KissMeData/109860/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	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-10	5	-0.11	15500950	1731	149.35	9020	9120	8850	11720	6320	9020	8954.91	0.00	0	0	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	820	273.03	0.53	12	0.02	33.00	17120.00	10360	20230919	-13.03	8370	20240925	7.65	9660	-6.73	20240205	8370	7.65	20240925	10130	-11.06	20231004	8370	7.65	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240930	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-100	5	-1.11	13756000	1536	132.53	9020	9120	8850	11720	6320	9020	8955.73	0.00	0	38	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	812	270.30	0.52	12	0.02	33.00	17120.00	10360	20230919	-13.90	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	10130	-11.94	20231004	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240930	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-70	5	-0.78	13023520	1454	125.45	9020	9120	8850	11720	6320	9020	8957.03	0.00	0	38	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	814	271.21	0.52	12	0.02	33.00	17120.00	10360	20230919	-13.61	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	10130	-11.65	20231004	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240930	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-70	5	-0.78	12969820	1448	124.94	9020	9120	8850	11720	6320	9020	8957.06	0.00	0	38	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	814	271.21	0.52	12	0.02	33.00	17120.00	10360	20230919	-13.61	8370	20240925	6.93	9660	-7.35	20240205	8370	6.93	20240925	10130	-11.65	20231004	8370	6.93	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240930	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-50	5	-0.55	7136570	792	68.33	9020	9120	8960	11720	6320	9020	9010.82	0.00	0	40	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	816	271.82	0.52	12	0.01	33.00	17120.00	10360	20230919	-13.42	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	10130	-11.45	20231004	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240930	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-40	5	-0.44	5190110	575	49.61	9020	9120	8980	11720	6320	9020	9026.28	0.00	0	40	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	817	272.12	0.52	12	0.01	33.00	17120.00	10360	20230919	-13.32	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	10130	-11.35	20231004	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240930	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-20	5	-0.22	5091300	564	48.66	9020	9120	9000	11720	6320	9020	9027.13	0.00	0	40	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	10360	20230919	-13.13	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240930	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	100	2	1.11	568830	63	5.44	9020	9120	9020	11720	6320	9020	9029.05	0.00	0	0	9106	9062	8976	8932	8846	9085	8955	46	2700	500	5410	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	10360	20230919	-11.97	8370	20240925	8.96	9660	-5.59	20240205	8370	8.96	20240925	10130	-9.97	20231004	8370	8.96	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240927	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	40	2	0.45	10393710	1159	218.27	8990	9020	8890	11670	6290	8980	8967.83	0.00	0	-2	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	10400	20230918	-13.27	8370	20240925	7.77	9660	-6.63	20240205	8370	7.77	20240925	10130	-10.96	20231004	8370	7.77	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20240927	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	10	2	0.11	6031580	674	126.93	8990	9020	8890	11670	6290	8980	8948.93	0.00	0	-2	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	818	272.42	0.53	12	0.01	33.00	17120.00	10400	20230918	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10130	-11.25	20231004	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20240927	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	4755500	532	100.19	8990	9020	8890	11670	6290	8980	8938.91	0.00	0	-2	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	815	271.52	0.52	12	0.01	33.00	17120.00	10400	20230918	-13.85	8370	20240925	7.05	9660	-7.25	20240205	8370	7.05	20240925	10130	-11.55	20231004	8370	7.05	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20240927	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	40	2	0.45	4486380	502	94.54	8990	9020	8890	11670	6290	8980	8937.01	0.00	0	-2	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	10400	20230918	-13.27	8370	20240925	7.77	9660	-6.63	20240205	8370	7.77	20240925	10130	-10.96	20231004	8370	7.77	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20240927	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	10	2	0.11	2956330	332	62.52	8990	9000	8890	11670	6290	8980	8904.61	0.00	0	42	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10400	20230918	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10130	-11.25	20231004	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20240927	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	10	2	0.11	2956330	332	62.52	8990	9000	8890	11670	6290	8980	8904.61	0.00	0	42	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10400	20230918	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10130	-11.25	20231004	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20240927	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	20	2	0.22	80990	9	1.69	8990	9000	8990	11670	6290	8980	8998.89	0.00	0	0	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	819	272.73	0.53	12	0.00	33.00	17120.00	10400	20230918	-13.46	8370	20240925	7.53	9660	-6.83	20240205	8370	7.53	20240925	10130	-11.15	20231004	8370	7.53	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20240927	