KissMeData/095190/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	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	5	2	0.24	101443825	47985	78.65	2120	2145	2100	2745	1485	2115	2114.07	1.17	0	-15367	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	961	-40.00	1.18	12	0.11	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.28	N	095190	500	226 억		532163	N	N	166	N	00	N
3	20240930	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-10	5	-0.47	90897520	43007	70.49	2120	2145	2100	2745	1485	2115	2113.55	1.17	0	-13180	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	954	-39.72	1.17	12	0.09	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
4	20240930	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	5	2	0.24	78043610	36919	60.51	2120	2145	2100	2745	1485	2115	2113.91	1.17	0	-9774	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	961	-40.00	1.18	12	0.08	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
5	20240930	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	15	2	0.71	74469640	35238	57.75	2120	2145	2100	2745	1485	2115	2113.33	1.17	0	-9970	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	965	-40.19	1.18	12	0.08	-53.00	1798.00	3920	20240626	-45.66	2005	20240912	6.23	3920	-45.66	20240626	2005	6.23	20240912	3920	-45.66	20240626	2005	6.23	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
6	20240930	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-5	5	-0.24	55365735	26265	43.05	2120	2135	2100	2745	1485	2115	2107.97	1.17	0	-9238	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	956	-39.81	1.17	12	0.06	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
7	20240930	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-15	5	-0.71	36856580	17454	28.61	2120	2135	2100	2745	1485	2115	2111.64	1.17	0	-8773	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	952	-39.62	1.17	12	0.04	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
8	20240930	100742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	5	2	0.24	22231420	10531	17.26	2120	2135	2100	2745	1485	2115	2111.05	1.17	0	-2186	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	961	-40.00	1.18	12	0.02	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
9	20240930	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	10	2	0.47	5272705	2490	4.08	2120	2135	2105	2745	1485	2115	2117.55	1.17	0	-1985	2158	2136	2113	2091	2068	2137	2092	227	630	500	1480	5	1	45319772	963	-40.09	1.18	12	0.01	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.28	N	095190	500	226 억		532163	N	N	118	N	00	N
10	20240927	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	0	3	0.00	128644510	60955	83.65	2115	2135	2090	2745	1485	2115	2110.48	1.20	0	-10787	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	959	-39.91	1.18	12	0.13	-53.00	1798.00	3920	20240626	-46.05	2005	20240912	5.49	3920	-46.05	20240626	2005	5.49	20240912	3920	-46.05	20240626	2005	5.49	20240912	0.28	N	095190	500	226 억		542650	N	N	118	N	00	N
11	20240927	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-15	5	-0.71	112581080	53341	73.20	2115	2135	2090	2745	1485	2115	2110.59	1.20	0	-11840	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	952	-39.62	1.17	12	0.12	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
12	20240927	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-15	5	-0.71	97571965	46200	63.40	2115	2135	2090	2745	1485	2115	2111.95	1.20	0	-10875	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	952	-39.62	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
13	20240927	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-20	5	-0.95	91420130	43268	59.38	2115	2135	2090	2745	1485	2115	2112.88	1.20	0	-9145	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	949	-39.53	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
14	20240927	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-5	5	-0.24	79631800	37650	51.67	2115	2135	2090	2745	1485	2115	2115.05	1.20	0	-8591	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	956	-39.81	1.17	12	0.08	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
15	20240927	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-15	5	-0.71	74996915	35442	48.64	2115	2135	2090	2745	1485	2115	2116.05	1.20	0	-8643	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	952	-39.62	1.17	12	0.08	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
16	20240927	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-10	5	-0.47	56684315	26740	36.70	2115	2135	2090	2745	1485	2115	2119.83	1.20	0	-5444	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	954	-39.72	1.17	12	0.06	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
17	20240927	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-15	5	-0.71	2441540	1159	1.59	2115	2115	2090	2745	1485	2115	2106.59	1.20	0	-464	2158	2136	2108	2086	2058	2147	2097	227	630	500	1480	5	1	45319772	952	-39.62	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억		542650	N	N	25	N	00	N
18	20240926	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	10	2	0.48	152602500	72670	143.58	2095	2130	2080	2735	1475	2105	2099.94	1.16	0	17686	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	959	-39.91	1.18	12	0.16	-53.00	1798.00	3920	20240626	-46.05	2005	20240912	5.49	3920	-46.05	20240626	2005	5.49	20240912	3920	-46.05	20240626	2005	5.49	20240912	0.29	N	095190	500	226 억		525252	N	N	25	N	00	N
19	20240926	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	5	2	0.24	142926695	68086	134.52	2095	2130	2080	2735	1475	2105	2099.21	1.16	0	15774	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	956	-39.81	1.17	12	0.15	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
20	20240926	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	20	2	0.95	124966025	59582	117.72	2095	2130	2080	2735	1475	2105	2097.38	1.16	0	11979	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	963	-40.09	1.18	12	0.13	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
