KissMeData/365330/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	161230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-165	5	-3.96	2615571210	647122	47.08	4090	4120	3990	5420	2920	4170	4041.95	0.21	0	71244	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1226	9.06	2.65	12	2.11	442.00	1510.00	6150	20231116	-34.88	2125	20240628	88.47	5110	-21.62	20240822	2125	88.47	20240628	6150	-34.88	20231116	2125	88.47	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
3	20240930	151246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-165	5	-3.96	2470606085	610924	44.44	4090	4120	3990	5420	2920	4170	4043.95	0.21	0	69728	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1226	9.06	2.65	12	2.00	442.00	1510.00	6150	20231116	-34.88	2125	20240628	88.47	5110	-21.62	20240822	2125	88.47	20240628	6150	-34.88	20231116	2125	88.47	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
4	20240930	141247	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-140	5	-3.36	2207158555	545369	39.67	4090	4120	3990	5420	2920	4170	4046.98	0.21	0	73234	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1234	9.12	2.67	12	1.78	442.00	1510.00	6150	20231116	-34.47	2125	20240628	89.65	5110	-21.14	20240822	2125	89.65	20240628	6150	-34.47	20231116	2125	89.65	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
5	20240930	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-85	5	-2.04	1819325940	449490	32.70	4090	4120	3990	5420	2920	4170	4047.40	0.21	0	57727	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1250	9.24	2.71	12	1.47	442.00	1510.00	6150	20231116	-33.58	2125	20240628	92.24	5110	-20.06	20240822	2125	92.24	20240628	6150	-33.58	20231116	2125	92.24	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
6	20240930	121237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-130	5	-3.12	1631350530	403226	29.33	4090	4120	3990	5420	2920	4170	4045.59	0.21	0	39577	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1237	9.14	2.68	12	1.32	442.00	1510.00	6150	20231116	-34.31	2125	20240628	90.12	5110	-20.94	20240822	2125	90.12	20240628	6150	-34.31	20231116	2125	90.12	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
7	20240930	111233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-150	5	-3.60	1531328545	378395	27.53	4090	4120	3990	5420	2920	4170	4046.74	0.21	0	35657	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1231	9.10	2.66	12	1.24	442.00	1510.00	6150	20231116	-34.63	2125	20240628	89.18	5110	-21.33	20240822	2125	89.18	20240628	6150	-34.63	20231116	2125	89.18	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
8	20240930	101235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-125	5	-3.00	937271135	230468	16.77	4090	4120	4020	5420	2920	4170	4066.59	0.21	0	26875	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1238	9.15	2.68	12	0.75	442.00	1510.00	6150	20231116	-34.23	2125	20240628	90.35	5110	-20.84	20240822	2125	90.35	20240628	6150	-34.23	20231116	2125	90.35	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
9	20240930	091140	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-70	5	-1.68	409007880	100149	7.29	4090	4120	4055	5420	2920	4170	4083.57	0.21	0	17813	4446	4307	4186	4047	3926	4247	3987	153	1250	500	2580	5	1	30610000	1255	9.28	2.72	12	0.33	442.00	1510.00	6150	20231116	-33.33	2125	20240628	92.94	5110	-19.77	20240822	2125	92.94	20240628	6150	-33.33	20231116	2125	92.94	20240628	5.94	N	365330	500	153 억		63867	N	N	0	N	00	N
10	20240927	161239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-190	5	-4.36	5695880950	1359789	56.10	4320	4325	4065	5660	3055	4360	4187.98	0.33	0	-37523	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1276	9.43	2.76	12	4.44	442.00	1510.00	6150	20231116	-32.20	2125	20240628	96.24	5110	-18.40	20240822	2125	96.24	20240628	6150	-32.20	20231116	2125	96.24	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
11	20240927	151244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-190	5	-4.36	5517402820	1317094	54.34	4320	4325	4065	5660	3055	4360	4188.22	0.33	0	-44190	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1276	9.43	2.76	12	4.30	442.00	1510.00	6150	20231116	-32.20	2125	20240628	96.24	5110	-18.40	20240822	2125	96.24	20240628	6150	-32.20	20231116	2125	96.24	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
12	20240927	141255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-235	5	-5.39	5110007690	1219088	50.29	4320	4325	4065	5660	3055	4360	4190.75	0.33	0	-47538	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1263	9.33	2.73	12	3.98	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	5110	-19.28	20240822	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
13	20240927	131237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-215	5	-4.93	3816043970	905193	37.34	4320	4325	4105	5660	3055	4360	4214.67	0.33	0	-65270	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1269	9.38	2.75	12	2.96	442.00	1510.00	6150	20231116	-32.60	2125	20240628	95.06	5110	-18.88	20240822	2125	95.06	20240628	6150	-32.60	20231116	2125	95.06	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
14	20240927	121237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-190	5	-4.36	3598462560	852832	35.18	4320	4325	4105	5660	3055	4360	4218.34	0.33	0	-66944	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1276	9.43	2.76	12	2.79	442.00	1510.00	6150	20231116	-32.20	2125	20240628	96.24	5110	-18.40	20240822	2125	96.24	20240628	6150	-32.20	20231116	2125	96.24	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
15	20240927	111240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-170	5	-3.90	3389481185	802753	33.12	4320	4325	4105	5660	3055	4360	4221.19	0.33	0	-52104	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1283	9.48	2.77	12	2.62	442.00	1510.00	6150	20231116	-31.87	2125	20240628	97.18	5110	-18.00	20240822	2125	97.18	20240628	6150	-31.87	20231116	2125	97.18	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
16	20240927	101239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-205	5	-4.70	3049875965	721411	29.76	4320	4325	4105	5660	3055	4360	4226.44	0.33	0	-49003	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1272	9.40	2.75	12	2.36	442.00	1510.00	6150	20231116	-32.44	2125	20240628	95.53	5110	-18.69	20240822	2125	95.53	20240628	6150	-32.44	20231116	2125	95.53	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
17	20240927	091243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-120	5	-2.75	1334811420	312671	12.90	4320	4325	4225	5660	3055	4360	4267.11	0.33	0	-45860	4543	4451	4368	4276	4193	4410	4235	153	1300	500	2700	5	1	30610000	1298	9.59	2.81	12	1.02	442.00	1510.00	6150	20231116	-31.06	2125	20240628	99.53	5110	-17.03	20240822	2125	99.53	20240628	6150	-31.06	20231116	2125	99.53	20240628	6.09	N	365330	500	153 억		100575	N	N	0	N	00	N
