KissMeData/140520/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	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-15	5	-0.65	10708480	4696	72.20	2300	2310	2255	2990	1610	2300	2280.34	0.19	0	-357	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	482	18.73	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.25	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2750	-16.91	20240102	2150	6.28	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
3	20240930	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	9772625	4286	65.90	2300	2310	2255	2990	1610	2300	2280.13	0.19	0	-226	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.43	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2750	-17.09	20240102	2150	6.05	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
4	20240930	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	9620500	4219	64.87	2300	2310	2255	2990	1610	2300	2280.28	0.19	0	-222	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.43	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2750	-17.09	20240102	2150	6.05	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
5	20240930	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	9151600	4012	61.69	2300	2310	2255	2990	1610	2300	2281.06	0.19	0	-222	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.43	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2750	-17.09	20240102	2150	6.05	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
6	20240930	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	4415910	1922	29.55	2300	2310	2285	2990	1610	2300	2297.56	0.19	0	-221	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	486	18.85	0.32	12	0.01	122.00	7191.00	2795	20230922	-17.71	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
7	20240930	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	4411315	1920	29.52	2300	2310	2285	2990	1610	2300	2297.56	0.19	0	-220	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.01	122.00	7191.00	2795	20230922	-17.53	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2750	-16.18	20240102	2150	7.21	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
8	20240930	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	3439755	1498	23.03	2300	2310	2285	2990	1610	2300	2296.23	0.19	0	-193	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.01	122.00	7191.00	2795	20230922	-17.53	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2750	-16.18	20240102	2150	7.21	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
9	20240930	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-10	5	-0.43	472540	206	3.17	2300	2300	2290	2990	1610	2300	2293.88	0.19	0	-48	2336	2317	2296	2277	2256	2327	2287	106	690	500	1650	5	1	21109243	483	18.77	0.32	12	0.00	122.00	7191.00	2795	20230922	-18.07	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41020	N	N	0	N	00	N
10	20240927	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	14935365	6503	147.69	2280	2315	2275	2990	1610	2300	2296.69	0.20	0	-524	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	486	18.85	0.32	12	0.03	122.00	7191.00	2795	20230922	-17.71	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
11	20240927	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	10037985	4365	99.14	2280	2315	2275	2990	1610	2300	2299.65	0.20	0	-497	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2795	20230922	-17.71	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
12	20240927	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-15	5	-0.65	8615825	3744	85.03	2280	2315	2275	2990	1610	2300	2301.24	0.20	0	-497	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	482	18.73	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.25	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2750	-16.91	20240102	2150	6.28	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
13	20240927	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	8556450	3718	84.44	2280	2315	2275	2990	1610	2300	2301.36	0.20	0	-497	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2795	20230922	-18.43	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2750	-17.09	20240102	2150	6.05	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
14	20240927	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	8118685	3526	80.08	2280	2315	2280	2990	1610	2300	2302.52	0.20	0	-497	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.02	122.00	7191.00	2795	20230922	-17.53	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2750	-16.18	20240102	2150	7.21	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
15	20240927	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	8056410	3499	79.47	2280	2315	2280	2990	1610	2300	2302.49	0.20	0	-494	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.02	122.00	7191.00	2795	20230922	-17.53	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2750	-16.18	20240102	2150	7.21	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
16	20240927	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	7630375	3313	75.24	2280	2315	2280	2990	1610	2300	2303.16	0.20	0	-607	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.02	122.00	7191.00	2795	20230922	-17.17	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2750	-15.82	20240102	2150	7.67	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