21	20240926	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-5	5	-0.24	104443940	49895	98.58	2095	2125	2080	2735	1475	2105	2093.27	1.16	0	7554	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	952	-39.62	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
22	20240926	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	0	3	0.00	98042135	46853	92.57	2095	2125	2080	2735	1475	2105	2092.55	1.16	0	7437	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	954	-39.72	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
23	20240926	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-20	5	-0.95	64473460	30791	60.84	2095	2125	2085	2735	1475	2105	2093.91	1.16	0	-503	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	945	-39.34	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
24	20240926	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	0	3	0.00	12341330	5866	11.59	2095	2125	2085	2735	1475	2105	2103.87	1.16	0	-1476	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	954	-39.72	1.17	12	0.01	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
25	20240926	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	0	3	0.00	375460	179	0.35	2095	2105	2095	2735	1475	2105	2097.54	1.16	0	49	2175	2140	2100	2065	2025	2157	2082	227	630	500	1470	5	1	45319772	954	-39.72	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.29	N	095190	500	226 억		525252	N	N	19	N	00	N
26	20240925	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	25	2	1.20	107006310	50613	94.47	2060	2135	2060	2700	1460	2080	2114.21	1.17	0	-3611	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	954	-39.72	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.29	N	095190	500	226 억		528823	N	N	19	N	00	N
27	20240925	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	20	2	0.96	105634090	49963	93.26	2060	2135	2060	2700	1460	2080	2114.25	1.17	0	-3737	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	952	-39.62	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
28	20240925	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	50	2	2.40	85645525	40501	75.60	2060	2135	2060	2700	1460	2080	2114.65	1.17	0	174	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	965	-40.19	1.18	12	0.09	-53.00	1798.00	3920	20240626	-45.66	2005	20240912	6.23	3920	-45.66	20240626	2005	6.23	20240912	3920	-45.66	20240626	2005	6.23	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
29	20240925	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	45	2	2.16	68278515	32339	60.36	2060	2135	2060	2700	1460	2080	2111.34	1.17	0	1415	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	963	-40.09	1.18	12	0.07	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
30	20240925	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	40	2	1.92	63205845	29946	55.90	2060	2135	2060	2700	1460	2080	2110.66	1.17	0	1448	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	961	-40.00	1.18	12	0.07	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
31	20240925	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	30	2	1.44	61277940	29035	54.20	2060	2135	2060	2700	1460	2080	2110.49	1.17	0	1445	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	956	-39.81	1.17	12	0.06	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
32	20240925	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	40	2	1.92	44235945	21016	39.23	2060	2130	2060	2700	1460	2080	2104.87	1.17	0	2979	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	961	-40.00	1.18	12	0.05	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
33	20240925	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	30	2	1.44	3646810	1744	3.26	2060	2110	2060	2700	1460	2080	2091.06	1.17	0	-536	2140	2110	2070	2040	2000	2125	2055	227	620	500	1450	5	1	45319772	956	-39.81	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.29	N	095190	500	226 억		528823	N	N	22	N	00	N
34	20240924	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	30	2	1.46	109996775	53571	66.57	2075	2100	2030	2665	1435	2050	2053.29	1.15	0	6134	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	943	-39.25	1.16	12	0.12	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억		522660	N	N	22	N	00	N
35	20240924	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	25	2	1.22	106583400	51927	64.53	2075	2100	2030	2665	1435	2050	2052.56	1.15	0	5930	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	940	-39.15	1.15	12	0.11	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
36	20240924	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	30	2	1.46	90409855	44115	54.82	2075	2100	2030	2665	1435	2050	2049.41	1.15	0	4253	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	943	-39.25	1.16	12	0.10	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
37	20240924	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	30	2	1.46	89509985	43683	54.28	2075	2100	2030	2665	1435	2050	2049.08	1.15	0	4385	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	943	-39.25	1.16	12	0.10	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
38	20240924	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	10	2	0.49	67891255	33264	41.33	2075	2075	2030	2665	1435	2050	2040.98	1.15	0	6488	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	934	-38.87	1.15	12	0.07	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
39	20240924	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-20	5	-0.98	32462295	15899	19.76	2075	2075	2030	2665	1435	2050	2041.78	1.15	0	1913	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	920	-38.30	1.13	12	0.04	-53.00	1798.00	3920	20240626	-48.21	2005	20240912	1.25	3920	-48.21	20240626	2005	1.25	20240912	3920	-48.21	20240626	2005	1.25	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