18	20240926	161219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-40	5	-0.91	10299287355	2365743	73.99	4410	4460	4285	5720	3080	4400	4353.26	1.20	0	-267060	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1335	9.86	2.89	12	7.73	442.00	1510.00	6150	20231116	-29.11	2125	20240628	105.18	5110	-14.68	20240822	2125	105.18	20240628	6150	-29.11	20231116	2125	105.18	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
19	20240926	151226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-35	5	-0.80	9717526830	2232349	69.81	4410	4460	4285	5720	3080	4400	4352.84	1.20	0	-286371	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1336	9.88	2.89	12	7.29	442.00	1510.00	6150	20231116	-29.02	2125	20240628	105.41	5110	-14.58	20240822	2125	105.41	20240628	6150	-29.02	20231116	2125	105.41	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
20	20240926	141234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-80	5	-1.82	8797042935	2020813	63.20	4410	4460	4285	5720	3080	4400	4352.98	1.20	0	-317569	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1322	9.77	2.86	12	6.60	442.00	1510.00	6150	20231116	-29.76	2125	20240628	103.29	5110	-15.46	20240822	2125	103.29	20240628	6150	-29.76	20231116	2125	103.29	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
21	20240926	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-75	5	-1.70	8308866615	1907916	59.67	4410	4460	4285	5720	3080	4400	4354.70	1.20	0	-317088	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1324	9.79	2.86	12	6.23	442.00	1510.00	6150	20231116	-29.67	2125	20240628	103.53	5110	-15.36	20240822	2125	103.53	20240628	6150	-29.67	20231116	2125	103.53	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
22	20240926	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-85	5	-1.93	8025120450	1842210	57.61	4410	4460	4285	5720	3080	4400	4356.00	1.20	0	-313472	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1321	9.76	2.86	12	6.02	442.00	1510.00	6150	20231116	-29.84	2125	20240628	103.06	5110	-15.56	20240822	2125	103.06	20240628	6150	-29.84	20231116	2125	103.06	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
23	20240926	111232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-10	5	-0.23	6898865720	1582276	49.48	4410	4460	4285	5720	3080	4400	4359.83	1.20	0	-319323	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1344	9.93	2.91	12	5.17	442.00	1510.00	6150	20231116	-28.62	2125	20240628	106.59	5110	-14.09	20240822	2125	106.59	20240628	6150	-28.62	20231116	2125	106.59	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
24	20240926	101235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-90	5	-2.05	3452244405	796586	24.91	4410	4410	4285	5720	3080	4400	4332.95	1.20	0	-129729	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1319	9.75	2.85	12	2.60	442.00	1510.00	6150	20231116	-29.92	2125	20240628	102.82	5110	-15.66	20240822	2125	102.82	20240628	6150	-29.92	20231116	2125	102.82	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
25	20240926	091231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-40	5	-0.91	1194271695	273659	8.56	4410	4410	4335	5720	3080	4400	4362.71	1.20	0	-70261	4616	4507	4361	4252	4106	4562	4307	153	1320	500	2720	5	1	30610000	1335	9.86	2.89	12	0.89	442.00	1510.00	6150	20231116	-29.11	2125	20240628	105.18	5110	-14.68	20240822	2125	105.18	20240628	6150	-29.11	20231116	2125	105.18	20240628	5.85	N	365330	500	153 억		368618	N	N	0	N	00	N
26	20240925	161215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	125	2	2.92	13821145145	3157130	44.20	4285	4470	4215	5550	2995	4275	4377.70	0.32	0	269815	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1347	9.95	2.91	12	10.31	442.00	1510.00	6150	20231116	-28.46	2125	20240628	107.06	5110	-13.89	20240822	2125	107.06	20240628	6150	-28.46	20231116	2125	107.06	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
27	20240925	151227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	90	2	2.11	13091895555	2990881	41.87	4285	4470	4215	5550	2995	4275	4377.32	0.32	0	283360	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1336	9.88	2.89	12	9.77	442.00	1510.00	6150	20231116	-29.02	2125	20240628	105.41	5110	-14.58	20240822	2125	105.41	20240628	6150	-29.02	20231116	2125	105.41	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
28	20240925	141229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	140	2	3.27	10524866925	2398130	33.57	4285	4470	4260	5550	2995	4275	4388.84	0.32	0	238350	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1351	9.99	2.92	12	7.83	442.00	1510.00	6150	20231116	-28.21	2125	20240628	107.76	5110	-13.60	20240822	2125	107.76	20240628	6150	-28.21	20231116	2125	107.76	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
29	20240925	131221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	115	2	2.69	10018331705	2283040	31.96	4285	4470	4260	5550	2995	4275	4388.22	0.32	0	222564	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1344	9.93	2.91	12	7.46	442.00	1510.00	6150	20231116	-28.62	2125	20240628	106.59	5110	-14.09	20240822	2125	106.59	20240628	6150	-28.62	20231116	2125	106.59	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
30	20240925	121228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	135	2	3.16	9210058330	2098746	29.38	4285	4470	4260	5550	2995	4275	4388.43	0.32	0	191376	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1350	9.98	2.92	12	6.86	442.00	1510.00	6150	20231116	-28.29	2125	20240628	107.53	5110	-13.70	20240822	2125	107.53	20240628	6150	-28.29	20231116	2125	107.53	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
31	20240925	111224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	135	2	3.16	7072533285	1616279	22.63	4285	4440	4260	5550	2995	4275	4375.89	0.32	0	257949	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1350	9.98	2.92	12	5.28	442.00	1510.00	6150	20231116	-28.29	2125	20240628	107.53	5110	-13.70	20240822	2125	107.53	20240628	6150	-28.29	20231116	2125	107.53	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
32	20240925	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	90	2	2.11	5266929625	1206087	16.88	4285	4420	4260	5550	2995	4275	4367.06	0.32	0	255707	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1336	9.88	2.89	12	3.94	442.00	1510.00	6150	20231116	-29.02	2125	20240628	105.41	5110	-14.58	20240822	2125	105.41	20240628	6150	-29.02	20231116	2125	105.41	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
33	20240925	091234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	80	2	1.87	1469940815	339678	4.76	4285	4385	4260	5550	2995	4275	4327.66	0.32	0	68641	4805	4540	4355	4090	3905	4447	3997	153	1275	500	2650	5	1	30610000	1333	9.85	2.88	12	1.11	442.00	1510.00	6150	20231116	-29.19	2125	20240628	104.94	5110	-14.77	20240822	2125	104.94	20240628	6150	-29.19	20231116	2125	104.94	20240628	5.79	N	365330	500	153 억		98044	N	N	0	N	00	N
