KissMeData/060480/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	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-5	5	-0.24	26477590	12645	40.92	2105	2135	2070	2735	1475	2105	2093.92	0.74	0	-970	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	233	-19.09	0.50	12	0.11	-110.00	4163.00	3560	20240521	-41.01	1871	20240805	12.24	3560	-41.01	20240521	1871	12.24	20240805	3560	-41.01	20240521	1871	12.24	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
3	20240930	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-25	5	-1.19	24335085	11615	37.59	2105	2135	2080	2735	1475	2105	2095.14	0.74	0	-957	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	231	-18.91	0.50	12	0.10	-110.00	4163.00	3560	20240521	-41.57	1871	20240805	11.17	3560	-41.57	20240521	1871	11.17	20240805	3560	-41.57	20240521	1871	11.17	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
4	20240930	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-20	5	-0.95	17876115	8513	27.55	2105	2135	2085	2735	1475	2105	2099.86	0.74	0	-955	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	231	-18.95	0.50	12	0.08	-110.00	4163.00	3560	20240521	-41.43	1871	20240805	11.44	3560	-41.43	20240521	1871	11.44	20240805	3560	-41.43	20240521	1871	11.44	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
5	20240930	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	15	2	0.71	15108135	7196	23.29	2105	2135	2085	2735	1475	2105	2099.52	0.74	0	-918	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	235	-19.27	0.51	12	0.06	-110.00	4163.00	3560	20240521	-40.45	1871	20240805	13.31	3560	-40.45	20240521	1871	13.31	20240805	3560	-40.45	20240521	1871	13.31	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
6	20240930	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	10	2	0.48	13966500	6656	21.54	2105	2135	2085	2735	1475	2105	2098.33	0.74	0	-629	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	235	-19.23	0.51	12	0.06	-110.00	4163.00	3560	20240521	-40.59	1871	20240805	13.04	3560	-40.59	20240521	1871	13.04	20240805	3560	-40.59	20240521	1871	13.04	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
7	20240930	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-20	5	-0.95	13507415	6438	20.83	2105	2135	2085	2735	1475	2105	2098.08	0.74	0	-553	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	231	-18.95	0.50	12	0.06	-110.00	4163.00	3560	20240521	-41.43	1871	20240805	11.44	3560	-41.43	20240521	1871	11.44	20240805	3560	-41.43	20240521	1871	11.44	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
8	20240930	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	10	2	0.48	3388240	1598	5.17	2105	2135	2105	2735	1475	2105	2120.30	0.74	0	-760	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	235	-19.23	0.51	12	0.01	-110.00	4163.00	3560	20240521	-40.59	1871	20240805	13.04	3560	-40.59	20240521	1871	13.04	20240805	3560	-40.59	20240521	1871	13.04	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
9	20240930	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	20	2	0.95	1750495	826	2.67	2105	2125	2105	2735	1475	2105	2119.24	0.74	0	-560	2181	2142	2111	2072	2041	2162	2092	55	630	500	1260	5	1	11090000	236	-19.32	0.51	12	0.01	-110.00	4163.00	3560	20240521	-40.31	1871	20240805	13.58	3560	-40.31	20240521	1871	13.58	20240805	3560	-40.31	20240521	1871	13.58	20240805	0.03	N	060480	500	55 억		82547	N	N	0	N	00	N
10	20240927	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	10	2	0.48	65195200	30885	92.93	2095	2150	2080	2720	1470	2095	2110.90	0.72	0	3013	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	233	-19.14	0.51	12	0.28	-110.00	4163.00	3560	20240521	-40.87	1871	20240805	12.51	3560	-40.87	20240521	1871	12.51	20240805	3560	-40.87	20240521	1871	12.51	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
11	20240927	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	5	2	0.24	62156770	29436	88.57	2095	2150	2080	2720	1470	2095	2111.59	0.72	0	2607	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	233	-19.09	0.50	12	0.27	-110.00	4163.00	3560	20240521	-41.01	1871	20240805	12.24	3560	-41.01	20240521	1871	12.24	20240805	3560	-41.01	20240521	1871	12.24	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
12	20240927	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	30	2	1.43	47949950	22666	68.20	2095	2150	2080	2720	1470	2095	2115.50	0.72	0	1293	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	236	-19.32	0.51	12	0.20	-110.00	4163.00	3560	20240521	-40.31	1871	20240805	13.58	3560	-40.31	20240521	1871	13.58	20240805	3560	-40.31	20240521	1871	13.58	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
13	20240927	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	35	2	1.67	34002830	16045	48.28	2095	2150	2080	2720	1470	2095	2119.22	0.72	0	767	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	236	-19.36	0.51	12	0.14	-110.00	4163.00	3560	20240521	-40.17	1871	20240805	13.84	3560	-40.17	20240521	1871	13.84	20240805	3560	-40.17	20240521	1871	13.84	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
14	20240927	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	30	2	1.43	21161520	10054	30.25	2095	2140	2080	2720	1470	2095	2104.79	0.72	0	837	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	236	-19.32	0.51	12	0.09	-110.00	4163.00	3560	20240521	-40.31	1871	20240805	13.58	3560	-40.31	20240521	1871	13.58	20240805	3560	-40.31	20240521	1871	13.58	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