40	20240924	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-15	5	-0.73	18388800	8990	11.17	2075	2075	2035	2665	1435	2050	2045.47	1.15	0	1538	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	922	-38.40	1.13	12	0.02	-53.00	1798.00	3920	20240626	-48.09	2005	20240912	1.50	3920	-48.09	20240626	2005	1.50	20240912	3920	-48.09	20240626	2005	1.50	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
41	20240924	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	20	2	0.98	475070	231	0.29	2075	2075	2050	2665	1435	2050	2056.58	1.15	0	77	2103	2076	2058	2031	2013	2067	2022	227	615	500	1430	5	1	45319772	938	-39.06	1.15	12	0.00	-53.00	1798.00	3920	20240626	-47.19	2005	20240912	3.24	3920	-47.19	20240626	2005	3.24	20240912	3920	-47.19	20240626	2005	3.24	20240912	0.28	N	095190	500	226 억		522660	N	N	0	N	00	N
42	20240923	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	165599870	80475	113.06	2085	2085	2040	2710	1460	2085	2057.78	1.12	0	15034	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	929	-38.68	1.14	12	0.18	-53.00	1798.00	3920	20240626	-47.70	2005	20240912	2.24	3920	-47.70	20240626	2005	2.24	20240912	3920	-47.70	20240626	2005	2.24	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
43	20240923	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-25	5	-1.20	163063165	79240	111.33	2085	2085	2040	2710	1460	2085	2057.84	1.12	0	16135	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	934	-38.87	1.15	12	0.17	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
44	20240923	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-35	5	-1.68	125944240	61133	85.89	2085	2085	2040	2710	1460	2085	2060.17	1.12	0	11759	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	929	-38.68	1.14	12	0.13	-53.00	1798.00	3920	20240626	-47.70	2005	20240912	2.24	3920	-47.70	20240626	2005	2.24	20240912	3920	-47.70	20240626	2005	2.24	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
45	20240923	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-25	5	-1.20	100781765	48884	68.68	2085	2085	2040	2710	1460	2085	2061.65	1.12	0	13395	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	934	-38.87	1.15	12	0.11	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
46	20240923	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-10	5	-0.48	73770695	35771	50.26	2085	2085	2040	2710	1460	2085	2062.30	1.12	0	12730	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	940	-39.15	1.15	12	0.08	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
47	20240923	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-5	5	-0.24	62257210	30209	42.44	2085	2085	2040	2710	1460	2085	2060.88	1.12	0	8657	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	943	-39.25	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
48	20240923	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-15	5	-0.72	43679685	21232	29.83	2085	2085	2040	2710	1460	2085	2057.26	1.12	0	3834	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	938	-39.06	1.15	12	0.05	-53.00	1798.00	3920	20240626	-47.19	2005	20240912	3.24	3920	-47.19	20240626	2005	3.24	20240912	3920	-47.19	20240626	2005	3.24	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
49	20240923	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-25	5	-1.20	11456840	5545	7.79	2085	2085	2060	2710	1460	2085	2066.16	1.12	0	-250	2155	2120	2100	2065	2045	2110	2055	227	625	500	1450	5	1	45319772	934	-38.87	1.15	12	0.01	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.28	N	095190	500	226 억		507535	N	N	25	N	00	N
50	20240913	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	87456685	42115	35.40	2080	2110	2065	2700	1460	2080	2076.62	1.14	0	-23261	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	940	-39.15	1.15	12	0.09	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.29	N	095190	500	226 억		515088	N	N	67	N	00	N
51	20240913	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	86394490	41603	34.97	2080	2110	2065	2700	1460	2080	2076.64	1.14	0	-23134	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	940	-39.15	1.15	12	0.09	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
52	20240913	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	79271675	38165	32.08	2080	2110	2065	2700	1460	2080	2077.08	1.14	0	-22916	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	940	-39.15	1.15	12	0.08	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
53	20240913	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	74448210	35841	30.13	2080	2110	2065	2700	1460	2080	2077.18	1.14	0	-21091	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	940	-39.15	1.15	12	0.08	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
54	20240913	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-5	5	-0.24	68071945	32764	27.54	2080	2110	2065	2700	1460	2080	2077.64	1.14	0	-19579	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	940	-39.15	1.15	12	0.07	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
55	20240913	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	5	2	0.24	54218245	26089	21.93	2080	2110	2065	2700	1460	2080	2078.20	1.14	0	-14332	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	945	-39.34	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
56	20240913	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	10	2	0.48	43926140	21137	17.77	2080	2110	2065	2700	1460	2080	2078.16	1.14	0	-11425	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	947	-39.43	1.16	12	0.05	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
57	20240913	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	0	3	0.00	746680	359	0.30	2080	2080	2075	2700	1460	2080	2079.89	1.14	0	-92	2130	2105	2055	2030	1980	2117	2042	227	620	500	1450	5	1	45319772	943	-39.25	1.16	12	0.00	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.29	N	095190	500	226 억		515088	N	N	77	N	00	N
58	20240912	160653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2080	55	2	2.72	242883100	118861	135.65	2005	2080	2005	2630	1420	2025	2043.42	1.02	0	51175	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	943	-39.25	1.16	12	0.26	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.29	N	095190	500	226 억		464083	N	N	77	N	00	N