17	20240927	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	134540	59	1.34	2280	2300	2280	2990	1610	2300	2280.34	0.20	0	-8	2323	2311	2288	2276	2253	2317	2282	106	690	500	1650	5	1	21109243	486	18.85	0.32	12	0.00	122.00	7191.00	2795	20230922	-17.71	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41544	N	N	0	N	00	N
18	20240926	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	10053130	4403	53.23	2270	2300	2265	2975	1605	2290	2283.24	0.20	0	-317	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2800	20230915	-17.86	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
19	20240926	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	8898995	3898	47.12	2270	2300	2265	2975	1605	2290	2282.96	0.20	0	-300	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	483	18.77	0.32	12	0.02	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
20	20240926	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	7798760	3414	41.27	2270	2300	2265	2975	1605	2290	2284.35	0.20	0	-300	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2800	20230915	-17.86	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2750	-16.36	20240102	2150	6.98	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
21	20240926	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	6400720	2802	33.87	2270	2300	2265	2975	1605	2290	2284.34	0.20	0	-287	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
22	20240926	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-5	5	-0.22	5989170	2621	31.69	2270	2300	2265	2975	1605	2290	2285.07	0.20	0	-287	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	482	18.73	0.32	12	0.01	122.00	7191.00	2800	20230915	-18.39	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2750	-16.91	20240102	2150	6.28	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
23	20240926	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	5551360	2429	29.36	2270	2300	2265	2975	1605	2290	2285.45	0.20	0	-283	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
24	20240926	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	5521630	2416	29.21	2270	2300	2265	2975	1605	2290	2285.44	0.20	0	-285	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
25	20240926	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	285365	125	1.51	2270	2300	2265	2975	1605	2290	2282.92	0.20	0	-10	2346	2317	2281	2252	2216	2332	2267	106	685	500	1640	5	1	21109243	483	18.77	0.32	12	0.00	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.16	N	140520	500	105 억		41861	N	N	0	N	00	N
26	20240925	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	18835015	8272	98.27	2245	2310	2245	2930	1580	2255	2276.93	0.20	0	-384	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	483	18.77	0.32	12	0.04	122.00	7191.00	2800	20230915	-18.21	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2750	-16.73	20240102	2150	6.51	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
27	20240925	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	16762385	7365	87.49	2245	2310	2245	2930	1580	2255	2275.95	0.20	0	-330	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	479	18.61	0.32	12	0.03	122.00	7191.00	2800	20230915	-18.93	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2750	-17.45	20240102	2150	5.58	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
28	20240925	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	15042750	6605	78.46	2245	2310	2245	2930	1580	2255	2277.48	0.20	0	-352	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	479	18.61	0.32	12	0.03	122.00	7191.00	2800	20230915	-18.93	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2750	-17.45	20240102	2150	5.58	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
29	20240925	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	20	2	0.89	8807565	3886	46.16	2245	2275	2245	2930	1580	2255	2266.49	0.20	0	-143	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	480	18.65	0.32	12	0.02	122.00	7191.00	2800	20230915	-18.75	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2750	-17.27	20240102	2150	5.81	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
30	20240925	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	10	2	0.44	8005375	3532	41.96	2245	2270	2245	2930	1580	2255	2266.53	0.20	0	-143	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	478	18.57	0.31	12	0.02	122.00	7191.00	2800	20230915	-19.11	2150	20240805	5.35	2750	-17.64	20240102	2150	5.35	20240805	2750	-17.64	20240102	2150	5.35	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
31	20240925	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	7982730	3522	41.84	2245	2270	2245	2930	1580	2255	2266.53	0.20	0	-143	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	479	18.61	0.32	12	0.02	122.00	7191.00	2800	20230915	-18.93	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2750	-17.45	20240102	2150	5.58	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
32	20240925	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	7879030	3476	41.29	2245	2270	2245	2930	1580	2255	2266.69	0.20	0	-163	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	479	18.61	0.32	12	0.02	122.00	7191.00	2800	20230915	-18.93	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2750	-17.45	20240102	2150	5.58	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
