KissMeData/039240/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	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-30	5	-1.03	58845310	20306	83.47	2915	2920	2880	3785	2045	2915	2897.93	0.92	0	-6655	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	778	9.10	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
3	20240930	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-20	5	-0.69	57351575	19788	81.34	2915	2920	2880	3785	2045	2915	2898.30	0.92	0	-6363	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	781	9.13	0.72	12	0.07	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
4	20240930	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	54758280	18889	77.65	2915	2920	2880	3785	2045	2915	2898.95	0.92	0	-6200	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
5	20240930	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	51871075	17891	73.54	2915	2920	2880	3785	2045	2915	2899.28	0.92	0	-5707	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
6	20240930	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	31915425	10992	45.18	2915	2920	2885	3785	2045	2915	2903.51	0.92	0	-6730	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
7	20240930	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	16204735	5573	22.91	2915	2920	2890	3785	2045	2915	2907.72	0.92	0	-1718	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
8	20240930	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	13887285	4773	19.62	2915	2920	2900	3785	2045	2915	2909.55	0.92	0	-1472	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
9	20240930	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	6189390	2125	8.74	2915	2920	2910	3785	2045	2915	2912.65	0.92	0	-1019	2965	2940	2910	2885	2855	2952	2897	27	870	100	2150	5	1	26979604	786	9.20	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.18	N	039240	100	26 억		247583	N	N	0	N	00	N
10	20240927	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	70834805	24327	77.31	2890	2935	2880	3760	2030	2895	2911.78	0.93	0	-3635	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	786	9.20	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
11	20240927	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	70284115	24138	76.71	2890	2935	2880	3760	2030	2895	2911.76	0.93	0	-3597	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	786	9.20	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
12	20240927	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	68601950	23559	74.87	2890	2935	2880	3760	2030	2895	2911.92	0.93	0	-3533	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	786	9.20	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
13	20240927	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	68156490	23406	74.38	2890	2935	2880	3760	2030	2895	2911.92	0.93	0	-3469	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	786	9.20	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
14	20240927	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	62623205	21505	68.34	2890	2935	2880	3760	2030	2895	2912.03	0.93	0	-3413	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	788	9.21	0.73	12	0.08	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
15	20240927	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	53300275	18312	58.19	2890	2935	2880	3760	2030	2895	2910.67	0.93	0	-3257	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	788	9.21	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
16	20240927	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	10	2	0.35	19381400	6676	21.22	2890	2910	2880	3760	2030	2895	2903.15	0.93	0	-631	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	784	9.16	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
17	20240927	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	144500	50	0.16	2890	2890	2890	3760	2030	2895	2890.00	0.93	0	-7	2931	2912	2886	2867	2841	2922	2877	27	865	100	2140	5	1	26979604	780	9.12	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.18	N	039240	100	26 억		251218	N	N	0	N	00	N
18	20240926	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	10	2	0.35	90299010	31257	69.05	2885	2905	2860	3750	2020	2885	2888.92	0.94	0	-2784	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	781	9.13	0.72	12	0.12	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
19	20240926	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	5	2	0.17	87010610	30121	66.54	2885	2905	2860	3750	2020	2885	2888.70	0.94	0	-2778	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	780	9.12	0.72	12	0.11	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
20	20240926	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	5	2	0.17	56581985	19558	43.21	2885	2905	2860	3750	2020	2885	2893.04	0.94	0	-1439	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	780	9.12	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
21	20240926	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	5	2	0.17	54969515	19000	41.97	2885	2905	2860	3750	2020	2885	2893.13	0.94	0	-1439	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	780	9.12	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
22	20240926	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	27263590	9438	20.85	2885	2905	2860	3750	2020	2885	2888.70	0.94	0	-1355	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	782	9.15	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
23	20240926	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	19036800	6598	14.58	2885	2905	2860	3750	2020	2885	2885.24	0.94	0	-367	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	782	9.15	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
24	20240926	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	11467835	3974	8.78	2885	2905	2860	3750	2020	2885	2885.72	0.94	0	-95	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	782	9.15	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
25	20240926	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	10	2	0.35	69255	24	0.05	2885	2895	2885	3750	2020	2885	2885.62	0.94	0	-3	2945	2915	2880	2850	2815	2930	2865	27	865	100	2130	5	1	26979604	781	9.13	0.72	12	0.00	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		253935	N	N	0	N	00	N
26	20240925	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	130798895	45266	136.80	2880	2910	2845	3740	2020	2880	2889.56	0.94	0	1113	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	778	9.10	0.72	12	0.17	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
27	20240925	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	125868085	43558	131.63	2880	2910	2845	3740	2020	2880	2889.67	0.94	0	1436	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	778	9.10	0.72	12	0.16	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
28	20240925	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	15	2	0.52	120480100	41691	125.99	2880	2910	2845	3740	2020	2880	2889.83	0.94	0	1516	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	781	9.13	0.72	12	0.15	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