59	20240912	150701	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2070	45	2	2.22	237524325	116281	132.71	2005	2080	2005	2630	1420	2025	2042.68	1.02	0	50490	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	938	-39.06	1.15	12	0.26	-53.00	1798.00	3920	20240626	-47.19	2005	20240912	3.24	3920	-47.19	20240626	2005	3.24	20240912	3920	-47.19	20240626	2005	3.24	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
60	20240912	140703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2045	20	2	0.99	167998790	82448	94.09	2005	2060	2005	2630	1420	2025	2037.63	1.02	0	26430	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	927	-38.58	1.14	12	0.18	-53.00	1798.00	3920	20240626	-47.83	2005	20240912	2.00	3920	-47.83	20240626	2005	2.00	20240912	3920	-47.83	20240626	2005	2.00	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
61	20240912	130700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2055	30	2	1.48	107545325	52804	60.26	2005	2060	2005	2630	1420	2025	2036.69	1.02	0	15231	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	931	-38.77	1.14	12	0.12	-53.00	1798.00	3920	20240626	-47.58	2005	20240912	2.49	3920	-47.58	20240626	2005	2.49	20240912	3920	-47.58	20240626	2005	2.49	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
62	20240912	120658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2060	35	2	1.73	69978310	34373	39.23	2005	2060	2005	2630	1420	2025	2035.85	1.02	0	10500	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	934	-38.87	1.15	12	0.08	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
63	20240912	110656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2060	35	2	1.73	62028145	30491	34.80	2005	2060	2005	2630	1420	2025	2034.31	1.02	0	8636	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	934	-38.87	1.15	12	0.07	-53.00	1798.00	3920	20240626	-47.45	2005	20240912	2.74	3920	-47.45	20240626	2005	2.74	20240912	3920	-47.45	20240626	2005	2.74	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
64	20240912	100658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2045	20	2	0.99	28713775	14211	16.22	2005	2055	2005	2630	1420	2025	2020.53	1.02	0	1930	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	927	-38.58	1.14	12	0.03	-53.00	1798.00	3920	20240626	-47.83	2005	20240912	2.00	3920	-47.83	20240626	2005	2.00	20240912	3920	-47.83	20240626	2005	2.00	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
65	20240912	090700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2025	0	3	0.00	19697290	9802	11.19	2005	2025	2005	2630	1420	2025	2009.52	1.02	0	1243	2095	2060	2040	2005	1985	2050	1995	227	605	500	1410	5	1	45319772	918	-38.21	1.13	12	0.02	-53.00	1798.00	3920	20240626	-48.34	2005	20240912	1.00	3920	-48.34	20240626	2005	1.00	20240912	3920	-48.34	20240626	2005	1.00	20240912	0.29	N	095190	500	226 억		464083	N	N	11	N	00	N
66	20240911	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-40	5	-1.94	178495510	87487	167.76	2065	2075	2020	2680	1450	2065	2040.25	1.02	0	3267	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	918	-38.21	1.13	12	0.19	-53.00	1798.00	3920	20240626	-48.34	2015	20240909	0.50	3920	-48.34	20240626	2015	0.50	20240909	3920	-48.34	20240626	2015	0.50	20240909	0.28	N	095190	500	226 억		460247	N	N	11	N	00	N
67	20240911	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-30	5	-1.45	173680175	85109	163.20	2065	2075	2025	2680	1450	2065	2040.68	1.02	0	3235	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	922	-38.40	1.13	12	0.19	-53.00	1798.00	3920	20240626	-48.09	2015	20240909	0.99	3920	-48.09	20240626	2015	0.99	20240909	3920	-48.09	20240626	2015	0.99	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
68	20240911	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-30	5	-1.45	164058035	80362	154.09	2065	2075	2025	2680	1450	2065	2041.49	1.02	0	5972	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	922	-38.40	1.13	12	0.18	-53.00	1798.00	3920	20240626	-48.09	2015	20240909	0.99	3920	-48.09	20240626	2015	0.99	20240909	3920	-48.09	20240626	2015	0.99	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
69	20240911	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-35	5	-1.69	141504625	69255	132.80	2065	2075	2030	2680	1450	2065	2043.24	1.02	0	13706	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	920	-38.30	1.13	12	0.15	-53.00	1798.00	3920	20240626	-48.21	2015	20240909	0.74	3920	-48.21	20240626	2015	0.74	20240909	3920	-48.21	20240626	2015	0.74	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
70	20240911	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-15	5	-0.73	103645435	50625	97.07	2065	2075	2030	2680	1450	2065	2047.32	1.02	0	15870	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	929	-38.68	1.14	12	0.11	-53.00	1798.00	3920	20240626	-47.70	2015	20240909	1.74	3920	-47.70	20240626	2015	1.74	20240909	3920	-47.70	20240626	2015	1.74	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
71	20240911	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-30	5	-1.45	91228995	44533	85.39	2065	2075	2030	2680	1450	2065	2048.57	1.02	0	17378	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	922	-38.40	1.13	12	0.10	-53.00	1798.00	3920	20240626	-48.09	2015	20240909	0.99	3920	-48.09	20240626	2015	0.99	20240909	3920	-48.09	20240626	2015	0.99	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
72	20240911	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-5	5	-0.24	25811160	12552	24.07	2065	2075	2030	2680	1450	2065	2056.34	1.02	0	4295	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	934	-38.87	1.15	12	0.03	-53.00	1798.00	3920	20240626	-47.45	2015	20240909	2.23	3920	-47.45	20240626	2015	2.23	20240909	3920	-47.45	20240626	2015	2.23	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