15	20240927	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	10	2	0.48	18628575	8856	26.65	2095	2140	2080	2720	1470	2095	2103.50	0.72	0	655	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	233	-19.14	0.51	12	0.08	-110.00	4163.00	3560	20240521	-40.87	1871	20240805	12.51	3560	-40.87	20240521	1871	12.51	20240805	3560	-40.87	20240521	1871	12.51	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
16	20240927	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	10	2	0.48	15132595	7191	21.64	2095	2140	2080	2720	1470	2095	2104.38	0.72	0	550	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	233	-19.14	0.51	12	0.06	-110.00	4163.00	3560	20240521	-40.87	1871	20240805	12.51	3560	-40.87	20240521	1871	12.51	20240805	3560	-40.87	20240521	1871	12.51	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
17	20240927	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	0	3	0.00	611230	292	0.88	2095	2095	2090	2720	1470	2095	2093.25	0.72	0	-1	2131	2112	2081	2062	2031	2122	2072	55	625	500	1250	5	1	11090000	232	-19.05	0.50	12	0.00	-110.00	4163.00	3560	20240521	-41.15	1871	20240805	11.97	3560	-41.15	20240521	1871	11.97	20240805	3560	-41.15	20240521	1871	11.97	20240805	0.03	N	060480	500	55 억		79534	N	N	0	N	00	N
18	20240926	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	40	2	1.95	68314155	33088	54.87	2070	2100	2050	2670	1440	2055	2064.62	0.71	0	717	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	232	-19.05	0.50	12	0.30	-110.00	4163.00	3560	20240521	-41.15	1871	20240805	11.97	3560	-41.15	20240521	1871	11.97	20240805	3560	-41.15	20240521	1871	11.97	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
19	20240926	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	35	2	1.70	66667585	32302	53.56	2070	2100	2050	2670	1440	2055	2063.88	0.71	0	714	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	232	-19.00	0.50	12	0.29	-110.00	4163.00	3560	20240521	-41.29	1871	20240805	11.70	3560	-41.29	20240521	1871	11.70	20240805	3560	-41.29	20240521	1871	11.70	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
20	20240926	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	25	2	1.22	56147685	27262	45.21	2070	2100	2050	2670	1440	2055	2059.56	0.71	0	751	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	231	-18.91	0.50	12	0.25	-110.00	4163.00	3560	20240521	-41.57	1871	20240805	11.17	3560	-41.57	20240521	1871	11.17	20240805	3560	-41.57	20240521	1871	11.17	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
21	20240926	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	5	2	0.24	53319815	25896	42.94	2070	2100	2050	2670	1440	2055	2059.00	0.71	0	625	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	228	-18.73	0.49	12	0.23	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
22	20240926	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	25	2	1.22	51166710	24854	41.21	2070	2100	2050	2670	1440	2055	2058.69	0.71	0	615	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	231	-18.91	0.50	12	0.22	-110.00	4163.00	3560	20240521	-41.57	1871	20240805	11.17	3560	-41.57	20240521	1871	11.17	20240805	3560	-41.57	20240521	1871	11.17	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
23	20240926	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	0	3	0.00	12614145	6130	10.16	2070	2070	2050	2670	1440	2055	2057.77	0.71	0	271	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	228	-18.68	0.49	12	0.06	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
24	20240926	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	10	2	0.49	4894410	2376	3.94	2070	2070	2050	2670	1440	2055	2059.94	0.71	0	103	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	229	-18.77	0.50	12	0.02	-110.00	4163.00	3560	20240521	-41.99	1871	20240805	10.37	3560	-41.99	20240521	1871	10.37	20240805	3560	-41.99	20240521	1871	10.37	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
25	20240926	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	0	3	0.00	2819805	1366	2.27	2070	2070	2055	2670	1440	2055	2064.28	0.71	0	-8	2198	2126	2078	2006	1958	2102	1982	55	615	500	1230	5	1	11090000	228	-18.68	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		78817	N	N	0	N	00	N
26	20240925	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	25	2	1.23	126328630	60305	576.53	2140	2150	2030	2635	1425	2030	2094.83	0.75	0	-3883	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	228	-18.68	0.49	12	0.54	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
27	20240925	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	5	2	0.25	124809310	59561	569.42	2140	2150	2030	2635	1425	2030	2095.49	0.75	0	-4133	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	226	-18.50	0.49	12	0.54	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
28	20240925	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	30	2	1.48	117624765	56048	535.83	2140	2150	2030	2635	1425	2030	2098.64	0.75	0	-3931	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	228	-18.73	0.49	12	0.51	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
29	20240925	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	25	2	1.23	108766175	51737	494.62	2140	2150	2030	2635	1425	2030	2102.29	0.75	0	-3709	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	228	-18.68	0.49	12	0.47	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
30	20240925	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	45	2	2.22	95233665	45104	431.20	2140	2150	2060	2635	1425	2030	2111.42	0.75	0	-4831	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	230	-18.86	0.50	12	0.41	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