29	20240925	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	107519375	37214	112.46	2880	2910	2845	3740	2020	2880	2889.22	0.94	0	1528	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	782	9.15	0.73	12	0.14	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
30	20240925	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	15	2	0.52	83653555	28928	87.42	2880	2910	2845	3740	2020	2880	2891.78	0.94	0	420	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	781	9.13	0.72	12	0.11	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
31	20240925	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	69824105	24137	72.94	2880	2910	2845	3740	2020	2880	2892.82	0.94	0	54	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	782	9.15	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
32	20240925	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	24091835	8333	25.18	2880	2910	2845	3740	2020	2880	2891.14	0.94	0	-549	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	782	9.15	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
33	20240925	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	15	2	0.52	135385	47	0.14	2880	2895	2880	3740	2020	2880	2880.53	0.94	0	-6	2920	2900	2875	2855	2830	2910	2865	27	860	100	2130	5	1	26979604	781	9.13	0.72	12	0.00	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		252822	N	N	0	N	00	N
34	20240924	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	95276360	33090	89.49	2850	2895	2850	3735	2015	2875	2879.31	0.95	0	-3451	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	777	9.09	0.72	12	0.12	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
35	20240924	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	64981845	22571	61.04	2850	2895	2850	3735	2015	2875	2879.00	0.95	0	-3343	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	777	9.09	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
36	20240924	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	52998630	18408	49.78	2850	2895	2850	3735	2015	2875	2879.11	0.95	0	-3058	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	777	9.09	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
37	20240924	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	41192735	14302	38.68	2850	2895	2850	3735	2015	2875	2880.21	0.95	0	-3156	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	776	9.07	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
38	20240924	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	15	2	0.52	36620165	12710	34.37	2850	2895	2850	3735	2015	2875	2881.21	0.95	0	-3152	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	780	9.12	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
39	20240924	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	15	2	0.52	27506275	9547	25.82	2850	2895	2850	3735	2015	2875	2881.14	0.95	0	-2435	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	780	9.12	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
40	20240924	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	14240010	4950	13.39	2850	2895	2850	3735	2015	2875	2876.77	0.95	0	-1406	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	776	9.07	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
41	20240924	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-10	5	-0.35	2184190	766	2.07	2850	2865	2850	3735	2015	2875	2851.42	0.95	0	-97	2958	2916	2878	2836	2798	2897	2817	27	860	100	2120	5	1	26979604	773	9.04	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.14	N	039240	100	26 억		256273	N	N	0	N	00	N
42	20240923	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-15	5	-0.52	106409115	36972	143.50	2920	2920	2840	3755	2025	2890	2878.13	0.98	0	-7517	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	776	9.07	0.72	12	0.14	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
43	20240923	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-25	5	-0.87	104221240	36210	140.54	2920	2920	2840	3755	2025	2890	2878.24	0.98	0	-7370	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	773	9.04	0.72	12	0.13	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
44	20240923	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-5	5	-0.17	71626585	24836	96.39	2920	2920	2880	3755	2025	2890	2883.98	0.98	0	-3357	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	778	9.10	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
45	20240923	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	5	2	0.17	41625075	14422	55.98	2920	2920	2880	3755	2025	2890	2886.22	0.98	0	-2537	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	781	9.13	0.72	12	0.05	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
46	20240923	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	38917160	13486	52.34	2920	2920	2880	3755	2025	2890	2885.75	0.98	0	-1767	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	782	9.15	0.73	12	0.05	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
47	20240923	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	5	2	0.17	37330610	12938	50.22	2920	2920	2880	3755	2025	2890	2885.35	0.98	0	-1643	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	781	9.13	0.72	12	0.05	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
48	20240923	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	0	3	0.00	33002415	11440	44.40	2920	2920	2880	3755	2025	2890	2884.83	0.98	0	-1031	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	780	9.12	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
49	20240923	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	2844580	976	3.79	2920	2920	2880	3755	2025	2890	2914.53	0.98	0	-319	2946	2917	2861	2832	2776	2932	2847	27	865	100	2130	5	1	26979604	782	9.15	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.15	N	039240	100	26 억		263680	N	N	0	N	00	N
50	20240913	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	30363710	10903	51.70	2770	2805	2770	3620	1950	2785	2784.89	0.97	0	2258	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	757	8.85	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
51	20240913	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	30102845	10810	51.26	2770	2805	2770	3620	1950	2785	2784.72	0.97	0	2263	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	757	8.85	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
52	20240913	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	16280895	5854	27.76	2770	2790	2770	3620	1950	2785	2781.16	0.97	0	1254	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	751	8.79	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
53	20240913	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	14562950	5236	24.83	2770	2790	2770	3620	1950	2785	2781.31	0.97	0	1250	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	751	8.79	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
54	20240913	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	8522290	3062	14.52	2770	2790	2770	3620	1950	2785	2783.24	0.97	0	-27	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	751	8.79	0.70	12	0.01	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