73	20240911	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	5	2	0.24	2410725	1165	2.23	2065	2070	2065	2680	1450	2065	2069.29	1.02	0	1135	2128	2096	2078	2046	2028	2087	2037	227	615	500	1440	5	1	45319772	938	-39.06	1.15	12	0.00	-53.00	1798.00	3920	20240626	-47.19	2015	20240909	2.73	3920	-47.19	20240626	2015	2.73	20240909	3920	-47.19	20240626	2015	2.73	20240909	0.28	N	095190	500	226 억		460247	N	N	5	N	00	N
74	20240910	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-10	5	-0.48	107970060	52131	95.48	2075	2110	2060	2695	1455	2075	2071.13	1.04	0	-12537	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	936	-38.96	1.15	12	0.12	-53.00	1798.00	3920	20240626	-47.32	2015	20240909	2.48	3920	-47.32	20240626	2015	2.48	20240909	3920	-47.32	20240626	2015	2.48	20240909	0.29	N	095190	500	226 억		472085	N	N	5	N	00	N
75	20240910	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-15	5	-0.72	107086995	51703	94.69	2075	2110	2060	2695	1455	2075	2071.19	1.04	0	-12260	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	934	-38.87	1.15	12	0.11	-53.00	1798.00	3920	20240626	-47.45	2015	20240909	2.23	3920	-47.45	20240626	2015	2.23	20240909	3920	-47.45	20240626	2015	2.23	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
76	20240910	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-5	5	-0.24	89450530	43159	79.05	2075	2110	2060	2695	1455	2075	2072.58	1.04	0	-6729	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	938	-39.06	1.15	12	0.10	-53.00	1798.00	3920	20240626	-47.19	2015	20240909	2.73	3920	-47.19	20240626	2015	2.73	20240909	3920	-47.19	20240626	2015	2.73	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
77	20240910	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-5	5	-0.24	75299070	36322	66.52	2075	2110	2060	2695	1455	2075	2073.10	1.04	0	-1365	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	938	-39.06	1.15	12	0.08	-53.00	1798.00	3920	20240626	-47.19	2015	20240909	2.73	3920	-47.19	20240626	2015	2.73	20240909	3920	-47.19	20240626	2015	2.73	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
78	20240910	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	5	2	0.24	60817390	29329	53.72	2075	2110	2060	2695	1455	2075	2073.63	1.04	0	-1258	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	943	-39.25	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.94	2015	20240909	3.23	3920	-46.94	20240626	2015	3.23	20240909	3920	-46.94	20240626	2015	3.23	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
79	20240910	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-5	5	-0.24	53536200	25813	47.28	2075	2110	2060	2695	1455	2075	2074.00	1.04	0	-755	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	938	-39.06	1.15	12	0.06	-53.00	1798.00	3920	20240626	-47.19	2015	20240909	2.73	3920	-47.19	20240626	2015	2.73	20240909	3920	-47.19	20240626	2015	2.73	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
80	20240910	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	10	2	0.48	27715685	13360	24.47	2075	2110	2060	2695	1455	2075	2074.53	1.04	0	-2218	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	945	-39.34	1.16	12	0.03	-53.00	1798.00	3920	20240626	-46.81	2015	20240909	3.47	3920	-46.81	20240626	2015	3.47	20240909	3920	-46.81	20240626	2015	3.47	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
81	20240910	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	5	2	0.24	2695440	1299	2.38	2075	2080	2075	2695	1455	2075	2075.01	1.04	0	1048	2141	2107	2061	2027	1981	2125	2045	227	620	500	1450	5	1	45319772	943	-39.25	1.16	12	0.00	-53.00	1798.00	3920	20240626	-46.94	2015	20240909	3.23	3920	-46.94	20240626	2015	3.23	20240909	3920	-46.94	20240626	2015	3.23	20240909	0.29	N	095190	500	226 억		472085	N	N	1	N	00	N
82	20240909	160632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2075	10	2	0.48	111724370	54172	66.04	2025	2095	2015	2680	1450	2065	2062.39	0.99	0	22079	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	940	-39.15	1.15	12	0.12	-53.00	1798.00	3920	20240626	-47.07	2015	20240909	2.98	3920	-47.07	20240626	2015	2.98	20240909	3920	-47.07	20240626	2015	2.98	20240909	0.30	N	095190	500	226 억		450826	N	N	1	N	00	N
83	20240909	150637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2085	20	2	0.97	106491270	51651	62.97	2025	2095	2015	2680	1450	2065	2061.75	0.99	0	20761	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	945	-39.34	1.16	12	0.11	-53.00	1798.00	3920	20240626	-46.81	2015	20240909	3.47	3920	-46.81	20240626	2015	3.47	20240909	3920	-46.81	20240626	2015	3.47	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
84	20240909	140640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2070	5	2	0.24	91904210	44663	54.45	2025	2090	2015	2680	1450	2065	2057.73	0.99	0	16192	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	938	-39.06	1.15	12	0.10	-53.00	1798.00	3920	20240626	-47.19	2015	20240909	2.73	3920	-47.19	20240626	2015	2.73	20240909	3920	-47.19	20240626	2015	2.73	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
85	20240909	130637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2085	20	2	0.97	73044455	35616	43.42	2025	2090	2015	2680	1450	2065	2050.89	0.99	0	7995	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	945	-39.34	1.16	12	0.08	-53.00	1798.00	3920	20240626	-46.81	2015	20240909	3.47	3920	-46.81	20240626	2015	3.47	20240909	3920	-46.81	20240626	2015	3.47	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
86	20240909	120634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2085	20	2	0.97	67992775	33180	40.45	2025	2090	2015	2680	1450	2065	2049.21	0.99	0	7953	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	945	-39.34	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.81	2015	20240909	3.47	3920	-46.81	20240626	2015	3.47	20240909	3920	-46.81	20240626	2015	3.47	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