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	10	2	0.11	8990	1	0.19	8990	8990	8990	11670	6290	8980	8990.00	0.00	0	0	9080	9030	8940	8890	8800	9055	8915	46	2690	500	5380	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10400	20230918	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10130	-11.25	20231004	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20240926	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	110	2	1.24	4733240	529	7.16	8870	8990	8850	11530	6210	8870	8947.52	0.00	0	-17	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	817	272.12	0.52	12	0.01	33.00	17120.00	10400	20230915	-13.65	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	10240	-12.30	20230926	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20240926	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	110	2	1.24	3772380	422	5.71	8870	8990	8850	11530	6210	8870	8939.29	0.00	0	-16	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10400	20230915	-13.65	8370	20240925	7.29	9660	-7.04	20240205	8370	7.29	20240925	10240	-12.30	20230926	8370	7.29	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240926	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	120	2	1.35	1655400	186	2.52	8870	8990	8850	11530	6210	8870	8900.00	0.00	0	-16	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10400	20230915	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10240	-12.21	20230926	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240926	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	120	2	1.35	1655400	186	2.52	8870	8990	8850	11530	6210	8870	8900.00	0.00	0	-16	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10400	20230915	-13.56	8370	20240925	7.41	9660	-6.94	20240205	8370	7.41	20240925	10240	-12.21	20230926	8370	7.41	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240926	120817	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	100	2	1.13	1511700	170	2.30	8870	8980	8850	11530	6210	8870	8892.35	0.00	0	-16	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	816	271.82	0.52	12	0.00	33.00	17120.00	10400	20230915	-13.75	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	10240	-12.40	20230926	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240926	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	1072680	121	1.64	8870	8970	8850	11530	6210	8870	8865.12	0.00	0	-13	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	10400	20230915	-14.62	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	10240	-13.28	20230926	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240926	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	70	2	0.79	559000	63	0.85	8870	8970	8870	11530	6210	8870	8873.02	0.00	0	-12	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	814	270.91	0.52	12	0.00	33.00	17120.00	10400	20230915	-14.04	8370	20240925	6.81	9660	-7.45	20240205	8370	6.81	20240925	10240	-12.70	20230926	8370	6.81	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240926	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	390290	44	0.60	8870	8880	8870	11530	6210	8870	8870.23	0.00	0	-12	9376	9122	8746	8492	8116	8935	8305	46	2660	500	5320	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	10400	20230915	-14.62	8370	20240925	6.09	9660	-8.07	20240205	8370	6.09	20240925	10240	-13.28	20230926	8370	6.09	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240925	160806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8870	30	2	0.34	64919810	7341	162.59	8930	9000	8370	11490	6190	8840	8843.42	0.00	0	-78	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	807	268.79	0.52	12	0.08	33.00	17120.00	10470	20230914	-15.28	8370	20240925	5.97	9660	-8.18	20240205	8370	5.97	20240925	10290	-13.80	20230925	8370	5.97	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240925	150812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8910	70	2	0.79	64449700	7288	161.42	8930	9000	8370	11490	6190	8840	8843.26	0.00	0	-35	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	811	270.00	0.52	12	0.08	33.00	17120.00	10470	20230914	-14.90	8370	20240925	6.45	9660	-7.76	20240205	8370	6.45	20240925	10290	-13.41	20230925	8370	6.45	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240925	140813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8970	130	2	1.47	63451270	7176	158.94	8930	9000	8370	11490	6190	8840	8842.15	0.00	0	-33	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	816	271.82	0.52	12	0.08	33.00	17120.00	10470	20230914	-14.33	8370	20240925	7.17	9660	-7.14	20240205	8370	7.17	20240925	10290	-12.83	20230925	8370	7.17	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240925	130812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8920	80	2	0.90	62164170	7032	155.75	8930	9000	8370	11490	6190	8840	8840.18	0.00	0	-31	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	812	270.30	0.52	12	0.08	33.00	17120.00	10470	20230914	-14.80	8370	20240925	6.57	9660	-7.66	20240205	8370	6.57	20240925	10290	-13.31	20230925	8370	6.57	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240925	120813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8700	-140	5	-1.58	37974790	4321	95.70	8930	8990	8370	11490	6190	8840	8788.43	0.00	0	51	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	792	263.64	0.51	12	0.05	33.00	17120.00	10470	20230914	-16.91	8370	20240925	3.94	9660	-9.94	20240205	8370	3.94	20240925	10290	-15.45	20230925	8370	3.94	20240925	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240925	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	150	2	1.70	3919620	439	9.72	8930	8990	8850	11490	6190	8840	8928.52	0.00	0	1	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10470	20230914	-14.14	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10290	-12.63	20230925	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240925	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	120	2	1.36	2394780	269	5.96	8930	8990	8850	11490	6190	8840	8902.53	0.00	0	1	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	815	271.52	0.52	12	0.00	33.00	17120.00	10470	20230914	-14.42	8500	20240806	5.41	9660	-7.25	20240205	8500	5.41	20240806	10290	-12.93	20230925	8500	5.