31	20240925	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	55	2	2.71	92770740	43918	419.87	2140	2150	2080	2635	1425	2030	2112.36	0.75	0	-4648	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	231	-18.95	0.50	12	0.40	-110.00	4163.00	3560	20240521	-41.43	1871	20240805	11.44	3560	-41.43	20240521	1871	11.44	20240805	3560	-41.43	20240521	1871	11.44	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
32	20240925	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	80	2	3.94	84316015	39875	381.21	2140	2150	2080	2635	1425	2030	2114.51	0.75	0	-4200	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	234	-19.18	0.51	12	0.36	-110.00	4163.00	3560	20240521	-40.73	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
33	20240925	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	90	2	4.43	38480235	18161	173.62	2140	2150	2080	2635	1425	2030	2118.84	0.75	0	-3350	2063	2046	2033	2016	2003	2055	2025	55	605	500	1210	5	1	11090000	235	-19.27	0.51	12	0.16	-110.00	4163.00	3560	20240521	-40.45	1871	20240805	13.31	3560	-40.45	20240521	1871	13.31	20240805	3560	-40.45	20240521	1871	13.31	20240805	0.03	N	060480	500	55 억		82700	N	N	0	N	00	N
34	20240924	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	11469445	5622	65.31	2020	2050	2020	2625	1415	2020	2040.10	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	225	-18.45	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
35	20240924	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	11449145	5612	65.20	2020	2050	2020	2625	1415	2020	2040.12	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	225	-18.45	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
36	20240924	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	20	2	0.99	11369970	5573	64.74	2020	2050	2020	2625	1415	2020	2040.19	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	226	-18.55	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
37	20240924	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	25	2	1.24	9079485	4451	51.71	2020	2050	2020	2625	1415	2020	2039.88	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	227	-18.59	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.56	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
38	20240924	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	15	2	0.74	8579115	4206	48.86	2020	2050	2020	2625	1415	2020	2039.73	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	226	-18.50	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
39	20240924	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	8481430	4158	48.30	2020	2050	2020	2625	1415	2020	2039.79	0.75	0	-257	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.04	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
40	20240924	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	30	2	1.49	2767350	1358	15.78	2020	2050	2020	2625	1415	2020	2037.81	0.75	0	-38	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	227	-18.64	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
41	20240924	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	119250	59	0.69	2020	2030	2020	2625	1415	2020	2021.19	0.75	0	-22	2106	2062	2036	1992	1966	2085	2015	55	605	500	1210	5	1	11090000	225	-18.45	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		82957	N	N	0	N	00	N
42	20240923	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	10	2	0.50	17114185	8469	57.48	2010	2080	2010	2610	1410	2010	2020.80	0.75	0	-377	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	224	-18.36	0.49	12	0.08	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
43	20240923	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	15278475	7558	51.30	2010	2080	2010	2610	1410	2010	2021.50	0.75	0	-532	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
44	20240923	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	15	2	0.75	12028990	5946	40.36	2010	2080	2010	2610	1410	2010	2023.04	0.75	0	-532	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	225	-18.41	0.49	12	0.05	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
45	20240923	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	11732545	5799	39.36	2010	2080	2010	2610	1410	2010	2023.20	0.75	0	-488	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
46	20240923	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	8552875	4221	28.65	2010	2080	2010	2610	1410	2010	2026.27	0.75	0	-488	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.04	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
47	20240923	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	15	2	0.75	8427945	4159	28.23	2010	2080	2010	2610	1410	2010	2026.44	0.75	0	-488	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	225	-18.41	0.49	12	0.04	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
48	20240923	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	20	2	1.00	6705430	3307	22.45	2010	2080	2010	2610	1410	2010	2027.65	0.75	0	-458	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	225	-18.45	0.49	12	0.03	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
49	20240923	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	2464445	1220	8.28	2010	2030	2010	2610	1410	2010	2020.04	0.75	0	15	2083	2046	2023	1986	1963	2065	2005	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.01	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83334	N	N	0	N	00	N