34	20240924	161217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	35	2	0.83	31168416505	7071617	585.60	4305	4620	4170	5510	2970	4240	4407.75	0.92	0	-186943	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1309	9.67	2.83	12	23.10	442.00	1510.00	6150	20231116	-30.49	2125	20240628	101.18	5110	-16.34	20240822	2125	101.18	20240628	6150	-30.49	20231116	2125	101.18	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
35	20240924	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	5	2	0.12	30572130895	6931833	574.02	4305	4620	4170	5510	2970	4240	4410.44	0.92	0	-220153	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1299	9.60	2.81	12	22.65	442.00	1510.00	6150	20231116	-30.98	2125	20240628	99.76	5110	-16.93	20240822	2125	99.76	20240628	6150	-30.98	20231116	2125	99.76	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
36	20240924	141209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-10	5	-0.24	29621381545	6707221	555.42	4305	4620	4170	5510	2970	4240	4416.39	0.92	0	-211141	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1295	9.57	2.80	12	21.91	442.00	1510.00	6150	20231116	-31.22	2125	20240628	99.06	5110	-17.22	20240822	2125	99.06	20240628	6150	-31.22	20231116	2125	99.06	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
37	20240924	131218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	260	2	6.13	19556524460	4402031	364.53	4305	4620	4230	5510	2970	4240	4442.70	0.92	0	-195619	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1377	10.18	2.98	12	14.38	442.00	1510.00	6150	20231116	-26.83	2125	20240628	111.76	5110	-11.94	20240822	2125	111.76	20240628	6150	-26.83	20231116	2125	111.76	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
38	20240924	121213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	20	2	0.47	7850507150	1809851	149.87	4305	4445	4230	5510	2970	4240	4337.75	0.92	0	-122096	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1304	9.64	2.82	12	5.91	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	5110	-16.63	20240822	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
39	20240924	111220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	25	2	0.59	7405267890	1705084	141.20	4305	4445	4255	5510	2970	4240	4343.16	0.92	0	-101110	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1306	9.65	2.82	12	5.57	442.00	1510.00	6150	20231116	-30.65	2125	20240628	100.71	5110	-16.54	20240822	2125	100.71	20240628	6150	-30.65	20231116	2125	100.71	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
40	20240924	101218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	90	2	2.12	6588010405	1514717	125.43	4305	4445	4265	5510	2970	4240	4349.47	0.92	0	-84142	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1325	9.80	2.87	12	4.95	442.00	1510.00	6150	20231116	-29.59	2125	20240628	103.76	5110	-15.26	20240822	2125	103.76	20240628	6150	-29.59	20231116	2125	103.76	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
41	20240924	091221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	145	2	3.42	3762896925	863319	71.49	4305	4445	4265	5510	2970	4240	4358.89	0.92	0	-67403	4373	4306	4248	4181	4123	4302	4177	153	1270	500	2620	5	1	30610000	1342	9.92	2.90	12	2.82	442.00	1510.00	6150	20231116	-28.70	2125	20240628	106.35	5110	-14.19	20240822	2125	106.35	20240628	6150	-28.70	20231116	2125	106.35	20240628	6.21	N	365330	500	153 억		282839	N	N	0	N	00	N
42	20240923	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-35	5	-0.82	5029592145	1182884	33.26	4240	4315	4190	5550	2995	4275	4251.55	1.68	0	-234714	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1298	9.59	2.81	12	3.86	442.00	1510.00	6150	20231116	-31.06	2125	20240628	99.53	5110	-17.03	20240822	2125	99.53	20240628	6150	-31.06	20231116	2125	99.53	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
43	20240923	151217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-45	5	-1.05	4792326070	1126927	31.69	4240	4315	4190	5550	2995	4275	4252.11	1.68	0	-237561	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1295	9.57	2.80	12	3.68	442.00	1510.00	6150	20231116	-31.22	2125	20240628	99.06	5110	-17.22	20240822	2125	99.06	20240628	6150	-31.22	20231116	2125	99.06	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
44	20240923	141223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-5	5	-0.12	3999269745	939881	26.43	4240	4315	4190	5550	2995	4275	4254.60	1.68	0	-171292	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1307	9.66	2.83	12	3.07	442.00	1510.00	6150	20231116	-30.57	2125	20240628	100.94	5110	-16.44	20240822	2125	100.94	20240628	6150	-30.57	20231116	2125	100.94	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
45	20240923	131218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	5	2	0.12	3577961255	841104	23.65	4240	4315	4190	5550	2995	4275	4253.32	1.68	0	-126816	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1310	9.68	2.83	12	2.75	442.00	1510.00	6150	20231116	-30.41	2125	20240628	101.41	5110	-16.24	20240822	2125	101.41	20240628	6150	-30.41	20231116	2125	101.41	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
46	20240923	121220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	0	3	0.00	2886686290	679774	19.11	4240	4295	4190	5550	2995	4275	4245.58	1.68	0	-115521	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1309	9.67	2.83	12	2.22	442.00	1510.00	6150	20231116	-30.49	2125	20240628	101.18	5110	-16.34	20240822	2125	101.18	20240628	6150	-30.49	20231116	2125	101.18	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
47	20240923	111217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-15	5	-0.35	2536287805	597689	16.81	4240	4295	4190	5550	2995	4275	4242.28	1.68	0	-132252	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1304	9.64	2.82	12	1.95	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	5110	-16.63	20240822	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
48	20240923	101216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-20	5	-0.47	2132058710	502924	14.14	4240	4295	4190	5550	2995	4275	4237.69	1.68	0	-135884	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1302	9.63	2.82	12	1.64	442.00	1510.00	6150	20231116	-30.81	2125	20240628	100.24	5110	-16.73	20240822	2125	100.24	20240628	6150	-30.81	20231116	2125	100.24	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
49	20240923	091218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-25	5	-0.58	1259179510	297241	8.36	4240	4295	4190	5550	2995	4275	4233.12	1.68	0	-74113	4478	4376	4228	4126	3978	4427	4177	153	1275	500	2650	5	1	30610000	1301	9.62	2.81	12	0.97	442.00	1510.00	6150	20231116	-30.89	2125	20240628	100.00	5110	-16.83	20240822	2125	100.00	20240628	6150	-30.89	20231116	2125	100.00	20240628	6.14	N	365330	500	153 억		515187	N	N	0	N	00	N