33	20240925	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-10	5	-0.44	87575	39	0.46	2245	2265	2245	2930	1580	2255	2245.51	0.20	0	-5	2281	2267	2256	2242	2231	2275	2250	106	675	500	1620	5	1	21109243	474	18.40	0.31	12	0.00	122.00	7191.00	2800	20230915	-19.82	2150	20240805	4.42	2750	-18.36	20240102	2150	4.42	20240805	2750	-18.36	20240102	2150	4.42	20240805	1.15	N	140520	500	105 억		42245	N	N	0	N	00	N
34	20240924	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	18964950	8416	63.69	2245	2270	2245	2930	1580	2255	2253.44	0.20	0	-247	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
35	20240924	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	18159955	8059	60.98	2245	2270	2245	2930	1580	2255	2253.38	0.20	0	-239	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
36	20240924	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	17740775	7873	59.58	2245	2270	2245	2930	1580	2255	2253.37	0.20	0	-239	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
37	20240924	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	17736265	7871	59.56	2245	2270	2245	2930	1580	2255	2253.37	0.20	0	-239	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
38	20240924	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	17684565	7848	59.39	2245	2270	2245	2930	1580	2255	2253.38	0.20	0	-238	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
39	20240924	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	5	2	0.22	12679235	5622	42.54	2245	2270	2245	2930	1580	2255	2255.29	0.20	0	-238	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	477	18.52	0.31	12	0.03	122.00	7191.00	2815	20230913	-19.72	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2750	-17.82	20240102	2150	5.12	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
40	20240924	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	3974110	1768	13.38	2245	2270	2245	2930	1580	2255	2247.80	0.20	0	-201	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.01	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
41	20240924	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	2648580	1179	8.92	2245	2270	2245	2930	1580	2255	2246.46	0.20	0	-149	2291	2272	2246	2227	2201	2282	2237	106	675	500	1620	5	1	21109243	479	18.61	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.36	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2750	-17.45	20240102	2150	5.58	20240805	1.11	N	140520	500	105 억		42492	N	N	0	N	00	N
42	20240923	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	5	2	0.22	29632425	13209	27.00	2250	2265	2220	2925	1575	2250	2243.35	0.22	0	-3024	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	476	18.48	0.31	12	0.06	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2750	-18.00	20240102	2150	4.88	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
43	20240923	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-20	5	-0.89	27994600	12481	25.51	2250	2265	2220	2925	1575	2250	2242.98	0.22	0	-2940	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	471	18.28	0.31	12	0.06	122.00	7191.00	2815	20230913	-20.78	2150	20240805	3.72	2750	-18.91	20240102	2150	3.72	20240805	2750	-18.91	20240102	2150	3.72	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
44	20240923	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	0	3	0.00	22809320	10151	20.75	2250	2265	2235	2925	1575	2250	2247.00	0.22	0	-2940	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	475	18.44	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2750	-18.18	20240102	2150	4.65	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
45	20240923	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	0	3	0.00	22782330	10139	20.73	2250	2265	2235	2925	1575	2250	2247.00	0.22	0	-2939	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	475	18.44	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2750	-18.18	20240102	2150	4.65	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
46	20240923	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-10	5	-0.44	22240280	9898	20.23	2250	2265	2235	2925	1575	2250	2246.95	0.22	0	-2918	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	473	18.36	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.43	2150	20240805	4.19	2750	-18.55	20240102	2150	4.19	20240805	2750	-18.55	20240102	2150	4.19	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
47	20240923	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-5	5	-0.22	22118820	9844	20.12	2250	2265	2235	2925	1575	2250	2246.93	0.22	0	-2914	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	474	18.40	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.25	2150	20240805	4.42	2750	-18.36	20240102	2150	4.42	20240805	2750	-18.36	20240102	2150	4.42	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
48	20240923	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-5	5	-0.22	12803815	5692	11.64	2250	2265	2240	2925	1575	2250	2249.44	0.22	0	-2880	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	474	18.40	0.31	12	0.03	122.00	7191.00	2815	20230913	-20.25	2150	20240805	4.42	2750	-18.36	20240102	2150	4.42	20240805	2750	-18.36	20240102	2150	4.42	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
49	20240923	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	0	3	0.00	10231055	4547	9.30	2250	2255	2245	2925	1575	2250	2250.07	0.22	0	-2800	2336	2292	2246	2202	2156	2270	2180	106	675	500	1620	5	1	21109243	475	18.44	0.31	12	0.02	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2750	-18.18	20240102	2150	4.65	20240805	1.10	N	140520	500	105 억		45480	N	N	0	N	00	N