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240925	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	150	2	1.70	375280	42	0.93	8930	8990	8930	11490	6190	8840	8935.24	0.00	0	-5	9173	9006	8923	8756	8673	8965	8715	46	2650	500	5300	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10470	20230914	-14.14	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10290	-12.63	20230925	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240924	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-240	5	-2.64	40263360	4498	1999.11	9090	9090	8840	11800	6360	9080	8951.39	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	804	267.88	0.52	12	0.05	33.00	17120.00	10470	20230914	-15.57	8500	20240806	4.00	9660	-8.49	20240205	8500	4.00	20240806	10290	-14.09	20230925	8500	4.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240924	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	30097360	3348	1488.00	9090	9090	8970	11800	6360	9080	8989.65	0.00	0	1139	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.04	33.00	17120.00	10470	20230914	-13.56	8500	20240806	6.47	9660	-6.31	20240205	8500	6.47	20240806	10290	-12.05	20230925	8500	6.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240924	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	2750780	303	134.67	9090	9090	9070	11800	6360	9080	9078.48	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.37	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10290	-11.86	20230925	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240924	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	2696320	297	132.00	9090	9090	9070	11800	6360	9080	9078.52	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.28	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10290	-11.76	20230925	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240924	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	2696320	297	132.00	9090	9090	9070	11800	6360	9080	9078.52	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.28	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10290	-11.76	20230925	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240924	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	2696320	297	132.00	9090	9090	9070	11800	6360	9080	9078.52	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.28	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10290	-11.76	20230925	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240924	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	2133360	235	104.44	9090	9090	9070	11800	6360	9080	9078.13	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.28	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10290	-11.76	20230925	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240924	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	145440	16	7.11	9090	9090	9090	11800	6360	9080	9090.00	0.00	0	0	9126	9102	9066	9042	9006	9115	9055	46	2720	500	5440	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	10470	20230914	-13.18	8500	20240806	6.94	9660	-5.90	20240205	8500	6.94	20240806	10290	-11.66	20230925	8500	6.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240923	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	70	2	0.78	1897540	209	21.59	9030	9090	9030	11710	6310	9010	9079.14	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.26	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10290	-11.76	20230925	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20240923	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	60	2	0.67	1806740	199	20.56	9030	9090	9030	11710	6310	9010	9079.10	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.35	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10290	-11.86	20230925	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240923	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	60	2	0.67	1761360	194	20.04	9030	9090	9030	11710	6310	9010	9079.18	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.35	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10290	-11.86	20230925	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240923	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	60	2	0.67	1706940	188	19.42	9030	9090	9030	11710	6310	9010	9079.47	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.35	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10290	-11.86	20230925	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240923	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	80	2	0.89	954130	105	10.85	9030	9090	9030	11710	6310	9010	9086.95	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.16	8500	20240806	6.94	9660	-5.90	20240205	8500	6.94	20240806	10290	-11.66	20230925	8500	6.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240923	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	80	2	0.89	954130	105	10.85	9030	9090	9030	11710	6310	9010	9086.95	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.16	8500	20240806	6.94	9660	-5.90	20240205	8500	6.94	20240806	10290	-11.66	20230925	8500	6.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240923	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	80	2	0.89	954130	105	10.85	9030	9090	9030	11710	6310	9010	9086.95	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.16	8500	20240806	6.94	9660	-5.90	20240205	8500	6.94	20240806	10290	-11.66	20230925	8500	6.