50	20240913	161115	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-125	5	-3.04	4009428740	1004159	49.86	4030	4090	3940	5340	2880	4110	3992.51	1.01	0	-47850	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1220	9.02	2.64	12	3.28	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	5110	-22.02	20240822	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
51	20240913	151127	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-115	5	-2.80	3515736790	879856	43.69	4030	4090	3940	5340	2880	4110	3995.39	1.01	0	-68426	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1223	9.04	2.65	12	2.87	442.00	1510.00	6150	20231116	-35.04	2125	20240628	88.00	5110	-21.82	20240822	2125	88.00	20240628	6150	-35.04	20231116	2125	88.00	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
52	20240913	141127	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-125	5	-3.04	3050064705	763791	37.92	4030	4090	3940	5340	2880	4110	3992.83	1.01	0	-82897	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1220	9.02	2.64	12	2.50	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	5110	-22.02	20240822	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
53	20240913	131121	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-130	5	-3.16	2740131800	685690	34.05	4030	4090	3940	5340	2880	4110	3995.63	1.01	0	-93745	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1218	9.00	2.64	12	2.24	442.00	1510.00	6150	20231116	-35.28	2125	20240628	87.29	5110	-22.11	20240822	2125	87.29	20240628	6150	-35.28	20231116	2125	87.29	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
54	20240913	121123	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-145	5	-3.53	2542060960	635964	31.58	4030	4090	3940	5340	2880	4110	3996.60	1.01	0	-84289	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1214	8.97	2.63	12	2.08	442.00	1510.00	6150	20231116	-35.53	2125	20240628	86.59	5110	-22.41	20240822	2125	86.59	20240628	6150	-35.53	20231116	2125	86.59	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
55	20240913	111127	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-125	5	-3.04	2150967695	537184	26.67	4030	4090	3940	5340	2880	4110	4003.51	1.01	0	-58999	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1220	9.02	2.64	12	1.75	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	5110	-22.02	20240822	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
56	20240913	101127	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-150	5	-3.65	1776126230	442923	21.99	4030	4090	3940	5340	2880	4110	4009.27	1.01	0	-45547	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1212	8.96	2.62	12	1.45	442.00	1510.00	6150	20231116	-35.61	2125	20240628	86.35	5110	-22.50	20240822	2125	86.35	20240628	6150	-35.61	20231116	2125	86.35	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
57	20240913	091131	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-80	5	-1.95	568999665	140922	7.00	4030	4090	4010	5340	2880	4110	4035.99	1.01	0	-1901	4303	4206	4058	3961	3813	4255	4010	153	1230	500	2540	5	1	30610000	1234	9.12	2.67	12	0.46	442.00	1510.00	6150	20231116	-34.47	2125	20240628	89.65	5110	-21.14	20240822	2125	89.65	20240628	6150	-34.47	20231116	2125	89.65	20240628	5.89	N	365330	500	153 억		308690	N	N	0	N	00	N
58	20240912	161106	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	180	2	4.58	7896340475	1945487	19.45	3910	4155	3910	5100	2755	3930	4058.14	0.22	0	242255	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1258	9.30	2.72	12	6.36	442.00	1510.00	6150	20231116	-33.17	2125	20240628	93.41	5110	-19.57	20240822	2125	93.41	20240628	6150	-33.17	20231116	2125	93.41	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
59	20240912	151121	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	185	2	4.71	6824406560	1684042	16.84	3910	4155	3910	5100	2755	3930	4052.43	0.22	0	253111	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1260	9.31	2.73	12	5.50	442.00	1510.00	6150	20231116	-33.09	2125	20240628	93.65	5110	-19.47	20240822	2125	93.65	20240628	6150	-33.09	20231116	2125	93.65	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
60	20240912	141128	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	80	2	2.04	5054554010	1250690	12.51	3910	4100	3910	5100	2755	3930	4041.45	0.22	0	186084	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1227	9.07	2.66	12	4.09	442.00	1510.00	6150	20231116	-34.80	2125	20240628	88.71	5110	-21.53	20240822	2125	88.71	20240628	6150	-34.80	20231116	2125	88.71	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
61	20240912	131116	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	135	2	3.44	4487823100	1110211	11.10	3910	4100	3910	5100	2755	3930	4042.36	0.22	0	177209	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1244	9.20	2.69	12	3.63	442.00	1510.00	6150	20231116	-33.90	2125	20240628	91.29	5110	-20.45	20240822	2125	91.29	20240628	6150	-33.90	20231116	2125	91.29	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
62	20240912	121115	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	170	2	4.33	4016791160	994472	9.94	3910	4100	3910	5100	2755	3930	4039.17	0.22	0	177308	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1255	9.28	2.72	12	3.25	442.00	1510.00	6150	20231116	-33.33	2125	20240628	92.94	5110	-19.77	20240822	2125	92.94	20240628	6150	-33.33	20231116	2125	92.94	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
63	20240912	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	150	2	3.82	3708983700	919102	9.19	3910	4100	3910	5100	2755	3930	4035.50	0.22	0	166386	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1249	9.23	2.70	12	3.00	442.00	1510.00	6150	20231116	-33.66	2125	20240628	92.00	5110	-20.16	20240822	2125	92.00	20240628	6150	-33.66	20231116	2125	92.00	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
64	20240912	101117	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	135	2	3.44	2983859080	741613	7.42	3910	4085	3910	5100	2755	3930	4023.53	0.22	0	131860	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1244	9.20	2.69	12	2.42	442.00	1510.00	6150	20231116	-33.90	2125	20240628	91.29	5110	-20.45	20240822	2125	91.29	20240628	6150	-33.90	20231116	2125	91.29	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
65	20240912	091117	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	120	2	3.05	1475353535	369388	3.69	3910	4050	3910	5100	2755	3930	3994.13	0.22	0	70401	5030	4480	4205	3655	3380	4342	3517	153	1170	500	2430	5	1	30610000	1240	9.16	2.68	12	1.21	442.00	1510.00	6150	20231116	-34.15	2125	20240628	90.59	5110	-20.74	20240822	2125	90.59	20240628	6150	-34.15	20231116	2125	90.59	20240628	5.81	N	365330	500	153 억		66557	N	N	0	N	00	N