87	20240909	110634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2080	15	2	0.73	63617010	31073	37.88	2025	2090	2015	2680	1450	2065	2047.34	0.99	0	8222	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	943	-39.25	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.94	2015	20240909	3.23	3920	-46.94	20240626	2015	3.23	20240909	3920	-46.94	20240626	2015	3.23	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
88	20240909	100640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2080	15	2	0.73	55083295	26956	32.86	2025	2090	2015	2680	1450	2065	2043.45	0.99	0	6846	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	943	-39.25	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.94	2015	20240909	3.23	3920	-46.94	20240626	2015	3.23	20240909	3920	-46.94	20240626	2015	3.23	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
89	20240909	090633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2020	-45	5	-2.18	15532625	7677	9.36	2025	2060	2015	2680	1450	2065	2023.27	0.99	0	-5054	2178	2121	2083	2026	1988	2102	2007	227	615	500	1440	5	1	45319772	915	-38.11	1.12	12	0.02	-53.00	1798.00	3920	20240626	-48.47	2015	20240909	0.25	3920	-48.47	20240626	2015	0.25	20240909	3920	-48.47	20240626	2015	0.25	20240909	0.30	N	095190	500	226 억		450826	N	N	2	N	00	N
90	20240906	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-35	5	-1.67	167603805	80975	129.77	2080	2140	2045	2730	1470	2100	2069.82	0.99	0	4112	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	936	-38.96	1.15	12	0.18	-53.00	1798.00	3920	20240626	-47.32	2020	20240805	2.23	3920	-47.32	20240626	2020	2.23	20240805	3920	-47.32	20240626	2020	2.23	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
91	20240906	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-30	5	-1.43	162886845	78692	126.11	2080	2140	2045	2730	1470	2100	2069.93	0.99	0	4979	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	938	-39.06	1.15	12	0.17	-53.00	1798.00	3920	20240626	-47.19	2020	20240805	2.48	3920	-47.19	20240626	2020	2.48	20240805	3920	-47.19	20240626	2020	2.48	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
92	20240906	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-35	5	-1.67	146991615	70984	113.76	2080	2140	2045	2730	1470	2100	2070.77	0.99	0	5075	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	936	-38.96	1.15	12	0.16	-53.00	1798.00	3920	20240626	-47.32	2020	20240805	2.23	3920	-47.32	20240626	2020	2.23	20240805	3920	-47.32	20240626	2020	2.23	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
93	20240906	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-20	5	-0.95	104423575	50391	80.76	2080	2140	2045	2730	1470	2100	2072.27	0.99	0	3052	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	943	-39.25	1.16	12	0.11	-53.00	1798.00	3920	20240626	-46.94	2020	20240805	2.97	3920	-46.94	20240626	2020	2.97	20240805	3920	-46.94	20240626	2020	2.97	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
94	20240906	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-15	5	-0.71	99672230	48104	77.09	2080	2140	2045	2730	1470	2100	2072.02	0.99	0	3701	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	945	-39.34	1.16	12	0.11	-53.00	1798.00	3920	20240626	-46.81	2020	20240805	3.22	3920	-46.81	20240626	2020	3.22	20240805	3920	-46.81	20240626	2020	3.22	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
95	20240906	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-25	5	-1.19	58049695	28059	44.97	2080	2140	2045	2730	1470	2100	2068.84	0.99	0	-10785	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	940	-39.15	1.15	12	0.06	-53.00	1798.00	3920	20240626	-47.07	2020	20240805	2.72	3920	-47.07	20240626	2020	2.72	20240805	3920	-47.07	20240626	2020	2.72	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
96	20240906	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-50	5	-2.38	48506985	23432	37.55	2080	2140	2045	2730	1470	2100	2070.12	0.99	0	-10194	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	929	-38.68	1.14	12	0.05	-53.00	1798.00	3920	20240626	-47.70	2020	20240805	1.49	3920	-47.70	20240626	2020	1.49	20240805	3920	-47.70	20240626	2020	1.49	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
97	20240906	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	40	2	1.90	4993120	2387	3.83	2080	2140	2080	2730	1470	2100	2091.80	0.99	0	208	2233	2166	2118	2051	2003	2142	2027	227	630	500	1470	5	1	45319772	970	-40.38	1.19	12	0.01	-53.00	1798.00	3920	20240626	-45.41	2020	20240805	5.94	3920	-45.41	20240626	2020	5.94	20240805	3920	-45.41	20240626	2020	5.94	20240805	0.32	N	095190	500	226 억		447137	N	N	2	N	00	N
98	20240905	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-40	5	-1.87	131817590	62380	73.84	2155	2185	2070	2780	1500	2140	2113.15	1.00	0	-7856	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	952	-39.62	1.17	12	0.14	-53.00	1798.00	3920	20240626	-46.43	2020	20240805	3.96	3920	-46.43	20240626	2020	3.96	20240805	3920	-46.43	20240626	2020	3.96	20240805	0.32	N	095190	500	226 억		454993	N	N	2	N	00	N
99	20240905	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-35	5	-1.64	125810400	59512	70.45	2155	2185	2070	2780	1500	2140	2114.03	1.00	0	-7957	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	954	-39.72	1.17	12	0.13	-53.00	1798.00	3920	20240626	-46.30	2020	20240805	4.21	3920	-46.30	20240626	2020	4.21	20240805	3920	-46.30	20240626	2020	4.21	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
100	20240905	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-55	5	-2.57	119110225	56302	66.65	2155	2185	2070	2780	1500	2140	2115.56	1.00	0	-7530	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	945	-39.34	1.16	12	0.12	-53.00	1798.00	3920	20240626	-46.81	2020	20240805	3.22	3920	-46.81	20240626	2020	3.22	20240805	3920	-46.81	20240626	2020	3.22	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
101	20240905	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-60	5	-2.80	110779015	52308	61.92	2155	2185	2070	2780	1500	2140	2117.82	1.00	0	-6485	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	943	-39.25	1.16	12	0.12	-53.00	1798.00	3920	20240626	-46.94	2020	20240805	2.97	3920	-46.94	20240626	2020	2.97	20240805	3920	-46.94	20240626	2020	2.97	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