50	20240913	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	18581600	8169	57.83	2285	2290	2255	2970	1600	2285	2274.65	0.20	0	-264	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	482	18.73	0.32	12	0.04	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
51	20240913	150810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	17763575	7811	55.30	2285	2290	2255	2970	1600	2285	2274.17	0.20	0	-264	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	482	18.73	0.32	12	0.04	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
52	20240913	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	17093825	7516	53.21	2285	2290	2255	2970	1600	2285	2274.32	0.20	0	-264	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	482	18.73	0.32	12	0.04	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
53	20240913	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-5	5	-0.22	16195875	7121	50.41	2285	2290	2255	2970	1600	2285	2274.38	0.20	0	-264	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	481	18.69	0.32	12	0.03	122.00	7191.00	2815	20230913	-19.01	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
54	20240913	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-5	5	-0.22	15696215	6901	48.85	2285	2290	2255	2970	1600	2285	2274.48	0.20	0	-413	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	481	18.69	0.32	12	0.03	122.00	7191.00	2815	20230913	-19.01	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
55	20240913	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	9956535	4391	31.08	2285	2285	2255	2970	1600	2285	2267.49	0.20	0	-305	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	482	18.73	0.32	12	0.02	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
56	20240913	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	5800175	2564	18.15	2285	2285	2255	2970	1600	2285	2262.16	0.20	0	120	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	479	18.61	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.36	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2815	-19.36	20230913	2150	5.58	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
57	20240913	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-20	5	-0.88	861870	380	2.69	2285	2285	2265	2970	1600	2285	2268.08	0.20	0	-10	2335	2310	2260	2235	2185	2322	2247	106	685	500	1640	5	1	21109243	478	18.57	0.31	12	0.00	122.00	7191.00	2815	20230913	-19.54	2150	20240805	5.35	2750	-17.64	20240102	2150	5.35	20240805	2815	-19.54	20230913	2150	5.35	20240805	1.10	N	140520	500	105 억		42394	N	N	0	N	00	N
58	20240912	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	75	2	3.39	31382235	14026	96.86	2235	2285	2210	2870	1550	2210	2237.43	0.20	0	-109	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	482	18.73	0.32	12	0.07	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
59	20240912	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	15	2	0.68	17775015	7982	55.12	2235	2245	2210	2870	1550	2210	2226.89	0.20	0	-67	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	470	18.24	0.31	12	0.04	122.00	7191.00	2815	20230913	-20.96	2150	20240805	3.49	2750	-19.09	20240102	2150	3.49	20240805	2815	-20.96	20230913	2150	3.49	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
60	20240912	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	15	2	0.68	12561090	5629	38.87	2235	2245	2210	2870	1550	2210	2231.50	0.20	0	-52	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	470	18.24	0.31	12	0.03	122.00	7191.00	2815	20230913	-20.96	2150	20240805	3.49	2750	-19.09	20240102	2150	3.49	20240805	2815	-20.96	20230913	2150	3.49	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
61	20240912	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	20	2	0.90	9903240	4437	30.64	2235	2245	2210	2870	1550	2210	2231.97	0.20	0	-52	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	471	18.28	0.31	12	0.02	122.00	7191.00	2815	20230913	-20.78	2150	20240805	3.72	2750	-18.91	20240102	2150	3.72	20240805	2815	-20.78	20230913	2150	3.72	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
62	20240912	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	20	2	0.90	7204960	3227	22.29	2235	2245	2210	2870	1550	2210	2232.71	0.20	0	-52	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	471	18.28	0.31	12	0.02	122.00	7191.00	2815	20230913	-20.78	2150	20240805	3.72	2750	-18.91	20240102	2150	3.72	20240805	2815	-20.78	20230913	2150	3.72	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
63	20240912	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	30	2	1.36	5902000	2640	18.23	2235	2245	2225	2870	1550	2210	2235.61	0.20	0	-52	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	473	18.36	0.31	12	0.01	122.00	7191.00	2815	20230913	-20.43	2150	20240805	4.19	2750	-18.55	20240102	2150	4.19	20240805	2815	-20.43	20230913	2150	4.19	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
64	20240912	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	25	2	1.13	5393565	2413	16.66	2235	2245	2225	2870	1550	2210	2235.21	0.20	0	-52	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	472	18.32	0.31	12	0.01	122.00	7191.00	2815	20230913	-20.60	2150	20240805	3.95	2750	-18.73	20240102	2150	3.95	20240805	2815	-20.60	20230913	2150	3.95	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