50	20240913	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	16	2	0.81	28095311	14197	177.09	1983	2000	1912	2575	1389	1983	1978.56	0.74	0	-266	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	222	-18.17	0.48	12	0.13	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
51	20240913	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	17	2	0.86	16247790	8177	102.00	1983	2000	1983	2575	1389	1983	1987.01	0.74	0	-213	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	5	1	11090000	222	-18.18	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
52	20240913	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1986	3	2	0.15	12119855	6103	76.13	1983	1999	1983	2575	1389	1983	1985.88	0.74	0	-246	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	220	-18.05	0.48	12	0.06	-110.00	4163.00	3560	20240521	-44.21	1871	20240805	6.15	3560	-44.21	20240521	1871	6.15	20240805	3560	-44.21	20240521	1871	6.15	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
53	20240913	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	11	2	0.55	11900505	5993	74.75	1983	1999	1983	2575	1389	1983	1985.73	0.74	0	-246	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	221	-18.13	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.99	1871	20240805	6.57	3560	-43.99	20240521	1871	6.57	20240805	3560	-43.99	20240521	1871	6.57	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
54	20240913	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	13	2	0.66	6921928	3485	43.47	1983	1999	1983	2575	1389	1983	1986.21	0.74	0	-246	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	221	-18.15	0.48	12	0.03	-110.00	4163.00	3560	20240521	-43.93	1871	20240805	6.68	3560	-43.93	20240521	1871	6.68	20240805	3560	-43.93	20240521	1871	6.68	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
55	20240913	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	14	2	0.71	6917945	3483	43.45	1983	1999	1983	2575	1389	1983	1986.20	0.74	0	-246	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	221	-18.15	0.48	12	0.03	-110.00	4163.00	3560	20240521	-43.90	1871	20240805	6.73	3560	-43.90	20240521	1871	6.73	20240805	3560	-43.90	20240521	1871	6.73	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
56	20240913	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	9	2	0.45	6454819	3251	40.55	1983	1999	1983	2575	1389	1983	1985.49	0.74	0	-241	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	221	-18.11	0.48	12	0.03	-110.00	4163.00	3560	20240521	-44.04	1871	20240805	6.47	3560	-44.04	20240521	1871	6.47	20240805	3560	-44.04	20240521	1871	6.47	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
57	20240913	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	15	2	0.76	3212065	1617	20.17	1983	1999	1983	2575	1389	1983	1986.43	0.74	0	-236	2083	2032	1969	1918	1855	2001	1887	55	592	500	1180	1	1	11090000	222	-18.16	0.48	12	0.01	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억		81860	N	N	0	N	00	N
58	20240912	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-7	5	-0.35	15872431	8009	132.56	2015	2020	1906	2585	1393	1990	1981.82	0.74	0	-283	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	220	-18.03	0.48	12	0.07	-110.00	4163.00	3560	20240521	-44.30	1871	20240805	5.99	3560	-44.30	20240521	1871	5.99	20240805	3560	-44.30	20240521	1871	5.99	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
59	20240912	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	8	2	0.40	14329813	7232	119.70	2015	2020	1906	2585	1393	1990	1981.45	0.74	0	-196	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	222	-18.16	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
60	20240912	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	0	3	0.00	12923491	6525	107.99	2015	2020	1906	2585	1393	1990	1980.61	0.74	0	-288	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	221	-18.09	0.48	12	0.06	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
61	20240912	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	0	3	0.00	11253962	5687	94.12	2015	2020	1906	2585	1393	1990	1978.89	0.74	0	-288	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	221	-18.09	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
62	20240912	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	9	2	0.45	10036000	5075	84.00	2015	2020	1906	2585	1393	1990	1977.54	0.74	0	-280	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	222	-18.17	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
63	20240912	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	9	2	0.45	9296370	4705	77.87	2015	2020	1906	2585	1393	1990	1975.85	0.74	0	-280	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	1	1	11090000	222	-18.17	0.48	12	0.04	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
64	20240912	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	10	2	0.50	1391111	690	11.42	2015	2020	1991	2585	1393	1990	2016.10	0.74	0	-57	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	5	1	11090000	222	-18.18	0.48	12	0.01	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
65	20240912	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	10	2	0.50	485495	241	3.99	2015	2015	2000	2585	1393	1990	2014.50	0.74	0	-39	2010	2000	1995	1985	1980	1997	1982	55	595	500	1190	5	1	11090000	222	-18.18	0.48	12	0.00	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		82143	N	N	0	N	00	N
66	20240911	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	12059576	6042	62.25	2005	2005	1990	2605	1405	2005	1995.96	0.74	0	-48	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