102	20240905	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-35	5	-1.64	79312640	37212	44.05	2155	2185	2090	2780	1500	2140	2131.37	1.00	0	-1720	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	954	-39.72	1.17	12	0.08	-53.00	1798.00	3920	20240626	-46.30	2020	20240805	4.21	3920	-46.30	20240626	2020	4.21	20240805	3920	-46.30	20240626	2020	4.21	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
103	20240905	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-10	5	-0.47	49442685	23020	27.25	2155	2185	2120	2780	1500	2140	2147.81	1.00	0	103	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	965	-40.19	1.18	12	0.05	-53.00	1798.00	3920	20240626	-45.66	2020	20240805	5.45	3920	-45.66	20240626	2020	5.45	20240805	3920	-45.66	20240626	2020	5.45	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
104	20240905	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	20	2	0.93	13341160	6165	7.30	2155	2185	2155	2780	1500	2140	2164.02	1.00	0	1281	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	979	-40.75	1.20	12	0.01	-53.00	1798.00	3920	20240626	-44.90	2020	20240805	6.93	3920	-44.90	20240626	2020	6.93	20240805	3920	-44.90	20240626	2020	6.93	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
105	20240905	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	25	2	1.17	337730	156	0.18	2155	2165	2155	2780	1500	2140	2164.94	1.00	0	-118	2216	2177	2146	2107	2076	2162	2092	227	640	500	1490	5	1	45319772	981	-40.85	1.20	12	0.00	-53.00	1798.00	3920	20240626	-44.77	2020	20240805	7.18	3920	-44.77	20240626	2020	7.18	20240805	3920	-44.77	20240626	2020	7.18	20240805	0.32	N	095190	500	226 억		454993	N	N	1	N	00	N
106	20240904	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-60	5	-2.73	180680775	84428	335.64	2175	2185	2115	2860	1540	2200	2140.06	1.03	0	-12834	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	970	-40.38	1.19	12	0.19	-53.00	1798.00	3920	20240626	-45.41	2020	20240805	5.94	3920	-45.41	20240626	2020	5.94	20240805	3920	-45.41	20240626	2020	5.94	20240805	0.31	N	095190	500	226 억		467827	N	N	1	N	00	N
107	20240904	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-55	5	-2.50	174608995	81583	324.33	2175	2185	2115	2860	1540	2200	2140.26	1.03	0	-11469	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	972	-40.47	1.19	12	0.18	-53.00	1798.00	3920	20240626	-45.28	2020	20240805	6.19	3920	-45.28	20240626	2020	6.19	20240805	3920	-45.28	20240626	2020	6.19	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
108	20240904	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-75	5	-3.41	149912810	69955	278.11	2175	2185	2120	2860	1540	2200	2142.99	1.03	0	-13685	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	963	-40.09	1.18	12	0.15	-53.00	1798.00	3920	20240626	-45.79	2020	20240805	5.20	3920	-45.79	20240626	2020	5.20	20240805	3920	-45.79	20240626	2020	5.20	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
109	20240904	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-70	5	-3.18	118076605	54977	218.56	2175	2185	2130	2860	1540	2200	2147.75	1.03	0	-13424	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	965	-40.19	1.18	12	0.12	-53.00	1798.00	3920	20240626	-45.66	2020	20240805	5.45	3920	-45.66	20240626	2020	5.45	20240805	3920	-45.66	20240626	2020	5.45	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
110	20240904	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-50	5	-2.27	90367825	42012	167.02	2175	2185	2130	2860	1540	2200	2151.00	1.03	0	-10866	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	974	-40.57	1.20	12	0.09	-53.00	1798.00	3920	20240626	-45.15	2020	20240805	6.44	3920	-45.15	20240626	2020	6.44	20240805	3920	-45.15	20240626	2020	6.44	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
111	20240904	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-50	5	-2.27	79263285	36852	146.51	2175	2185	2130	2860	1540	2200	2150.85	1.03	0	-9196	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	974	-40.57	1.20	12	0.08	-53.00	1798.00	3920	20240626	-45.15	2020	20240805	6.44	3920	-45.15	20240626	2020	6.44	20240805	3920	-45.15	20240626	2020	6.44	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
112	20240904	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-55	5	-2.50	47147560	21809	86.70	2175	2185	2135	2860	1540	2200	2161.84	1.03	0	-7695	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	972	-40.47	1.19	12	0.05	-53.00	1798.00	3920	20240626	-45.28	2020	20240805	6.19	3920	-45.28	20240626	2020	6.19	20240805	3920	-45.28	20240626	2020	6.19	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
113	20240904	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-40	5	-1.82	24346320	11197	44.51	2175	2185	2155	2860	1540	2200	2174.36	1.03	0	-2784	2276	2237	2216	2177	2156	2227	2167	227	660	500	1540	5	1	45319772	979	-40.75	1.20	12	0.02	-53.00	1798.00	3920	20240626	-44.90	2020	20240805	6.93	3920	-44.90	20240626	2020	6.93	20240805	3920	-44.90	20240626	2020	6.93	20240805	0.31	N	095190	500	226 억		467827	N	N	122	N	00	N
114	20240903	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-35	5	-1.57	54948130	24754	63.50	2255	2255	2195	2905	1565	2235	2219.79	1.05	0	-7776	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	997	-41.51	1.22	12	0.05	-53.00	1798.00	3920	20240626	-43.88	2020	20240805	8.91	3920	-43.88	20240626	2020	8.91	20240805	3920	-43.88	20240626	2020	8.91	20240805	0.30	N	095190	500	226 억		475603	N	N	122	N	00	N
115	20240903	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-40	5	-1.79	53017285	23876	61.24	2255	2255	2195	2905	1565	2235	2220.53	1.05	0	-7775	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	995	-41.42	1.22	12	0.05	-53.00	1798.00	3920	20240626	-44.01	2020	20240805	8.66	3920	-44.01	20240626	2020	8.66	20240805	3920	-44.01	20240626	2020	8.66	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