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240923	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	20	2	0.22	18060	2	0.21	9030	9030	9030	11710	6310	9010	9030.00	0.00	0	0	9056	9032	9006	8982	8956	9035	8985	46	2700	500	5400	10	1	9100000	822	273.64	0.53	12	0.00	33.00	17120.00	10590	20230912	-14.73	8500	20240806	6.24	9660	-6.52	20240205	8500	6.24	20240806	10290	-12.24	20230925	8500	6.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240913	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-10	5	-0.11	5549690	617	47.24	9000	9100	8940	11750	6330	9040	8994.64	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	822	273.64	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.61	8500	20240806	6.24	9660	-6.52	20240205	8500	6.24	20240806	10470	-13.75	20230914	8500	6.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240913	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	5540660	616	47.17	9000	9100	8940	11750	6330	9040	8994.58	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.51	8500	20240806	6.35	9660	-6.42	20240205	8500	6.35	20240806	10470	-13.66	20230914	8500	6.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240913	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	5160980	574	43.95	9000	9100	8940	11750	6330	9040	8991.25	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.51	8500	20240806	6.35	9660	-6.42	20240205	8500	6.35	20240806	10470	-13.66	20230914	8500	6.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240913	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	10	2	0.11	4142800	461	35.30	9000	9100	8940	11750	6330	9040	8986.55	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	824	274.24	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.42	8500	20240806	6.47	9660	-6.31	20240205	8500	6.47	20240806	10470	-13.56	20230914	8500	6.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240913	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-10	5	-0.11	4007260	446	34.15	9000	9100	8940	11750	6330	9040	8984.89	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	822	273.64	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.61	8500	20240806	6.24	9660	-6.52	20240205	8500	6.24	20240806	10470	-13.75	20230914	8500	6.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240913	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	10	2	0.11	3908620	435	33.31	9000	9100	8940	11750	6330	9040	8985.33	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	824	274.24	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.42	8500	20240806	6.47	9660	-6.31	20240205	8500	6.47	20240806	10470	-13.56	20230914	8500	6.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240913	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	20	2	0.22	3899570	434	33.23	9000	9100	8940	11750	6330	9040	8985.18	0.00	0	-3	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	824	274.55	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.33	8500	20240806	6.59	9660	-6.21	20240205	8500	6.59	20240806	10470	-13.47	20230914	8500	6.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240913	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	20	2	0.22	703120	78	5.97	9000	9060	9000	11750	6330	9040	9014.36	0.00	0	-9	9146	9092	8996	8942	8846	9120	8970	46	2710	500	5420	10	1	9100000	824	274.55	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.33	8500	20240806	6.59	9660	-6.21	20240205	8500	6.59	20240806	10470	-13.47	20230914	8500	6.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240912	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	50	2	0.56	11636880	1302	447.42	9010	9050	8900	11680	6300	8990	8937.70	0.00	0	0	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	823	273.94	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.51	8500	20240806	6.35	9660	-6.42	20240205	8500	6.35	20240806	10590	-14.64	20230912	8500	6.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240912	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-40	5	-0.44	9338700	1046	359.45	9010	9050	8900	11680	6300	8990	8928.01	0.00	0	91	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.36	8500	20240806	5.29	9660	-7.35	20240205	8500	5.29	20240806	10590	-15.49	20230912	8500	5.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240912	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-40	5	-0.44	8169720	915	314.43	9010	9050	8900	11680	6300	8990	8928.66	0.00	0	92	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.36	8500	20240806	5.29	9660	-7.35	20240205	8500	5.29	20240806	10590	-15.49	20230912	8500	5.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240912	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-30	5	-0.33	6780960	759	260.82	9010	9050	8900	11680	6300	8990	8934.07	0.00	0	89	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	815	271.52	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.26	8500	20240806	5.41	9660	-7.25	20240205	8500	5.41	20240806	10590	-15.39	20230912	8500	5.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240912	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-90	5	-1.00	6745150	755	259.45	9010	9050	8900	11680	6300	8990	8933.97	0.00	0	90	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	810	269.70	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.82	8500	20240806	4.71	9660	-7.87	20240205	8500	4.71	20240806	10590	-15.96	20230912	8500	4.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240912	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	50	2	0.56	2299070	257	88.32	9010	9050	8930	11680	6300	8990	8945.80	0.00	0	0	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.51	8500	20240806	6.35	9660	-6.42	20240205	8500	6.35	20240806	10590	-14.64	20230912	8500	6.