67	20240911	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-6	5	-0.30	12011681	6018	62.00	2005	2005	1990	2605	1405	2005	1995.96	0.74	0	-48	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	222	-18.17	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
68	20240911	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-6	5	-0.30	10703896	5361	55.23	2005	2005	1990	2605	1405	2005	1996.62	0.74	0	-48	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	222	-18.17	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.85	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
69	20240911	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	9971775	4995	51.46	2005	2005	1990	2605	1405	2005	1996.35	0.74	0	-48	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
70	20240911	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	9971775	4995	51.46	2005	2005	1990	2605	1405	2005	1996.35	0.74	0	-48	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
71	20240911	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	8337552	4174	43.00	2005	2005	1990	2605	1405	2005	1997.50	0.74	0	-101	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.04	-110.00	4163.00	3560	20240521	-44.10	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
72	20240911	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-12	5	-0.60	4496907	2246	23.14	2005	2005	1992	2605	1405	2005	2002.18	0.74	0	-49	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	1	1	11090000	221	-18.12	0.48	12	0.02	-110.00	4163.00	3560	20240521	-44.02	1871	20240805	6.52	3560	-44.02	20240521	1871	6.52	20240805	3560	-44.02	20240521	1871	6.52	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
73	20240911	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	166415	83	0.86	2005	2005	2005	2605	1405	2005	2005.00	0.74	0	-2	2060	2032	2012	1984	1964	2022	1974	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.00	-110.00	4163.00	3560	20240521	-43.68	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3560	-43.68	20240521	1871	7.16	20240805	0.03	N	060480	500	55 억		82191	N	N	0	N	00	N
74	20240910	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	19424432	9662	180.50	2040	2040	1992	2645	1425	2035	2010.39	0.75	0	-1089	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	222	-18.23	0.48	12	0.09	-110.00	4163.00	3560	20240521	-43.68	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3560	-43.68	20240521	1871	7.16	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
75	20240910	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-20	5	-0.98	19420422	9660	180.46	2040	2040	1992	2645	1425	2035	2010.40	0.75	0	-1089	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	223	-18.32	0.48	12	0.09	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
76	20240910	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-20	5	-0.98	16851587	8390	156.73	2040	2040	1992	2645	1425	2035	2008.53	0.75	0	-489	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	223	-18.32	0.48	12	0.08	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
77	20240910	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	15699287	7815	145.99	2040	2040	1992	2645	1425	2035	2008.87	0.75	0	-433	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	222	-18.18	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
78	20240910	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	15315312	7624	142.42	2040	2040	1992	2645	1425	2035	2008.83	0.75	0	-429	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	222	-18.18	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
79	20240910	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-40	5	-1.97	14372484	7152	133.61	2040	2040	1992	2645	1425	2035	2009.58	0.75	0	-251	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	1	1	11090000	221	-18.14	0.48	12	0.06	-110.00	4163.00	3560	20240521	-43.96	1871	20240805	6.63	3560	-43.96	20240521	1871	6.63	20240805	3560	-43.96	20240521	1871	6.63	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
80	20240910	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-39	5	-1.92	8471358	4201	78.48	2040	2040	1996	2645	1425	2035	2016.51	0.75	0	-243	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	1	1	11090000	221	-18.15	0.48	12	0.04	-110.00	4163.00	3560	20240521	-43.93	1871	20240805	6.68	3560	-43.93	20240521	1871	6.68	20240805	3560	-43.93	20240521	1871	6.68	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
81	20240910	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	3381155	1659	30.99	2040	2040	2035	2645	1425	2035	2038.07	0.75	0	-91	2088	2061	2038	2011	1988	2050	2000	55	610	500	1220	5	1	11090000	226	-18.50	0.49	12	0.01	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		83280	N	N	0	N	00	N
82	20240909	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-50	5	-2.40	10928650	5347	37.46	2065	2065	2015	2710	1460	2085	2043.88	0.75	0	44	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	226	-18.50	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
83	20240909	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	10562300	5167	36.20	2065	2065	2015	2710	1460	2085	2044.18	0.75	0	46	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	227	-18.64	0.49	12	0.05	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
84	20240909	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	8783255	4297	30.10	2065	2065	2015	2710	1460	2085	2044.04	0.75	0	46	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	227	-18.64	0.49	12	0.04	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
