1509	1531	1513	46	456	100	1090	1	1	46084095	687	2.85	0.60	12	0.04	523.00	2473.00	2350	20230911	-36.60	1397	20240805	6.66	2055	-27.49	20240111	1397	6.66	20240805	2350	-36.60	20230911	1397	6.66	20240805	4.03	N	090410	100	46 억		827997	N	N	0	N	00	N
114	20240903	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-5	5	-0.33	62446907	40900	61.01	1526	1539	1521	1986	1070	1528	1526.82	1.80	0	-2079	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	702	2.91	0.62	12	0.09	523.00	2473.00	2350	20230911	-35.19	1397	20240805	9.02	2055	-25.89	20240111	1397	9.02	20240805	2350	-35.19	20230911	1397	9.02	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
115	20240903	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	0	3	0.00	56819680	37210	55.51	1526	1539	1521	1986	1070	1528	1527.00	1.80	0	-794	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	704	2.92	0.62	12	0.08	523.00	2473.00	2350	20230911	-34.98	1397	20240805	9.38	2055	-25.64	20240111	1397	9.38	20240805	2350	-34.98	20230911	1397	9.38	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
116	20240903	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	0	3	0.00	51597441	33785	50.40	1526	1539	1521	1986	1070	1528	1527.23	1.80	0	-442	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	704	2.92	0.62	12	0.07	523.00	2473.00	2350	20230911	-34.98	1397	20240805	9.38	2055	-25.64	20240111	1397	9.38	20240805	2350	-34.98	20230911	1397	9.38	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
117	20240903	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-2	5	-0.13	44517278	29140	43.47	1526	1539	1522	1986	1070	1528	1527.70	1.80	0	-54	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	703	2.92	0.62	12	0.06	523.00	2473.00	2350	20230911	-35.06	1397	20240805	9.23	2055	-25.74	20240111	1397	9.23	20240805	2350	-35.06	20230911	1397	9.23	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
118	20240903	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-4	5	-0.26	34877724	22817	34.04	1526	1539	1524	1986	1070	1528	1528.59	1.80	0	308	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	702	2.91	0.62	12	0.05	523.00	2473.00	2350	20230911	-35.15	1397	20240805	9.09	2055	-25.84	20240111	1397	9.09	20240805	2350	-35.15	20230911	1397	9.09	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
119	20240903	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	3	2	0.20	18402450	12030	17.95	1526	1539	1526	1986	1070	1528	1529.71	1.80	0	827	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	706	2.93	0.62	12	0.03	523.00	2473.00	2350	20230911	-34.85	1397	20240805	9.59	2055	-25.50	20240111	1397	9.59	20240805	2350	-34.85	20230911	1397	9.59	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
120	20240903	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	1	2	0.07	9869260	6447	9.62	1526	1539	1526	1986	1070	1528	1530.83	1.80	0	2067	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	705	2.92	0.62	12	0.01	523.00	2473.00	2350	20230911	-34.94	1397	20240805	9.45	2055	-25.60	20240111	1397	9.45	20240805	2350	-34.94	20230911	1397	9.45	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
121	20240903	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	5	2	0.33	1797454	1175	1.75	1526	1533	1526	1986	1070	1528	1529.75	1.80	0	211	1564	1546	1537	1519	1510	1541	1514	46	458	100	1100	1	1	46084095	706	2.93	0.62	12	0.00	523.00	2473.00	2350	20230911	-34.77	1397	20240805	9.74	2055	-25.40	20240111	1397	9.74	20240805	2350	-34.77	20230911	1397	9.74	20240805	4.06	N	090410	100	46 억		830076	N	N	0	N	00	N
122	20240902	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-13	5	-0.84	101139311	65847	97.75	1555	1555	1528	2000	1079	1541	1535.98	1.85	0	-24401	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	704	2.92	0.62	12	0.14	523.00	2473.00	2350	20230911	-34.98	1397	20240805	9.38	2055	-25.64	20240111	1397	9.38	20240805	2350	-34.98	20230911	1397	9.38	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
123	20240902	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-5	5	-0.32	85617829	55709	82.70	1555	1555	1528	2000	1079	1541	1536.88	1.85	0	-21725	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	708	2.94	0.62	12	0.12	523.00	2473.00	2350	20230911	-34.64	1397	20240805	9.95	2055	-25.26	20240111	1397	9.95	20240805	2350	-34.64	20230911	1397	9.95	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
124	20240902	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-11	5	-0.71	79210097	51528	76.50	1555	1555	1528	2000	1079	1541	1537.22	1.85	0	-21155	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	705	2.93	0.62	12	0.11	523.00	2473.00	2350	20230911	-34.89	1397	20240805	9.52	2055	-25.55	20240111	1397	9.52	20240805	2350	-34.89	20230911	1397	9.52	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
125	20240902	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-10	5	-0.65	57872092	37592	55.81	1555	1555	1530	2000	1079	1541	1539.48	1.85	0	-19448	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	706	2.93	0.62	12	0.08	523.00	2473.00	2350	20230911	-34.85	1397	20240805	9.59	2055	-25.50	20240111	1397	9.59	20240805	2350	-34.85	20230911	1397	9.59	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
126	20240902	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-4	5	-0.26	34907874	22609	33.56	1555	1555	1531	2000	1079	1541	1543.98	1.85	0	-14370	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	708	2.94	0.62	12	0.05	523.00	2473.00	2350	20230911	-34.60	1397	20240805	10.02	2055	-25.21	20240111	1397	10.02	20240805	2350	-34.60	20230911	1397	10.02	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
127	20240902	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-5	5	-0.32	32444655	21004	31.18	1555	1555	1531	2000	1079	1541	1544.69	1.85	0	-13802	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	708	2.94	0.62	12	0.05	523.00	2473.00	2350	20230911	-34.64	1397	20240805	9.95	2055	-25.26	20240111	1397	9.95	20240805	2350	-34.64	20230911	1397	9.95	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
128	20240902	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-5	5	-0.32	29004173	18762	27.85	1555	1555	1531	2000	1079	1541	1545.90	1.85	0	-13098	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	708	2.94	0.62	12	0.04	523.00	2473.00	2350	20230911	-34.64	1397	20240805	9.95	2055	-25.26	20240111	1397	9.95	20240805	2350	-34.64	20230911	1397	9.95	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N
129	20240902	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	8	2	0.52	4828282	3109	4.62	1555	1555	1549	2000	1079	1541	1553.01	1.85	0	-857	1565	1552	1537	1524	1509	1559	1531	46	459	100	1100	1	1	46084095	714	2.96	0.63	12	0.01	523.00	2473.00	2350	20230911	-34.09	1397	20240805	10.88	2055	-24.62	20240111	1397	10.88	20240805	2350	-34.09	20230911	1397	10.88	20240805	4.10	N	090410	100	46 억		854487	N	N	0	N	00	N