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240912	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	10	2	0.11	135470	15	5.15	9010	9050	8980	11680	6300	8990	9031.33	0.00	0	0	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	819	272.73	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10590	-15.01	20230912	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240912	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	20	2	0.22	9010	1	0.34	9010	9010	9010	11680	6300	8990	9010.00	0.00	0	0	8996	8992	8986	8982	8976	8995	8985	46	2690	500	5390	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.79	8500	20240806	6.00	9660	-6.73	20240205	8500	6.00	20240806	10590	-14.92	20230912	8500	6.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240911	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-10	5	-0.11	2615790	291	52.72	8980	8990	8980	11700	6300	9000	8988.97	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240911	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-10	5	-0.11	2049660	228	41.30	8980	8990	8980	11700	6300	9000	8989.74	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240911	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-20	5	-0.22	2022690	225	40.76	8980	8990	8980	11700	6300	9000	8989.73	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.07	8500	20240806	5.65	9660	-7.04	20240205	8500	5.65	20240806	10700	-16.07	20230911	8500	5.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240911	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-20	5	-0.22	2022690	225	40.76	8980	8990	8980	11700	6300	9000	8989.73	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.07	8500	20240806	5.65	9660	-7.04	20240205	8500	5.65	20240806	10700	-16.07	20230911	8500	5.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240911	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-10	5	-0.11	2004720	223	40.40	8980	8990	8980	11700	6300	9000	8989.78	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240911	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-10	5	-0.11	2004720	223	40.40	8980	8990	8980	11700	6300	9000	8989.78	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240911	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-10	5	-0.11	1977760	220	39.86	8980	8990	8980	11700	6300	9000	8989.82	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240911	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-20	5	-0.22	35920	4	0.72	8980	8980	8980	11700	6300	9000	8980.00	0.00	0	0	9113	9056	8983	8926	8853	9020	8890	46	2700	500	5400	10	1	9100000	817	272.12	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.07	8500	20240806	5.65	9660	-7.04	20240205	8500	5.65	20240806	10700	-16.07	20230911	8500	5.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240910	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-10	5	-0.11	4943690	552	2.31	9010	9040	8910	11710	6310	9010	8955.96	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10700	-15.89	20230911	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240910	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	2957210	331	1.38	9010	9040	8910	11710	6310	9010	8934.17	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240910	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-20	5	-0.22	2894260	324	1.36	9010	9040	8910	11710	6310	9010	8932.90	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	818	272.42	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.98	8500	20240806	5.76	9660	-6.94	20240205	8500	5.76	20240806	10700	-15.98	20230911	8500	5.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240910	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-50	5	-0.55	671430	75	0.31	9010	9040	8910	11710	6310	9010	8952.40	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	815	271.52	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.26	8500	20240806	5.41	9660	-7.25	20240205	8500	5.41	20240806	10700	-16.26	20230911	8500	5.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240910	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-50	5	-0.55	671430	75	0.31	9010	9040	8910	11710	6310	9010	8952.40	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	815	271.52	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.26	8500	20240806	5.41	9660	-7.25	20240205	8500	5.41	20240806	10700	-16.26	20230911	8500	5.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240910	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-50	5	-0.55	671430	75	0.31	9010	9040	8910	11710	6310	9010	8952.40	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	815	271.52	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.26	8500	20240806	5.41	9660	-7.25	20240205	8500	5.41	20240806	10700	-16.26	20230911	8500	5.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240910	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	536980	60	0.25	9010	9040	8910	11710	6310	9010	8949.67	0.00	0	1	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	820	273.03	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.79	8500	20240806	6.00	9660	-6.73	20240205	8500	6.00	20240806	10700	-15.79	20230911	8500	6.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240910	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	30	2	0.33	36040	4	0.02	9010	9040	8990	11710	6310	9010	9010.00	0.00	0	0	9203	9106	8953	8856	8703	9155	8905	46	2700	500	5400	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.51	8500	20240806	6.35	9660	-6.42	20240205	8500	6.35	20240806	10700	-15.51	20230911	8500	6.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240909	160658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	80	2	0.90	211906740	23889	913.19	8810	9050	8800	11600	6260	8930	8870.47	0.00	0	79	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	820	273.03	0.53	12	0.26	33.00	17120.00	10700	20230911	-15.79	8500	20240806	6.00	9660	-6.73	20240205	8500	6.00	20240806	10700	-15.79	20230911	8500	6.