65	20240912	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	15	2	0.68	303880	136	0.94	2235	2235	2225	2870	1550	2210	2234.41	0.20	0	-19	2303	2256	2228	2181	2153	2242	2167	106	660	500	1590	5	1	21109243	470	18.24	0.31	12	0.00	122.00	7191.00	2815	20230913	-20.96	2150	20240805	3.49	2750	-19.09	20240102	2150	3.49	20240805	2815	-20.96	20230913	2150	3.49	20240805	1.10	N	140520	500	105 억		42503	N	N	0	N	00	N
66	20240911	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-70	5	-3.07	32266740	14480	432.88	2260	2275	2200	2960	1600	2280	2228.37	0.20	0	-24	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	467	18.11	0.31	12	0.07	122.00	7191.00	2815	20230913	-21.49	2150	20240805	2.79	2750	-19.64	20240102	2150	2.79	20240805	2815	-21.49	20230913	2150	2.79	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
67	20240911	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-50	5	-2.19	27990060	12564	375.61	2260	2275	2200	2960	1600	2280	2227.80	0.20	0	1012	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	471	18.28	0.31	12	0.06	122.00	7191.00	2815	20230913	-20.78	2150	20240805	3.72	2750	-18.91	20240102	2150	3.72	20240805	2815	-20.78	20230913	2150	3.72	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
68	20240911	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-30	5	-1.32	8527965	3794	113.42	2260	2275	2235	2960	1600	2280	2247.75	0.20	0	38	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	475	18.44	0.31	12	0.02	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
69	20240911	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-20	5	-0.88	8482965	3774	112.83	2260	2275	2235	2960	1600	2280	2247.74	0.20	0	38	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	477	18.52	0.31	12	0.02	122.00	7191.00	2815	20230913	-19.72	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2815	-19.72	20230913	2150	5.12	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
70	20240911	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-20	5	-0.88	5983825	2660	79.52	2260	2275	2235	2960	1600	2280	2249.56	0.20	0	38	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	477	18.52	0.31	12	0.01	122.00	7191.00	2815	20230913	-19.72	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2815	-19.72	20230913	2150	5.12	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
71	20240911	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-10	5	-0.44	3732195	1656	49.51	2260	2275	2240	2960	1600	2280	2253.74	0.20	0	-34	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	479	18.61	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.36	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2815	-19.36	20230913	2150	5.58	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
72	20240911	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-25	5	-1.10	3576315	1587	47.44	2260	2275	2240	2960	1600	2280	2253.51	0.20	0	32	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	476	18.48	0.31	12	0.01	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2815	-19.89	20230913	2150	4.88	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
73	20240911	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-25	5	-1.10	885730	392	11.72	2260	2260	2255	2960	1600	2280	2259.52	0.20	0	-17	2310	2295	2265	2250	2220	2302	2257	106	680	500	1640	5	1	21109243	476	18.48	0.31	12	0.00	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2815	-19.89	20230913	2150	4.88	20240805	1.10	N	140520	500	105 억		42527	N	N	0	N	00	N
74	20240910	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	45	2	2.01	6786815	2998	15.00	2235	2280	2235	2905	1565	2235	2263.78	0.20	0	-385	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	481	18.69	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.01	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
75	20240910	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	5697005	2520	12.60	2235	2280	2235	2905	1565	2235	2260.72	0.20	0	-268	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	480	18.65	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.18	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
76	20240910	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	5649245	2499	12.50	2235	2280	2235	2905	1565	2235	2260.60	0.20	0	-265	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	480	18.65	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.18	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
77	20240910	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	4893325	2162	10.81	2235	2280	2235	2905	1565	2235	2263.33	0.20	0	-262	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	480	18.65	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.18	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
78	20240910	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	4877400	2155	10.78	2235	2280	2235	2905	1565	2235	2263.29	0.20	0	-257	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	480	18.65	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.18	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
79	20240910	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	40	2	1.79	4615775	2040	10.20	2235	2280	2235	2905	1565	2235	2262.63	0.20	0	-166	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	480	18.65	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.18	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