66	20240911	161055	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-820	5	-17.26	43298212625	9889890	110.42	4645	4755	3930	6170	3325	4750	4378.92	0.81	0	-186959	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1203	8.89	2.60	12	32.31	442.00	1510.00	6150	20231116	-36.10	2125	20240628	84.94	5110	-23.09	20240822	2125	84.94	20240628	6150	-36.10	20231116	2125	84.94	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
67	20240911	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-780	5	-16.42	42336033815	9645869	107.69	4645	4755	3950	6170	3325	4750	4388.80	0.81	0	-198454	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1215	8.98	2.63	12	31.51	442.00	1510.00	6150	20231116	-35.45	2125	20240628	86.82	5110	-22.31	20240822	2125	86.82	20240628	6150	-35.45	20231116	2125	86.82	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
68	20240911	141103	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-720	5	-15.16	39972769895	9053785	101.08	4645	4755	4010	6170	3325	4750	4414.80	0.81	0	-168860	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1234	9.12	2.67	12	29.58	442.00	1510.00	6150	20231116	-34.47	2125	20240628	89.65	5110	-21.14	20240822	2125	89.65	20240628	6150	-34.47	20231116	2125	89.65	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
69	20240911	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-590	5	-12.42	37043936060	8333591	93.04	4645	4755	4100	6170	3325	4750	4444.91	0.81	0	-203598	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1273	9.41	2.75	12	27.23	442.00	1510.00	6150	20231116	-32.36	2125	20240628	95.76	5110	-18.59	20240822	2125	95.76	20240628	6150	-32.36	20231116	2125	95.76	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
70	20240911	121102	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-575	5	-12.11	35564265105	7979385	89.09	4645	4755	4100	6170	3325	4750	4456.79	0.81	0	-187337	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1278	9.45	2.76	12	26.07	442.00	1510.00	6150	20231116	-32.11	2125	20240628	96.47	5110	-18.30	20240822	2125	96.47	20240628	6150	-32.11	20231116	2125	96.47	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
71	20240911	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-385	5	-8.11	28082411630	6217757	69.42	4645	4755	4240	6170	3325	4750	4516.25	0.81	0	-115332	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1336	9.88	2.89	12	20.31	442.00	1510.00	6150	20231116	-29.02	2125	20240628	105.41	5110	-14.58	20240822	2125	105.41	20240628	6150	-29.02	20231116	2125	105.41	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
72	20240911	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-120	5	-2.53	11393664415	2449561	27.35	4645	4755	4545	6170	3325	4750	4651.06	0.81	0	58121	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1417	10.48	3.07	12	8.00	442.00	1510.00	6150	20231116	-24.72	2125	20240628	117.88	5110	-9.39	20240822	2125	117.88	20240628	6150	-24.72	20231116	2125	117.88	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
73	20240911	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-145	5	-3.05	4167472615	899667	10.04	4645	4705	4545	6170	3325	4750	4631.41	0.81	0	19544	5110	4930	4615	4435	4120	5020	4525	153	1420	500	2940	5	1	30610000	1410	10.42	3.05	12	2.94	442.00	1510.00	6150	20231116	-25.12	2125	20240628	116.71	5110	-9.88	20240822	2125	116.71	20240628	6150	-25.12	20231116	2125	116.71	20240628	5.71	N	365330	500	153 억		248899	N	N	0	N	00	N
74	20240910	161051	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	425	2	9.83	39439320090	8600741	442.12	4380	4795	4300	5620	3030	4325	4584.73	1.03	0	-67132	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1454	10.75	3.15	12	28.10	442.00	1510.00	6150	20231116	-22.76	2125	20240628	123.53	5110	-7.05	20240822	2125	123.53	20240628	6150	-22.76	20231116	2125	123.53	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
75	20240910	151102	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	335	2	7.75	32913695430	7223061	371.30	4380	4745	4300	5620	3030	4325	4556.79	1.03	0	-57598	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1426	10.54	3.09	12	23.60	442.00	1510.00	6150	20231116	-24.23	2125	20240628	119.29	5110	-8.81	20240822	2125	119.29	20240628	6150	-24.23	20231116	2125	119.29	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
76	20240910	141054	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	260	2	6.01	20875722370	4644471	238.75	4380	4685	4300	5620	3030	4325	4494.79	1.03	0	12603	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1403	10.37	3.04	12	15.17	442.00	1510.00	6150	20231116	-25.45	2125	20240628	115.76	5110	-10.27	20240822	2125	115.76	20240628	6150	-25.45	20231116	2125	115.76	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
77	20240910	131054	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	195	2	4.51	13973758110	3142587	161.55	4380	4580	4300	5620	3030	4325	4446.62	1.03	0	-42992	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1384	10.23	2.99	12	10.27	442.00	1510.00	6150	20231116	-26.50	2125	20240628	112.71	5110	-11.55	20240822	2125	112.71	20240628	6150	-26.50	20231116	2125	112.71	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
78	20240910	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	145	2	3.35	9919264030	2247658	115.54	4380	4520	4300	5620	3030	4325	4413.20	1.03	0	-107211	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1368	10.11	2.96	12	7.34	442.00	1510.00	6150	20231116	-27.32	2125	20240628	110.35	5110	-12.52	20240822	2125	110.35	20240628	6150	-27.32	20231116	2125	110.35	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
79	20240910	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	125	2	2.89	6781565580	1546371	79.49	4380	4455	4300	5620	3030	4325	4385.51	1.03	0	-92379	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1362	10.07	2.95	12	5.05	442.00	1510.00	6150	20231116	-27.64	2125	20240628	109.41	5110	-12.92	20240822	2125	109.41	20240628	6150	-27.64	20231116	2125	109.41	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
80	20240910	101055	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	50	2	1.16	4584555950	1048038	53.87	4380	4435	4300	5620	3030	4325	4374.47	1.03	0	-29770	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1339	9.90	2.90	12	3.42	442.00	1510.00	6150	20231116	-28.86	2125	20240628	105.88	5110	-14.38	20240822	2125	105.88	20240628	6150	-28.86	20231116	2125	105.88	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
81	20240910	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	15	2	0.35	1243306070	286051	14.70	4380	4385	4300	5620	3030	4325	4346.53	1.03	0	-21619	4475	4400	4265	4190	4055	4437	4227	153	1295	500	2680	5	1	30610000	1328	9.82	2.87	12	0.93	442.00	1510.00	6150	20231116	-29.43	2125	20240628	104.24	5110	-15.07	20240822	2125	104.24	20240628	6150	-29.43	20231116	2125	104.24	20240628	6.28	N	365330	500	153 억		314904	N	N	0	N	00	N