85	20240909	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-30	5	-1.44	7846280	3840	26.90	2065	2065	2015	2710	1460	2085	2043.30	0.75	0	46	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	228	-18.68	0.49	12	0.03	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
86	20240909	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	5959620	2919	20.45	2065	2065	2015	2710	1460	2085	2041.66	0.75	0	46	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	227	-18.64	0.49	12	0.03	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
87	20240909	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-55	5	-2.64	4938780	2421	16.96	2065	2065	2015	2710	1460	2085	2039.98	0.75	0	125	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	225	-18.45	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.98	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
88	20240909	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	3415340	1673	11.72	2065	2065	2015	2710	1460	2085	2041.45	0.75	0	228	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	227	-18.64	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
89	20240909	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-50	5	-2.40	1015620	495	3.47	2065	2065	2035	2710	1460	2085	2051.76	0.75	0	251	2150	2117	2052	2019	1954	2134	2036	55	625	500	1250	5	1	11090000	226	-18.50	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.84	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		83236	N	N	0	N	00	N
90	20240906	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	45	2	2.21	28508171	14088	122.14	2020	2085	1987	2650	1430	2040	2023.58	0.77	0	-2706	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	231	-18.95	0.50	12	0.13	-110.00	4163.00	3560	20240521	-41.43	1871	20240805	11.44	3560	-41.43	20240521	1871	11.44	20240805	3560	-41.43	20240521	1871	11.44	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
91	20240906	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	15	2	0.74	24013301	11921	103.36	2020	2055	1987	2650	1430	2040	2014.37	0.77	0	-1854	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	228	-18.68	0.49	12	0.11	-110.00	4163.00	3560	20240521	-42.28	1871	20240805	9.83	3560	-42.28	20240521	1871	9.83	20240805	3560	-42.28	20240521	1871	9.83	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
92	20240906	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-20	5	-0.98	19032121	9466	82.07	2020	2040	1987	2650	1430	2040	2010.58	0.77	0	-1445	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	224	-18.36	0.49	12	0.09	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
93	20240906	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-20	5	-0.98	18933126	9417	81.65	2020	2040	1987	2650	1430	2040	2010.53	0.77	0	-1428	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	224	-18.36	0.49	12	0.08	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
94	20240906	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-25	5	-1.23	15879861	7901	68.50	2020	2040	1987	2650	1430	2040	2009.85	0.77	0	-1404	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	223	-18.32	0.48	12	0.07	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
95	20240906	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	-49	5	-2.40	14419386	7171	62.17	2020	2040	1987	2650	1430	2040	2010.79	0.77	0	-1404	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	1	1	11090000	221	-18.10	0.48	12	0.06	-110.00	4163.00	3560	20240521	-44.07	1871	20240805	6.41	3560	-44.07	20240521	1871	6.41	20240805	3560	-44.07	20240521	1871	6.41	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
96	20240906	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-40	5	-1.96	11050806	5477	47.49	2020	2040	1989	2650	1430	2040	2017.68	0.77	0	-1181	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	222	-18.18	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.82	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3560	-43.82	20240521	1871	6.89	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
97	20240906	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-20	5	-0.98	1765480	874	7.58	2020	2020	2020	2650	1430	2040	2020.00	0.77	0	-36	2173	2106	2058	1991	1943	2082	1967	55	610	500	1220	5	1	11090000	224	-18.36	0.49	12	0.01	-110.00	4163.00	3560	20240521	-43.26	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		85942	N	N	0	N	00	N
98	20240905	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-30	5	-1.45	23565305	11517	61.47	2055	2125	2010	2690	1450	2070	2046.13	0.81	0	-3349	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	226	-18.55	0.49	12	0.10	-110.00	4163.00	3560	20240521	-42.70	1871	20240805	9.03	3560	-42.70	20240521	1871	9.03	20240805	3560	-42.70	20240521	1871	9.03	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
99	20240905	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-45	5	-2.17	21413830	10454	55.79	2055	2125	2010	2690	1450	2070	2048.39	0.81	0	-2875	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	225	-18.41	0.49	12	0.09	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
100	20240905	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-55	5	-2.66	18070485	8794	46.93	2055	2125	2015	2690	1450	2070	2054.87	0.81	0	-2092	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	223	-18.32	0.48	12	0.08	-110.00	4163.00	3560	20240521	-43.40	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3560	-43.40	20240521	1871	7.70	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