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20240909	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	80	2	0.90	209717450	23646	903.90	8810	9050	8800	11600	6260	8930	8869.05	0.00	0	281	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	820	273.03	0.53	12	0.26	33.00	17120.00	10700	20230911	-15.79	8500	20240806	6.00	9660	-6.73	20240205	8500	6.00	20240806	10700	-15.79	20230911	8500	6.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20240909	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	90	2	1.01	209681530	23642	903.75	8810	9050	8800	11600	6260	8930	8869.03	0.00	0	281	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	821	273.33	0.53	12	0.26	33.00	17120.00	10700	20230911	-15.70	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	10700	-15.70	20230911	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20240909	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	90	2	1.01	209672510	23641	903.71	8810	9050	8800	11600	6260	8930	8869.02	0.00	0	281	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	821	273.33	0.53	12	0.26	33.00	17120.00	10700	20230911	-15.70	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	10700	-15.70	20230911	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20240909	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-60	5	-0.67	119751430	13517	516.70	8810	9050	8810	11600	6260	8930	8859.32	0.00	0	162	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	807	268.79	0.52	12	0.15	33.00	17120.00	10700	20230911	-17.10	8500	20240806	4.35	9660	-8.18	20240205	8500	4.35	20240806	10700	-17.10	20230911	8500	4.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20240909	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-80	5	-0.90	119565160	13496	515.90	8810	9050	8810	11600	6260	8930	8859.30	0.00	0	183	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	805	268.18	0.52	12	0.15	33.00	17120.00	10700	20230911	-17.29	8500	20240806	4.12	9660	-8.39	20240205	8500	4.12	20240806	10700	-17.29	20230911	8500	4.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20240909	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-80	5	-0.90	83810100	9456	361.47	8810	9050	8810	11600	6260	8930	8863.17	0.00	0	42	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	805	268.18	0.52	12	0.10	33.00	17120.00	10700	20230911	-17.29	8500	20240806	4.12	9660	-8.39	20240205	8500	4.12	20240806	10700	-17.29	20230911	8500	4.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20240909	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-60	5	-0.67	1526530	173	6.61	8810	9050	8810	11600	6260	8930	8823.87	0.00	0	-4	9116	9022	8976	8882	8836	9000	8860	46	2670	500	5350	10	1	9100000	807	268.79	0.52	12	0.00	33.00	17120.00	10700	20230911	-17.10	8500	20240806	4.35	9660	-8.18	20240205	8500	4.35	20240806	10700	-17.10	20230911	8500	4.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20240906	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-140	5	-1.54	23416990	2615	150.81	9070	9070	8930	11790	6350	9070	8954.87	0.00	0	77	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	813	270.61	0.52	12	0.03	33.00	17120.00	10700	20230911	-16.54	8500	20240806	5.06	9660	-7.56	20240205	8500	5.06	20240806	10700	-16.54	20230911	8500	5.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20240906	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-70	5	-0.77	23104440	2580	148.79	9070	9070	8930	11790	6350	9070	8955.21	0.00	0	77	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	819	272.73	0.53	12	0.03	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10700	-15.89	20230911	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240906	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-70	5	-0.77	23104440	2580	148.79	9070	9070	8930	11790	6350	9070	8955.21	0.00	0	77	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	819	272.73	0.53	12	0.03	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10700	-15.89	20230911	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240906	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-140	5	-1.54	19245890	2148	123.88	9070	9070	8930	11790	6350	9070	8959.91	0.00	0	77	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	813	270.61	0.52	12	0.02	33.00	17120.00	10700	20230911	-16.54	8500	20240806	5.06	9660	-7.56	20240205	8500	5.06	20240806	10700	-16.54	20230911	8500	5.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240906	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-120	5	-1.32	10138170	1130	65.17	9070	9070	8950	11790	6350	9070	8971.83	0.00	0	77	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	814	271.21	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.36	8500	20240806	5.29	9660	-7.35	20240205	8500	5.29	20240806	10700	-16.36	20230911	8500	5.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240906	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-100	5	-1.10	7029940	783	45.16	9070	9070	8970	11790	6350	9070	8978.21	0.00	0	14	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	816	271.82	0.52	12	0.01	33.00	17120.00	10700	20230911	-16.17	8500	20240806	5.53	9660	-7.14	20240205	8500	5.53	20240806	10700	-16.17	20230911	8500	5.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240906	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-100	5	-1.10	2544940	283	16.32	9070	9070	8970	11790	6350	9070	8992.72	0.00	0	14	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	816	271.82	0.52	12	0.00	33.00	17120.00	10700	20230911	-16.17	8500	20240806	5.53	9660	-7.14	20240205	8500	5.53	20240806	10700	-16.17	20230911	8500	5.