82	20240909	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	110	2	2.61	8073731840	1896303	62.60	4140	4340	4130	5470	2955	4215	4257.03	1.06	0	-8885	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1324	9.79	2.86	12	6.20	442.00	1510.00	6150	20231116	-29.67	2125	20240628	103.53	5110	-15.36	20240822	2125	103.53	20240628	6150	-29.67	20231116	2125	103.53	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
83	20240909	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	65	2	1.54	7597387010	1785798	58.96	4140	4340	4130	5470	2955	4215	4254.50	1.06	0	-13531	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1310	9.68	2.83	12	5.83	442.00	1510.00	6150	20231116	-30.41	2125	20240628	101.41	5110	-16.24	20240822	2125	101.41	20240628	6150	-30.41	20231116	2125	101.41	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
84	20240909	141045	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	80	2	1.90	6746559515	1587785	52.42	4140	4340	4130	5470	2955	4215	4249.20	1.06	0	477	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1315	9.72	2.84	12	5.19	442.00	1510.00	6150	20231116	-30.16	2125	20240628	102.12	5110	-15.95	20240822	2125	102.12	20240628	6150	-30.16	20231116	2125	102.12	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
85	20240909	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	45	2	1.07	6024807300	1419486	46.86	4140	4340	4130	5470	2955	4215	4244.51	1.06	0	-3585	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1304	9.64	2.82	12	4.64	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	5110	-16.63	20240822	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
86	20240909	121036	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	30	2	0.71	5661481895	1334046	44.04	4140	4340	4130	5470	2955	4215	4244.00	1.06	0	-21800	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1299	9.60	2.81	12	4.36	442.00	1510.00	6150	20231116	-30.98	2125	20240628	99.76	5110	-16.93	20240822	2125	99.76	20240628	6150	-30.98	20231116	2125	99.76	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
87	20240909	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-5	5	-0.12	5205601980	1226478	40.49	4140	4340	4130	5470	2955	4215	4244.53	1.06	0	-38763	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1289	9.52	2.79	12	4.01	442.00	1510.00	6150	20231116	-31.54	2125	20240628	98.12	5110	-17.61	20240822	2125	98.12	20240628	6150	-31.54	20231116	2125	98.12	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
88	20240909	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-15	5	-0.36	4533142520	1066371	35.20	4140	4340	4130	5470	2955	4215	4251.25	1.06	0	-14279	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1286	9.50	2.78	12	3.48	442.00	1510.00	6150	20231116	-31.71	2125	20240628	97.65	5110	-17.81	20240822	2125	97.65	20240628	6150	-31.71	20231116	2125	97.65	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
89	20240909	091034	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	80	2	1.90	2145985950	504338	16.65	4140	4340	4130	5470	2955	4215	4255.65	1.06	0	17275	4545	4380	4110	3945	3675	4462	4027	153	1255	500	2610	5	1	30610000	1315	9.72	2.84	12	1.65	442.00	1510.00	6150	20231116	-30.16	2125	20240628	102.12	5110	-15.95	20240822	2125	102.12	20240628	6150	-30.16	20231116	2125	102.12	20240628	5.80	N	365330	500	153 억		323629	N	N	0	N	00	N
90	20240906	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	95	2	2.31	12072714610	2949510	78.26	4055	4275	3840	5350	2885	4120	4092.90	0.35	0	214791	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1290	9.54	2.79	12	9.64	442.00	1510.00	6150	20231116	-31.46	2125	20240628	98.35	5110	-17.51	20240822	2125	98.35	20240628	6150	-31.46	20231116	2125	98.35	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
91	20240906	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	85	2	2.06	11397011100	2788886	74.00	4055	4275	3840	5350	2885	4120	4086.58	0.35	0	236184	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1287	9.51	2.78	12	9.11	442.00	1510.00	6150	20231116	-31.63	2125	20240628	97.88	5110	-17.71	20240822	2125	97.88	20240628	6150	-31.63	20231116	2125	97.88	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
92	20240906	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	30	2	0.73	9476571335	2333845	61.93	4055	4260	3840	5350	2885	4120	4060.49	0.35	0	255396	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1270	9.39	2.75	12	7.62	442.00	1510.00	6150	20231116	-32.52	2125	20240628	95.29	5110	-18.79	20240822	2125	95.29	20240628	6150	-32.52	20231116	2125	95.29	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
93	20240906	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	35	2	0.85	8901530180	2195899	58.27	4055	4260	3840	5350	2885	4120	4053.70	0.35	0	230509	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1272	9.40	2.75	12	7.17	442.00	1510.00	6150	20231116	-32.44	2125	20240628	95.53	5110	-18.69	20240822	2125	95.53	20240628	6150	-32.44	20231116	2125	95.53	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
94	20240906	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	50	2	1.21	7405425765	1837488	48.76	4055	4260	3840	5350	2885	4120	4030.18	0.35	0	183301	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1276	9.43	2.76	12	6.00	442.00	1510.00	6150	20231116	-32.20	2125	20240628	96.24	5110	-18.40	20240822	2125	96.24	20240628	6150	-32.20	20231116	2125	96.24	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
95	20240906	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-70	5	-1.70	4579065675	1158352	30.74	4055	4105	3840	5350	2885	4120	3953.07	0.35	0	235027	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1240	9.16	2.68	12	3.78	442.00	1510.00	6150	20231116	-34.15	2125	20240628	90.59	5110	-20.74	20240822	2125	90.59	20240628	6150	-34.15	20231116	2125	90.59	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
96	20240906	101034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-275	5	-6.67	3553718400	902230	23.94	4055	4105	3840	5350	2885	4120	3938.79	0.35	0	205958	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1177	8.70	2.55	12	2.95	442.00	1510.00	6150	20231116	-37.48	2125	20240628	80.94	5110	-24.76	20240822	2125	80.94	20240628	6150	-37.48	20231116	2125	80.94	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
97	20240906	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-70	5	-1.70	471049340	116041	3.08	4055	4105	4035	5350	2885	4120	4059.28	0.35	0	9698	4926	4522	4286	3882	3646	4405	3765	153	1230	500	2550	5	1	30610000	1240	9.16	2.68	12	0.38	442.00	1510.00	6150	20231116	-34.15	2125	20240628	90.59	5110	-20.74	20240822	2125	90.59	20240628	6150	-34.15	20231116	2125	90.59	20240628	6.27	N	365330	500	153 억		106813	N	N	0	N	00	N