80	20240910	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	45	2	2.01	4524780	2000	10.00	2235	2280	2235	2905	1565	2235	2262.39	0.20	0	-148	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	481	18.69	0.32	12	0.01	122.00	7191.00	2815	20230913	-19.01	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
81	20240910	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	0	3	0.00	413475	185	0.93	2235	2235	2235	2905	1565	2235	2235.00	0.20	0	-27	2325	2280	2240	2195	2155	2277	2192	106	670	500	1600	5	1	21109243	472	18.32	0.31	12	0.00	122.00	7191.00	2815	20230913	-20.60	2150	20240805	3.95	2750	-18.73	20240102	2150	3.95	20240805	2815	-20.60	20230913	2150	3.95	20240805	1.11	N	140520	500	105 억		42912	N	N	0	N	00	N
82	20240909	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-35	5	-1.54	44467695	19991	134.06	2235	2285	2200	2950	1590	2270	2224.39	0.20	0	674	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	472	18.32	0.31	12	0.09	122.00	7191.00	2815	20230913	-20.60	2150	20240805	3.95	2750	-18.73	20240102	2150	3.95	20240805	2815	-20.60	20230913	2150	3.95	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
83	20240909	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-20	5	-0.88	40819225	18360	123.12	2235	2285	2200	2950	1590	2270	2223.27	0.20	0	679	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	475	18.44	0.31	12	0.09	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
84	20240909	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-25	5	-1.10	39850990	17929	120.23	2235	2285	2200	2950	1590	2270	2222.71	0.20	0	706	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	474	18.40	0.31	12	0.08	122.00	7191.00	2815	20230913	-20.25	2150	20240805	4.42	2750	-18.36	20240102	2150	4.42	20240805	2815	-20.25	20230913	2150	4.42	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
85	20240909	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-30	5	-1.32	24335195	10991	73.71	2235	2285	2200	2950	1590	2270	2214.10	0.20	0	206	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	473	18.36	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.43	2150	20240805	4.19	2750	-18.55	20240102	2150	4.19	20240805	2815	-20.43	20230913	2150	4.19	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
86	20240909	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-20	5	-0.88	22383380	10120	67.86	2235	2285	2200	2950	1590	2270	2211.80	0.20	0	265	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	475	18.44	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
87	20240909	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-20	5	-0.88	21195660	9592	64.32	2235	2285	2200	2950	1590	2270	2209.72	0.20	0	272	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	475	18.44	0.31	12	0.05	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
88	20240909	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	15	2	0.66	2417150	1083	7.26	2235	2285	2220	2950	1590	2270	2231.90	0.20	0	-27	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	482	18.73	0.32	12	0.01	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
89	20240909	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-35	5	-1.54	1229250	550	3.69	2235	2235	2235	2950	1590	2270	2235.00	0.20	0	-20	2343	2306	2258	2221	2173	2282	2197	106	680	500	1630	5	1	21109243	472	18.32	0.31	12	0.00	122.00	7191.00	2815	20230913	-20.60	2150	20240805	3.95	2750	-18.73	20240102	2150	3.95	20240805	2815	-20.60	20230913	2150	3.95	20240805	1.11	N	140520	500	105 억		42238	N	N	0	N	00	N
90	20240906	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-10	5	-0.44	33596985	14912	460.10	2295	2295	2210	2960	1600	2280	2253.01	0.20	0	-194	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	479	18.61	0.32	12	0.07	122.00	7191.00	2815	20230913	-19.36	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2815	-19.36	20230913	2150	5.58	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
91	20240906	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-30	5	-1.32	29943750	13294	410.18	2295	2295	2210	2960	1600	2280	2252.43	0.20	0	-91	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	475	18.44	0.31	12	0.06	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
92	20240906	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-30	5	-1.32	27617925	12252	378.03	2295	2295	2210	2960	1600	2280	2254.16	0.20	0	-258	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	475	18.44	0.31	12	0.06	122.00	7191.00	2815	20230913	-20.07	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
93	20240906	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-20	5	-0.88	27532395	12214	376.86	2295	2295	2210	2960	1600	2280	2254.17	0.20	0	-257	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	477	18.52	0.31	12	0.06	122.00	7191.00	2815	20230913	-19.72	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2815	-19.72	20230913	2150	5.12	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
94	20240906	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	5	2	0.22	24605620	10898	336.25	2295	2295	2220	2960	1600	2280	2257.81	0.20	0	-169	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	482	18.73	0.32	12	0.05	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
95	20240906	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	5	2	0.22	21544820	9535	294.20	2295	2295	2255	2960	1600	2280	2259.55	0.20	0	25	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	482	18.73	0.32	12	0.05	122.00	7191.00	2815	20230913	-18.83	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