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240906	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-40	5	-0.44	289060	32	1.85	9070	9070	9030	11790	6350	9070	9033.12	0.00	0	27	9290	9180	9080	8970	8870	9130	8920	46	2720	500	5440	10	1	9100000	822	273.64	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.61	8500	20240806	6.24	9660	-6.52	20240205	8500	6.24	20240806	10700	-15.61	20230911	8500	6.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240905	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	15710570	1734	67.08	9190	9190	8980	11830	6370	9100	9060.31	0.00	0	-1	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	825	274.85	0.53	12	0.02	33.00	17120.00	10700	20230911	-15.23	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10700	-15.23	20230911	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240905	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-120	5	-1.32	15157550	1673	64.72	9190	9190	8980	11830	6370	9100	9060.10	0.00	0	10	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	817	272.12	0.52	12	0.02	33.00	17120.00	10700	20230911	-16.07	8500	20240806	5.65	9660	-7.04	20240205	8500	5.65	20240806	10700	-16.07	20230911	8500	5.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240905	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-100	5	-1.10	14169100	1563	60.46	9190	9190	9000	11830	6370	9100	9065.32	0.00	0	10	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	819	272.73	0.53	12	0.02	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10700	-15.89	20230911	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240905	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-100	5	-1.10	13539080	1493	57.76	9190	9190	9000	11830	6370	9100	9068.37	0.00	0	10	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	819	272.73	0.53	12	0.02	33.00	17120.00	10700	20230911	-15.89	8500	20240806	5.88	9660	-6.83	20240205	8500	5.88	20240806	10700	-15.89	20230911	8500	5.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240905	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-70	5	-0.77	10654520	1173	45.38	9190	9190	9030	11830	6370	9100	9083.14	0.00	0	-1	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	822	273.64	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.61	8500	20240806	6.24	9660	-6.52	20240205	8500	6.24	20240806	10700	-15.61	20230911	8500	6.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240905	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-20	5	-0.22	10146440	1117	43.21	9190	9190	9080	11830	6370	9100	9083.65	0.00	0	-1	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	826	275.15	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.14	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10700	-15.14	20230911	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240905	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-10	5	-0.11	1175130	129	4.99	9190	9190	9090	11830	6370	9100	9109.53	0.00	0	-1	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.05	8500	20240806	6.94	9660	-5.90	20240205	8500	6.94	20240806	10700	-15.05	20230911	8500	6.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240905	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	0.00	0	0	9206	9152	9086	9032	8966	9120	9000	46	2730	500	5460	10	1	9100000	828	275.76	0.53	12	0.00	33.00	17120.00	10700	20230911	-14.95	8500	20240806	7.06	9660	-5.80	20240205	8500	7.06	20240806	10700	-14.95	20230911	8500	7.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240904	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-50	5	-0.55	23426590	2585	51.78	9140	9140	9020	11890	6410	9150	9062.51	0.00	0	45	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	828	275.76	0.53	12	0.03	33.00	17120.00	10700	20230911	-14.95	8500	20240806	7.06	9660	-5.80	20240205	8500	7.06	20240806	10700	-14.95	20230911	8500	7.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240904	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-130	5	-1.42	21774390	2403	48.14	9140	9140	9020	11890	6410	9150	9061.34	0.00	0	71	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	821	273.33	0.53	12	0.03	33.00	17120.00	10700	20230911	-15.70	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	10700	-15.70	20230911	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240904	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-40	5	-0.44	13079630	1440	28.85	9140	9140	9020	11890	6410	9150	9083.08	0.00	0	40	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	829	276.06	0.53	12	0.02	33.00	17120.00	10700	20230911	-14.86	8500	20240806	7.18	9660	-5.69	20240205	8500	7.18	20240806	10700	-14.86	20230911	8500	7.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240904	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-130	5	-1.42	4609090	510	10.22	9140	9140	9020	11890	6410	9150	9037.43	0.00	0	40	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.70	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	10700	-15.70	20230911	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240904	120649	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-130	5	-1.42	4545920	503	10.08	9140	9140	9020	11890	6410	9150	9037.61	0.00	0	40	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	10700	20230911	-15.70	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	10700	-15.70	20230911	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240904	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-80	5	-0.87	572490	63	1.26	9140	9140	9070	11890	6410	9150	9087.14	0.00	0	39	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.23	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	10700	-15.23	20230911	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240904	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-40	5	-0.44	481660	53	1.06	9140	9140	9080	11890	6410	9150	9087.92	0.00	0	39	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	829	276.06	0.53	12	0.00	33.00	17120.00	10700	20230911	-14.86	8500	20240806	7.18	9660	-5.69	20240205	8500	7.18	20240806	10700	-14.86	20230911	8500	7.