98	20240905	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-420	5	-9.25	16152770385	3694537	97.90	4620	4690	4050	5900	3180	4540	4374.48	1.00	0	-209100	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1261	9.32	2.73	12	12.07	442.00	1510.00	6150	20231116	-33.01	2125	20240628	93.88	5110	-19.37	20240822	2125	93.88	20240628	6150	-33.01	20231116	2125	93.88	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
99	20240905	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-390	5	-8.59	15500962805	3536273	93.71	4620	4690	4050	5900	3180	4540	4383.42	1.00	0	-232517	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1270	9.39	2.75	12	11.55	442.00	1510.00	6150	20231116	-32.52	2125	20240628	95.29	5110	-18.79	20240822	2125	95.29	20240628	6150	-32.52	20231116	2125	95.29	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
100	20240905	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-470	5	-10.35	14520265250	3298143	87.40	4620	4690	4050	5900	3180	4540	4402.56	1.00	0	-239961	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1246	9.21	2.70	12	10.77	442.00	1510.00	6150	20231116	-33.82	2125	20240628	91.53	5110	-20.35	20240822	2125	91.53	20240628	6150	-33.82	20231116	2125	91.53	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
101	20240905	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-405	5	-8.92	13478131770	3045008	80.69	4620	4690	4050	5900	3180	4540	4426.30	1.00	0	-214988	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1266	9.36	2.74	12	9.95	442.00	1510.00	6150	20231116	-32.76	2125	20240628	94.59	5110	-19.08	20240822	2125	94.59	20240628	6150	-32.76	20231116	2125	94.59	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
102	20240905	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-180	5	-3.96	9933500980	2196031	58.19	4620	4690	4320	5900	3180	4540	4523.39	1.00	0	-265620	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1335	9.86	2.89	12	7.17	442.00	1510.00	6150	20231116	-29.11	2125	20240628	105.18	5110	-14.68	20240822	2125	105.18	20240628	6150	-29.11	20231116	2125	105.18	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
103	20240905	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-200	5	-4.41	8953363865	1970768	52.23	4620	4690	4335	5900	3180	4540	4543.08	1.00	0	-250221	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1328	9.82	2.87	12	6.44	442.00	1510.00	6150	20231116	-29.43	2125	20240628	104.24	5110	-15.07	20240822	2125	104.24	20240628	6150	-29.43	20231116	2125	104.24	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
104	20240905	101028	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	65	2	1.43	5612474860	1220868	32.35	4620	4690	4515	5900	3180	4540	4597.12	1.00	0	-146511	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1410	10.42	3.05	12	3.99	442.00	1510.00	6150	20231116	-25.12	2125	20240628	116.71	5110	-9.88	20240822	2125	116.71	20240628	6150	-25.12	20231116	2125	116.71	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
105	20240905	091035	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	40	2	0.88	3006723780	650052	17.23	4620	4690	4565	5900	3180	4540	4625.36	1.00	0	-80125	4810	4675	4520	4385	4230	4742	4452	153	1360	500	2810	5	1	30610000	1402	10.36	3.03	12	2.12	442.00	1510.00	6150	20231116	-25.53	2125	20240628	115.53	5110	-10.37	20240822	2125	115.53	20240628	6150	-25.53	20231116	2125	115.53	20240628	6.02	N	365330	500	153 억		305428	N	N	0	N	00	N
106	20240904	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-145	5	-3.09	16708374535	3687460	47.96	4410	4655	4365	6090	3280	4685	4530.82	0.22	0	247130	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1390	10.27	3.01	12	12.05	442.00	1510.00	6150	20231116	-26.18	2125	20240628	113.65	5110	-11.15	20240822	2125	113.65	20240628	6150	-26.18	20231116	2125	113.65	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
107	20240904	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-130	5	-2.77	15885644795	3506101	45.60	4410	4655	4365	6090	3280	4685	4530.58	0.22	0	259604	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1394	10.31	3.02	12	11.45	442.00	1510.00	6150	20231116	-25.93	2125	20240628	114.35	5110	-10.86	20240822	2125	114.35	20240628	6150	-25.93	20231116	2125	114.35	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
108	20240904	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-155	5	-3.31	14524629330	3207002	41.71	4410	4655	4365	6090	3280	4685	4528.73	0.22	0	222588	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1387	10.25	3.00	12	10.48	442.00	1510.00	6150	20231116	-26.34	2125	20240628	113.18	5110	-11.35	20240822	2125	113.18	20240628	6150	-26.34	20231116	2125	113.18	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
109	20240904	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-95	5	-2.03	12645276715	2794712	36.35	4410	4655	4365	6090	3280	4685	4524.36	0.22	0	273312	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1405	10.38	3.04	12	9.13	442.00	1510.00	6150	20231116	-25.37	2125	20240628	116.00	5110	-10.18	20240822	2125	116.00	20240628	6150	-25.37	20231116	2125	116.00	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
110	20240904	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-120	5	-2.56	11562850810	2557900	33.27	4410	4655	4365	6090	3280	4685	4520.04	0.22	0	216851	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1397	10.33	3.02	12	8.36	442.00	1510.00	6150	20231116	-25.77	2125	20240628	114.82	5110	-10.67	20240822	2125	114.82	20240628	6150	-25.77	20231116	2125	114.82	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
111	20240904	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-115	5	-2.45	10777585560	2386626	31.04	4410	4655	4365	6090	3280	4685	4515.38	0.22	0	213540	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1399	10.34	3.03	12	7.80	442.00	1510.00	6150	20231116	-25.69	2125	20240628	115.06	5110	-10.57	20240822	2125	115.06	20240628	6150	-25.69	20231116	2125	115.06	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
112	20240904	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-175	5	-3.74	7853647960	1749051	22.75	4410	4580	4365	6090	3280	4685	4489.53	0.22	0	162978	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1381	10.20	2.99	12	5.71	442.00	1510.00	6150	20231116	-26.67	2125	20240628	112.24	5110	-11.74	20240822	2125	112.24	20240628	6150	-26.67	20231116	2125	112.24	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
113	20240904	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-185	5	-3.95	3358726445	754779	9.82	4410	4535	4365	6090	3280	4685	4447.98	0.22	0	110700	5005	4845	4580	4420	4155	4925	4500	153	1405	500	2900	5	1	30610000	1377	10.18	2.98	12	2.47	442.00	1510.00	6150	20231116	-26.83	2125	20240628	111.76	5110	-11.94	20240822	2125	111.76	20240628	6150	-26.83	20231116	2125	111.76	20240628	5.95	N	365330	500	153 억		66413	N	N	0	N	00	N