101	20240905	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-45	5	-2.17	15963315	7752	41.37	2055	2125	2025	2690	1450	2070	2059.25	0.81	0	-1246	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	225	-18.41	0.49	12	0.07	-110.00	4163.00	3560	20240521	-43.12	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
102	20240905	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-20	5	-0.97	14143605	6856	36.59	2055	2125	2040	2690	1450	2070	2062.95	0.81	0	-580	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.06	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
103	20240905	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	5	2	0.24	12699155	6150	32.82	2055	2125	2050	2690	1450	2070	2064.90	0.81	0	-474	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	230	-18.86	0.50	12	0.06	-110.00	4163.00	3560	20240521	-41.71	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
104	20240905	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-10	5	-0.48	5002730	2413	12.88	2055	2125	2050	2690	1450	2070	2073.24	0.81	0	-623	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	228	-18.73	0.49	12	0.02	-110.00	4163.00	3560	20240521	-42.13	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
105	20240905	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-20	5	-0.97	564765	275	1.47	2055	2055	2050	2690	1450	2070	2053.69	0.81	0	-79	2163	2116	2063	2016	1963	2090	1990	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.00	-110.00	4163.00	3560	20240521	-42.42	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		89291	N	N	0	N	00	N
106	20240904	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-50	5	-2.36	38257160	18733	55.26	2080	2110	2010	2755	1485	2120	2042.23	0.82	0	-1408	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	230	-18.82	0.50	12	0.17	-110.00	4163.00	3575	20230829	-42.10	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
107	20240904	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-55	5	-2.59	36681010	17970	53.01	2080	2110	2010	2755	1485	2120	2041.24	0.82	0	-1371	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	229	-18.77	0.50	12	0.16	-110.00	4163.00	3575	20230829	-42.24	1871	20240805	10.37	3560	-41.99	20240521	1871	10.37	20240805	3560	-41.99	20240521	1871	10.37	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
108	20240904	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-60	5	-2.83	26417705	13035	38.45	2080	2080	2010	2755	1485	2120	2026.67	0.82	0	-782	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	228	-18.73	0.49	12	0.12	-110.00	4163.00	3575	20230829	-42.38	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
109	20240904	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-70	5	-3.30	25554025	12613	37.21	2080	2080	2010	2755	1485	2120	2026.01	0.82	0	-799	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	227	-18.64	0.49	12	0.11	-110.00	4163.00	3575	20230829	-42.66	1871	20240805	9.57	3560	-42.42	20240521	1871	9.57	20240805	3560	-42.42	20240521	1871	9.57	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
110	20240904	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-85	5	-4.01	22843220	11285	33.29	2080	2080	2010	2755	1485	2120	2024.21	0.82	0	-389	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	226	-18.50	0.49	12	0.10	-110.00	4163.00	3575	20230829	-43.08	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
111	20240904	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-85	5	-4.01	20333525	10051	29.65	2080	2080	2010	2755	1485	2120	2023.04	0.82	0	-146	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	226	-18.50	0.49	12	0.09	-110.00	4163.00	3575	20230829	-43.08	1871	20240805	8.77	3560	-42.84	20240521	1871	8.77	20240805	3560	-42.84	20240521	1871	8.77	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
112	20240904	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-95	5	-4.48	18331495	9062	26.73	2080	2080	2010	2755	1485	2120	2022.90	0.82	0	-125	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	225	-18.41	0.49	12	0.08	-110.00	4163.00	3575	20230829	-43.36	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3560	-43.12	20240521	1871	8.23	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
113	20240904	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-60	5	-2.83	967195	468	1.38	2080	2080	2055	2755	1485	2120	2066.66	0.82	0	-239	2206	2162	2116	2072	2026	2185	2095	55	635	500	1270	5	1	11090000	228	-18.73	0.49	12	0.00	-110.00	4163.00	3575	20230829	-42.38	1871	20240805	10.10	3560	-42.13	20240521	1871	10.10	20240805	3560	-42.13	20240521	1871	10.10	20240805	0.03	N	060480	500	55 억		90699	N	N	0	N	00	N
114	20240903	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	50	2	2.42	71566450	33770	50.88	2070	2160	2070	2690	1450	2070	2119.23	0.84	0	-1977	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	235	-19.27	0.51	12	0.30	-110.00	4163.00	3575	20230828	-40.70	1871	20240805	13.31	3560	-40.45	20240521	1871	13.31	20240805	3560	-40.45	20240521	1871	13.31	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
115	20240903	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	40	2	1.93	66625055	31437	47.36	2070	2160	2070	2690	1450	2070	2119.32	0.84	0	-1729	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	234	-19.18	0.51	12	0.28	-110.00	4163.00	3575	20230828	-40.98	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