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240904	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-70	5	-0.77	436110	48	0.96	9140	9140	9080	11890	6410	9150	9085.62	0.00	0	39	9290	9220	9160	9090	9030	9190	9060	46	2740	500	5490	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	10700	20230911	-15.14	8500	20240806	6.82	9660	-6.00	20240205	8500	6.82	20240806	10700	-15.14	20230911	8500	6.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240903	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-30	5	-0.33	45612450	4992	138.98	9190	9230	9100	11930	6430	9180	9137.11	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	833	277.27	0.53	12	0.05	33.00	17120.00	10700	20230911	-14.49	8500	20240806	7.65	9660	-5.28	20240205	8500	7.65	20240806	10700	-14.49	20230911	8500	7.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240903	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-80	5	-0.87	45502750	4980	138.64	9190	9230	9100	11930	6430	9180	9137.10	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	828	275.76	0.53	12	0.05	33.00	17120.00	10700	20230911	-14.95	8500	20240806	7.06	9660	-5.80	20240205	8500	7.06	20240806	10700	-14.95	20230911	8500	7.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240903	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-50	5	-0.54	24501950	2673	74.42	9190	9230	9130	11930	6430	9180	9166.46	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	831	276.67	0.53	12	0.03	33.00	17120.00	10700	20230911	-14.67	8500	20240806	7.41	9660	-5.49	20240205	8500	7.41	20240806	10700	-14.67	20230911	8500	7.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240903	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-50	5	-0.54	24264570	2647	73.69	9190	9230	9130	11930	6430	9180	9166.82	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	831	276.67	0.53	12	0.03	33.00	17120.00	10700	20230911	-14.67	8500	20240806	7.41	9660	-5.49	20240205	8500	7.41	20240806	10700	-14.67	20230911	8500	7.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240903	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-50	5	-0.54	23214620	2532	70.49	9190	9230	9130	11930	6430	9180	9168.49	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	831	276.67	0.53	12	0.03	33.00	17120.00	10700	20230911	-14.67	8500	20240806	7.41	9660	-5.49	20240205	8500	7.41	20240806	10700	-14.67	20230911	8500	7.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240903	110637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	50	2	0.54	14740530	1604	44.65	9190	9230	9170	11930	6430	9180	9189.86	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	840	279.70	0.54	12	0.02	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240903	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	50	2	0.54	14740530	1604	44.65	9190	9230	9170	11930	6430	9180	9189.86	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	840	279.70	0.54	12	0.02	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240903	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	919000	100	2.78	9190	9190	9190	11930	6430	9180	9190.00	0.00	0	0	9273	9226	9183	9136	9093	9205	9115	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	10700	20230911	-14.11	8500	20240806	8.12	9660	-4.87	20240205	8500	8.12	20240806	10700	-14.11	20230911	8500	8.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240902	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	33133740	3592	168.56	9220	9230	9140	11980	6460	9220	9224.32	0.00	0	-127	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.04	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240902	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	32885880	3565	167.29	9220	9230	9140	11980	6460	9220	9224.65	0.00	0	-127	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	10700	20230911	-14.11	8500	20240806	8.12	9660	-4.87	20240205	8500	8.12	20240806	10700	-14.11	20230911	8500	8.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240902	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	32885880	3565	167.29	9220	9230	9140	11980	6460	9220	9224.65	0.00	0	-127	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	10700	20230911	-14.11	8500	20240806	8.12	9660	-4.87	20240205	8500	8.12	20240806	10700	-14.11	20230911	8500	8.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240902	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	32812360	3557	166.92	9220	9230	9140	11980	6460	9220	9224.73	0.00	0	-127	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240902	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	27840350	3017	141.58	9220	9230	9140	11980	6460	9220	9227.83	0.00	0	-90	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240902	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	27729900	3005	141.01	9220	9230	9140	11980	6460	9220	9227.92	0.00	0	-89	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.03	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240902	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-80	5	-0.87	27560	3	0.14	9220	9220	9140	11980	6460	9220	9186.67	0.00	0	0	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	832	276.97	0.53	12	0.00	33.00	17120.00	10700	20230911	-14.58	8500	20240806	7.53	9660	-5.38	20240205	8500	7.53	20240806	10700	-14.58	20230911	8500	7.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240902	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	11980	6460	9220	0.00	0.00	0	0	9293	9256	9183	9146	9073	9275	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N