96	20240906	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-25	5	-1.10	18550715	8208	253.26	2295	2295	2255	2960	1600	2280	2260.08	0.20	0	5	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	476	18.48	0.31	12	0.04	122.00	7191.00	2815	20230913	-19.89	2150	20240805	4.88	2750	-18.00	20240102	2150	4.88	20240805	2815	-19.89	20230913	2150	4.88	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
97	20240906	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	110125	48	1.48	2295	2295	2260	2960	1600	2280	2294.27	0.20	0	-6	2303	2291	2273	2261	2243	2297	2267	106	680	500	1640	5	1	21109243	484	18.81	0.32	12	0.00	122.00	7191.00	2815	20230913	-18.47	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.18	N	140520	500	105 억		42432	N	N	0	N	00	N
98	20240905	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	20	2	0.88	7371155	3241	79.69	2265	2285	2255	2935	1585	2260	2274.35	0.20	0	-169	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2940	20230830	-22.45	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
99	20240905	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	25	2	1.11	7197875	3165	77.82	2265	2285	2255	2935	1585	2260	2274.21	0.20	0	-169	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	482	18.73	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.28	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
100	20240905	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	7184190	3159	77.67	2265	2285	2255	2935	1585	2260	2274.20	0.20	0	-169	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	477	18.52	0.31	12	0.01	122.00	7191.00	2940	20230830	-23.13	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2815	-19.72	20230913	2150	5.12	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
101	20240905	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	25	2	1.11	6727140	2957	72.71	2265	2285	2255	2935	1585	2260	2274.99	0.20	0	-169	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	482	18.73	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.28	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
102	20240905	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	25	2	1.11	3706375	1635	40.20	2265	2285	2255	2935	1585	2260	2266.90	0.20	0	-11	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	482	18.73	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.28	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
103	20240905	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	1911940	842	20.70	2265	2285	2265	2935	1585	2260	2270.71	0.20	0	-11	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	480	18.65	0.32	12	0.00	122.00	7191.00	2940	20230830	-22.62	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
104	20240905	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	1909665	841	20.68	2265	2285	2265	2935	1585	2260	2270.71	0.20	0	-11	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	480	18.65	0.32	12	0.00	122.00	7191.00	2940	20230830	-22.62	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2815	-19.18	20230913	2150	5.81	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
105	20240905	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	5	2	0.22	117780	52	1.28	2265	2265	2265	2935	1585	2260	2265.00	0.20	0	0	2320	2290	2265	2235	2210	2305	2250	106	675	500	1620	5	1	21109243	478	18.57	0.31	12	0.00	122.00	7191.00	2940	20230830	-22.96	2150	20240805	5.35	2750	-17.64	20240102	2150	5.35	20240805	2815	-19.54	20230913	2150	5.35	20240805	1.18	N	140520	500	105 억		42601	N	N	0	N	00	N
106	20240904	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-50	5	-2.16	9196935	4067	59.69	2250	2295	2240	3000	1620	2310	2261.36	0.20	0	-52	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	477	18.52	0.31	12	0.02	122.00	7191.00	2940	20230830	-23.13	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2815	-19.72	20230913	2150	5.12	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
107	20240904	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-40	5	-1.73	8334560	3686	54.10	2250	2295	2240	3000	1620	2310	2261.14	0.20	0	72	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	479	18.61	0.32	12	0.02	122.00	7191.00	2940	20230830	-22.79	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2815	-19.36	20230913	2150	5.58	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
108	20240904	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-60	5	-2.60	8125730	3594	52.75	2250	2295	2240	3000	1620	2310	2260.92	0.20	0	164	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	475	18.44	0.31	12	0.02	122.00	7191.00	2940	20230830	-23.47	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2815	-20.07	20230913	2150	4.65	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
109	20240904	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-30	5	-1.30	7727950	3419	50.18	2250	2295	2240	3000	1620	2310	2260.30	0.20	0	279	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	481	18.69	0.32	12	0.02	122.00	7191.00	2940	20230830	-22.45	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
110	20240904	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	5695595	2519	36.97	2250	2295	2240	3000	1620	2310	2261.05	0.20	0	-49	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
111	20240904	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	5560940	2460	36.11	2250	2295	2240	3000	1620	2310	2260.54	0.20	0	-49	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