116	20240903	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	40	2	1.93	62820770	29630	44.64	2070	2160	2070	2690	1450	2070	2120.17	0.84	0	-1768	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	234	-19.18	0.51	12	0.27	-110.00	4163.00	3575	20230828	-40.98	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
117	20240903	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	45	2	2.17	61634760	29068	43.79	2070	2160	2070	2690	1450	2070	2120.36	0.84	0	-1631	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	235	-19.23	0.51	12	0.26	-110.00	4163.00	3575	20230828	-40.84	1871	20240805	13.04	3560	-40.59	20240521	1871	13.04	20240805	3560	-40.59	20240521	1871	13.04	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
118	20240903	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	25	2	1.21	60850565	28696	43.23	2070	2160	2070	2690	1450	2070	2120.52	0.84	0	-1486	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	232	-19.05	0.50	12	0.26	-110.00	4163.00	3575	20230828	-41.40	1871	20240805	11.97	3560	-41.15	20240521	1871	11.97	20240805	3560	-41.15	20240521	1871	11.97	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
119	20240903	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	55	2	2.66	56938895	26843	40.44	2070	2160	2070	2690	1450	2070	2121.18	0.84	0	-1918	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	236	-19.32	0.51	12	0.24	-110.00	4163.00	3575	20230828	-40.56	1871	20240805	13.58	3560	-40.31	20240521	1871	13.58	20240805	3560	-40.31	20240521	1871	13.58	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
120	20240903	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	40	2	1.93	22607715	10855	16.35	2070	2135	2070	2690	1450	2070	2082.70	0.84	0	-934	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	234	-19.18	0.51	12	0.10	-110.00	4163.00	3575	20230828	-40.98	1871	20240805	12.77	3560	-40.73	20240521	1871	12.77	20240805	3560	-40.73	20240521	1871	12.77	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
121	20240903	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	5	2	0.24	2325050	1107	1.67	2070	2135	2070	2690	1450	2070	2100.32	0.84	0	90	2229	2149	2070	1990	1911	2189	2030	55	620	500	1240	5	1	11090000	230	-18.86	0.50	12	0.01	-110.00	4163.00	3575	20230828	-41.96	1871	20240805	10.90	3560	-41.71	20240521	1871	10.90	20240805	3560	-41.71	20240521	1871	10.90	20240805	0.03	N	060480	500	55 억		92676	N	N	0	N	00	N
122	20240902	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	80	2	4.02	137609266	66306	765.30	2015	2150	1991	2585	1393	1990	2075.37	0.90	0	-6843	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	230	-18.82	0.50	12	0.60	-110.00	4163.00	3575	20230828	-42.10	1871	20240805	10.64	3560	-41.85	20240521	1871	10.64	20240805	3560	-41.85	20240521	1871	10.64	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
123	20240902	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	30	2	1.51	132569391	63865	737.13	2015	2150	1991	2585	1393	1990	2075.78	0.90	0	-6903	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	224	-18.36	0.49	12	0.58	-110.00	4163.00	3575	20230828	-43.50	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
124	20240902	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	30	2	1.51	129109806	62157	717.42	2015	2150	1991	2585	1393	1990	2077.16	0.90	0	-7113	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	224	-18.36	0.49	12	0.56	-110.00	4163.00	3575	20230828	-43.50	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3560	-43.26	20240521	1871	7.96	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
125	20240902	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	55	2	2.76	125487561	60368	696.77	2015	2150	1991	2585	1393	1990	2078.71	0.90	0	-7483	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	227	-18.59	0.49	12	0.54	-110.00	4163.00	3575	20230828	-42.80	1871	20240805	9.30	3560	-42.56	20240521	1871	9.30	20240805	3560	-42.56	20240521	1871	9.30	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
126	20240902	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	75	2	3.77	123063201	59184	683.10	2015	2150	1991	2585	1393	1990	2079.33	0.90	0	-7812	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	229	-18.77	0.50	12	0.53	-110.00	4163.00	3575	20230828	-42.24	1871	20240805	10.37	3560	-41.99	20240521	1871	10.37	20240805	3560	-41.99	20240521	1871	10.37	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
127	20240902	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	40	2	2.01	95097036	45523	525.43	2015	2150	1991	2585	1393	1990	2088.99	0.90	0	-5275	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	225	-18.45	0.49	12	0.41	-110.00	4163.00	3575	20230828	-43.22	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
128	20240902	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	40	2	2.01	84834521	40443	466.79	2015	2150	1991	2585	1393	1990	2097.63	0.90	0	-5269	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	5	1	11090000	225	-18.45	0.49	12	0.36	-110.00	4163.00	3575	20230828	-43.22	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3560	-42.98	20240521	1871	8.50	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N
129	20240902	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	3	2	0.15	211984	106	1.22	2015	2015	1993	2585	1393	1990	1999.85	0.90	0	5	2014	2001	1987	1974	1960	1995	1968	55	595	500	1190	1	1	11090000	221	-18.12	0.48	12	0.00	-110.00	4163.00	3575	20230828	-44.25	1871	20240805	6.52	3560	-44.02	20240521	1871	6.52	20240805	3560	-44.02	20240521	1871	6.52	20240805	0.03	N	060480	500	55 억		99519	N	N	0	N	00	N