116	20240903	140621	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-15	5	-0.67	32120845	14389	36.91	2255	2255	2210	2905	1565	2235	2232.32	1.05	0	-7692	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1006	-41.89	1.23	12	0.03	-53.00	1798.00	3920	20240626	-43.37	2020	20240805	9.90	3920	-43.37	20240626	2020	9.90	20240805	3920	-43.37	20240626	2020	9.90	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
117	20240903	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-15	5	-0.67	30093535	13474	34.56	2255	2255	2215	2905	1565	2235	2233.45	1.05	0	-7302	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1006	-41.89	1.23	12	0.03	-53.00	1798.00	3920	20240626	-43.37	2020	20240805	9.90	3920	-43.37	20240626	2020	9.90	20240805	3920	-43.37	20240626	2020	9.90	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
118	20240903	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	0	3	0.00	20941790	9367	24.03	2255	2255	2225	2905	1565	2235	2235.70	1.05	0	-4223	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1013	-42.17	1.24	12	0.02	-53.00	1798.00	3920	20240626	-42.98	2020	20240805	10.64	3920	-42.98	20240626	2020	10.64	20240805	3920	-42.98	20240626	2020	10.64	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
119	20240903	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-5	5	-0.22	15004795	6707	17.20	2255	2255	2230	2905	1565	2235	2237.18	1.05	0	-1959	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1011	-42.08	1.24	12	0.01	-53.00	1798.00	3920	20240626	-43.11	2020	20240805	10.40	3920	-43.11	20240626	2020	10.40	20240805	3920	-43.11	20240626	2020	10.40	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
120	20240903	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	10	2	0.45	7953750	3550	9.11	2255	2255	2230	2905	1565	2235	2240.49	1.05	0	-1034	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1017	-42.36	1.25	12	0.01	-53.00	1798.00	3920	20240626	-42.73	2020	20240805	11.14	3920	-42.73	20240626	2020	11.14	20240805	3920	-42.73	20240626	2020	11.14	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
121	20240903	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	15	2	0.67	250180	112	0.29	2255	2255	2230	2905	1565	2235	2233.75	1.05	0	-105	2338	2286	2248	2196	2158	2267	2177	227	670	500	1560	5	1	45319772	1020	-42.45	1.25	12	0.00	-53.00	1798.00	3920	20240626	-42.60	2020	20240805	11.39	3920	-42.60	20240626	2020	11.39	20240805	3920	-42.60	20240626	2020	11.39	20240805	0.30	N	095190	500	226 억		475603	N	N	66	N	00	N
122	20240902	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-10	5	-0.45	87014010	38879	45.84	2245	2300	2210	2915	1575	2245	2238.07	1.08	0	-14500	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1013	-42.17	1.24	12	0.09	-53.00	1798.00	3920	20240626	-42.98	2020	20240805	10.64	3920	-42.98	20240626	2020	10.64	20240805	3920	-42.98	20240626	2020	10.64	20240805	0.29	N	095190	500	226 억		489595	N	N	66	N	00	N
123	20240902	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-25	5	-1.11	83326170	37217	43.88	2245	2300	2210	2915	1575	2245	2238.93	1.08	0	-13961	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1006	-41.89	1.23	12	0.08	-53.00	1798.00	3920	20240626	-43.37	2020	20240805	9.90	3920	-43.37	20240626	2020	9.90	20240805	3920	-43.37	20240626	2020	9.90	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
124	20240902	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-20	5	-0.89	74697245	33329	39.29	2245	2300	2210	2915	1575	2245	2241.21	1.08	0	-14561	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1008	-41.98	1.24	12	0.07	-53.00	1798.00	3920	20240626	-43.24	2020	20240805	10.15	3920	-43.24	20240626	2020	10.15	20240805	3920	-43.24	20240626	2020	10.15	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
125	20240902	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-20	5	-0.89	72583915	32378	38.17	2245	2300	2210	2915	1575	2245	2241.77	1.08	0	-14709	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1008	-41.98	1.24	12	0.07	-53.00	1798.00	3920	20240626	-43.24	2020	20240805	10.15	3920	-43.24	20240626	2020	10.15	20240805	3920	-43.24	20240626	2020	10.15	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
126	20240902	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-15	5	-0.67	64473830	28727	33.87	2245	2300	2210	2915	1575	2245	2244.36	1.08	0	-11652	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1011	-42.08	1.24	12	0.06	-53.00	1798.00	3920	20240626	-43.11	2020	20240805	10.40	3920	-43.11	20240626	2020	10.40	20240805	3920	-43.11	20240626	2020	10.40	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
127	20240902	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-35	5	-1.56	57070705	25384	29.93	2245	2300	2210	2915	1575	2245	2248.29	1.08	0	-12352	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1002	-41.70	1.23	12	0.06	-53.00	1798.00	3920	20240626	-43.62	2020	20240805	9.41	3920	-43.62	20240626	2020	9.41	20240805	3920	-43.62	20240626	2020	9.41	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
128	20240902	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	10	2	0.45	30735885	13560	15.99	2245	2300	2235	2915	1575	2245	2266.66	1.08	0	-5654	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1022	-42.55	1.25	12	0.03	-53.00	1798.00	3920	20240626	-42.47	2020	20240805	11.63	3920	-42.47	20240626	2020	11.63	20240805	3920	-42.47	20240626	2020	11.63	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N
129	20240902	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-5	5	-0.22	3651945	1629	1.92	2245	2275	2235	2915	1575	2245	2241.83	1.08	0	-1319	2321	2282	2226	2187	2131	2302	2207	227	670	500	1570	5	1	45319772	1015	-42.26	1.25	12	0.00	-53.00	1798.00	3920	20240626	-42.86	2020	20240805	10.89	3920	-42.86	20240626	2020	10.89	20240805	3920	-42.86	20240626	2020	10.89	20240805	0.29	N	095190	500	226 억		489595	N	N	0	N	00	N