114	20240903	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	330	2	7.58	33683634850	7358618	529.30	4320	4740	4315	5660	3050	4355	4577.20	1.68	0	-426434	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1434	10.60	3.10	12	24.04	442.00	1510.00	6150	20231116	-23.82	2125	20240628	120.47	5110	-8.32	20240822	2125	120.47	20240628	6150	-23.82	20231116	2125	120.47	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
115	20240903	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	325	2	7.46	27838522270	6113119	439.71	4320	4710	4315	5660	3050	4355	4553.93	1.68	0	-367842	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1433	10.59	3.10	12	19.97	442.00	1510.00	6150	20231116	-23.90	2125	20240628	120.24	5110	-8.41	20240822	2125	120.24	20240628	6150	-23.90	20231116	2125	120.24	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
116	20240903	141010	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	130	2	2.99	10698844285	2404899	172.98	4320	4550	4315	5660	3050	4355	4448.80	1.68	0	-96718	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1373	10.15	2.97	12	7.86	442.00	1510.00	6150	20231116	-27.07	2125	20240628	111.06	5110	-12.23	20240822	2125	111.06	20240628	6150	-27.07	20231116	2125	111.06	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
117	20240903	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	150	2	3.44	9480237630	2133474	153.46	4320	4550	4315	5660	3050	4355	4443.60	1.68	0	-90323	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1379	10.19	2.98	12	6.97	442.00	1510.00	6150	20231116	-26.75	2125	20240628	112.00	5110	-11.84	20240822	2125	112.00	20240628	6150	-26.75	20231116	2125	112.00	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
118	20240903	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	120	2	2.76	7623913320	1722489	123.90	4320	4530	4315	5660	3050	4355	4426.14	1.68	0	-58781	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1370	10.12	2.96	12	5.63	442.00	1510.00	6150	20231116	-27.24	2125	20240628	110.59	5110	-12.43	20240822	2125	110.59	20240628	6150	-27.24	20231116	2125	110.59	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
119	20240903	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	80	2	1.84	4914668070	1118804	80.47	4320	4465	4315	5660	3050	4355	4392.82	1.68	0	-111802	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1358	10.03	2.94	12	3.66	442.00	1510.00	6150	20231116	-27.89	2125	20240628	108.71	5110	-13.21	20240822	2125	108.71	20240628	6150	-27.89	20231116	2125	108.71	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
120	20240903	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	0	3	0.00	1958499680	449892	32.36	4320	4390	4315	5660	3050	4355	4353.26	1.68	0	-67163	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1333	9.85	2.88	12	1.47	442.00	1510.00	6150	20231116	-29.19	2125	20240628	104.94	5110	-14.77	20240822	2125	104.94	20240628	6150	-29.19	20231116	2125	104.94	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
121	20240903	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-20	5	-0.46	489249940	112678	8.10	4320	4375	4315	5660	3050	4355	4341.92	1.68	0	-12863	4525	4440	4300	4215	4075	4482	4257	153	1305	500	2700	5	1	30610000	1327	9.81	2.87	12	0.37	442.00	1510.00	6150	20231116	-29.51	2125	20240628	104.00	5110	-15.17	20240822	2125	104.00	20240628	6150	-29.51	20231116	2125	104.00	20240628	5.98	N	365330	500	153 억		512943	N	N	0	N	00	N
122	20240902	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	10	2	0.23	5827757790	1362587	114.91	4320	4385	4160	5640	3045	4345	4276.32	1.65	0	9140	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1333	9.85	2.88	12	4.45	442.00	1510.00	6150	20231116	-29.19	2125	20240628	104.94	5110	-14.77	20240822	2125	104.94	20240628	6150	-29.19	20231116	2125	104.94	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
123	20240902	151005	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-50	5	-1.15	5452643600	1275980	107.61	4320	4385	4160	5640	3045	4345	4272.97	1.65	0	-1321	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1315	9.72	2.84	12	4.17	442.00	1510.00	6150	20231116	-30.16	2125	20240628	102.12	5110	-15.95	20240822	2125	102.12	20240628	6150	-30.16	20231116	2125	102.12	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
124	20240902	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-80	5	-1.84	4961499470	1161387	97.95	4320	4385	4160	5640	3045	4345	4271.68	1.65	0	-21921	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1306	9.65	2.82	12	3.79	442.00	1510.00	6150	20231116	-30.65	2125	20240628	100.71	5110	-16.54	20240822	2125	100.71	20240628	6150	-30.65	20231116	2125	100.71	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
125	20240902	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-85	5	-1.96	4760284390	1114206	93.97	4320	4385	4160	5640	3045	4345	4271.97	1.65	0	-30921	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1304	9.64	2.82	12	3.64	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	5110	-16.63	20240822	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
126	20240902	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-70	5	-1.61	4559892565	1067206	90.00	4320	4385	4160	5640	3045	4345	4272.34	1.65	0	-38247	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1309	9.67	2.83	12	3.49	442.00	1510.00	6150	20231116	-30.49	2125	20240628	101.18	5110	-16.34	20240822	2125	101.18	20240628	6150	-30.49	20231116	2125	101.18	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
127	20240902	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-160	5	-3.68	3782364180	883266	74.49	4320	4385	4160	5640	3045	4345	4281.83	1.65	0	-91851	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1281	9.47	2.77	12	2.89	442.00	1510.00	6150	20231116	-31.95	2125	20240628	96.94	5110	-18.10	20240822	2125	96.94	20240628	6150	-31.95	20231116	2125	96.94	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
128	20240902	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-25	5	-0.58	1948690140	450355	37.98	4320	4385	4260	5640	3045	4345	4326.77	1.65	0	-82016	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1322	9.77	2.86	12	1.47	442.00	1510.00	6150	20231116	-29.76	2125	20240628	103.29	5110	-15.46	20240822	2125	103.29	20240628	6150	-29.76	20231116	2125	103.29	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N
129	20240902	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	15	2	0.35	652482885	151329	12.76	4320	4370	4260	5640	3045	4345	4310.35	1.65	0	-6128	4478	4411	4358	4291	4238	4445	4325	153	1295	500	2690	5	1	30610000	1335	9.86	2.89	12	0.49	442.00	1510.00	6150	20231116	-29.11	2125	20240628	105.18	5110	-14.68	20240822	2125	105.18	20240628	6150	-29.11	20231116	2125	105.18	20240628	6.33	N	365330	500	153 억		503792	N	N	0	N	00	N