112	20240904	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-20	5	-0.87	4357975	1930	28.33	2250	2295	2240	3000	1620	2310	2258.02	0.20	0	-6	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2815	-18.65	20230913	2150	6.51	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
113	20240904	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-40	5	-1.73	3206015	1425	20.92	2250	2295	2240	3000	1620	2310	2249.84	0.20	0	126	2366	2337	2296	2267	2226	2352	2282	106	690	500	1660	5	1	21109243	479	18.61	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.79	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2815	-19.36	20230913	2150	5.58	20240805	1.18	N	140520	500	105 억		42653	N	N	0	N	00	N
114	20240903	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	30	2	1.32	15599575	6813	496.57	2295	2325	2255	2960	1600	2280	2289.67	0.20	0	181	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	488	18.93	0.32	12	0.03	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2815	-17.94	20230913	2150	7.44	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
115	20240903	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	25	2	1.10	14962030	6537	476.46	2295	2325	2255	2960	1600	2280	2288.82	0.20	0	197	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	487	18.89	0.32	12	0.03	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
116	20240903	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	5	2	0.22	8360425	3675	267.86	2295	2295	2255	2960	1600	2280	2274.95	0.20	0	219	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	482	18.73	0.32	12	0.02	122.00	7191.00	2940	20230830	-22.28	2150	20240805	6.28	2750	-16.91	20240102	2150	6.28	20240805	2815	-18.83	20230913	2150	6.28	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
117	20240903	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	8214060	3611	263.19	2295	2295	2255	2960	1600	2280	2274.73	0.20	0	219	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	483	18.77	0.32	12	0.02	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2815	-18.65	20230913	2150	6.51	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
118	20240903	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	2705580	1181	86.08	2295	2295	2290	2960	1600	2280	2290.92	0.20	0	98	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	484	18.81	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
119	20240903	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	2558700	1117	81.41	2295	2295	2290	2960	1600	2280	2290.69	0.20	0	98	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	484	18.81	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
120	20240903	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	2556405	1116	81.34	2295	2295	2290	2960	1600	2280	2290.69	0.20	0	98	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2815	-18.65	20230913	2150	6.51	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
121	20240903	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	6885	3	0.22	2295	2295	2295	2960	1600	2280	2295.00	0.20	0	0	2330	2305	2290	2265	2250	2297	2257	106	680	500	1640	5	1	21109243	484	18.81	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.19	N	140520	500	105 억		42472	N	N	0	N	00	N
122	20240902	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	2118585	924	21.58	2315	2315	2275	2990	1610	2300	2292.84	0.20	0	-12	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	481	18.69	0.32	12	0.00	122.00	7191.00	2940	20230830	-22.45	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2815	-19.01	20230913	2150	6.05	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
123	20240902	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	1799345	784	18.31	2315	2315	2275	2990	1610	2300	2295.08	0.20	0	-10	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
124	20240902	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	1799345	784	18.31	2315	2315	2275	2990	1610	2300	2295.08	0.20	0	-10	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
125	20240902	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	1785540	778	18.17	2315	2315	2275	2990	1610	2300	2295.04	0.20	0	-5	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	484	18.81	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2815	-18.47	20230913	2150	6.74	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
126	20240902	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	1730360	754	17.61	2315	2315	2275	2990	1610	2300	2294.91	0.20	0	-4	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
127	20240902	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	1267055	553	12.91	2315	2315	2275	2990	1610	2300	2291.24	0.20	0	-4	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
128	20240902	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	1181950	516	12.05	2315	2315	2275	2990	1610	2300	2290.60	0.20	0	-3	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	487	18.89	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2815	-18.12	20230913	2150	7.21	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N
129	20240902	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	6945	3	0.07	2315	2315	2315	2990	1610	2300	2315.00	0.20	0	0	2340	2320	2290	2270	2240	2330	2280	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2815	-17.76	20230913	2150	7.67	20240805	1.19	N	140520	500	105 억		42484	N	N	0	N	00	N