55	20240913	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	5	2	0.18	3486030	1252	5.94	2770	2790	2770	3620	1950	2785	2784.37	0.97	0	-27	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	753	8.80	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
56	20240913	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	1647480	593	2.81	2770	2785	2770	3620	1950	2785	2778.21	0.97	0	-27	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	751	8.79	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
57	20240913	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	127435	46	0.22	2770	2785	2770	3620	1950	2785	2770.33	0.97	0	-6	2805	2795	2775	2765	2745	2800	2770	27	835	100	2060	5	1	26979604	751	8.79	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		261939	N	N	0	N	00	N
58	20240912	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	25	2	0.91	58400180	21087	189.55	2765	2785	2755	3585	1935	2760	2769.49	0.96	0	3459	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	751	8.79	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
59	20240912	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	47811000	17257	155.12	2765	2780	2755	3585	1935	2760	2770.53	0.96	0	3307	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	749	8.75	0.69	12	0.06	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
60	20240912	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	20	2	0.72	41332220	14923	134.14	2765	2780	2755	3585	1935	2760	2769.70	0.96	0	2562	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	750	8.77	0.70	12	0.06	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
61	20240912	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	26519240	9585	86.16	2765	2780	2755	3585	1935	2760	2766.74	0.96	0	-159	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	749	8.75	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
62	20240912	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	24356740	8803	79.13	2765	2780	2755	3585	1935	2760	2766.87	0.96	0	-71	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	749	8.75	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
63	20240912	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	10	2	0.36	22086865	7982	71.75	2765	2780	2755	3585	1935	2760	2767.08	0.96	0	-351	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	747	8.74	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
64	20240912	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	17800460	6434	57.83	2765	2780	2755	3585	1935	2760	2766.62	0.96	0	-340	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	749	8.75	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
65	20240912	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	10	2	0.36	824220	298	2.68	2765	2770	2765	3585	1935	2760	2765.84	0.96	0	-60	2793	2776	2758	2741	2723	2777	2742	27	825	100	2040	5	1	26979604	747	8.74	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.14	N	039240	100	26 억		258755	N	N	0	N	00	N
66	20240911	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	30648110	11121	136.27	2760	2775	2740	3585	1935	2760	2755.88	0.97	0	-1834	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	745	8.71	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
67	20240911	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	26274380	9528	116.75	2760	2775	2745	3585	1935	2760	2757.60	0.97	0	-1739	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	746	8.72	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
68	20240911	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	19891625	7212	88.37	2760	2775	2745	3585	1935	2760	2758.13	0.97	0	-986	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	743	8.69	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
69	20240911	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	10	2	0.36	15106355	5480	67.15	2760	2775	2745	3585	1935	2760	2756.63	0.97	0	-655	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	747	8.74	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
70	20240911	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	15062075	5464	66.95	2760	2775	2745	3585	1935	2760	2756.60	0.97	0	-654	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	746	8.72	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
71	20240911	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	14478585	5252	64.35	2760	2775	2745	3585	1935	2760	2756.78	0.97	0	-645	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	742	8.68	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
72	20240911	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	7893395	2862	35.07	2760	2775	2750	3585	1935	2760	2758.00	0.97	0	-70	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	745	8.71	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
73	20240911	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.97	0	0	2796	2777	2761	2742	2726	2777	2742	27	825	100	2040	5	1	26979604	745	8.71	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.13	N	039240	100	26 억		260589	N	N	0	N	00	N
74	20240910	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	5	2	0.18	22497460	8161	34.44	2760	2780	2745	3580	1930	2755	2756.70	0.98	0	-3048	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	745	8.71	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
75	20240910	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-5	5	-0.18	21117550	7661	32.33	2760	2780	2745	3580	1930	2755	2756.50	0.98	0	-2740	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	742	8.68	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
76	20240910	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	0	3	0.00	13487740	4887	20.62	2760	2780	2755	3580	1930	2755	2759.92	0.98	0	-872	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	743	8.69	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
77	20240910	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	6602475	2388	10.08	2760	2780	2755	3580	1930	2755	2764.86	0.98	0	-381	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	747	8.74	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
78	20240910	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	6229655	2253	9.51	2760	2780	2755	3580	1930	2755	2765.05	0.98	0	-281	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	747	8.74	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
79	20240910	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	4204865	1520	6.41	2760	2780	2760	3580	1930	2755	2766.36	0.98	0	-134	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	747	8.74	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
80	20240910	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	3168940	1146	4.84	2760	2780	2760	3580	1930	2755	2765.22	0.98	0	-97	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	747	8.74	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
81	20240910	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	25	2	0.91	193985	70	0.30	2760	2780	2760	3580	1930	2755	2771.21	0.98	0	0	2801	2777	2746	2722	2691	2790	2735	27	825	100	2030	5	1	26979604	750	8.77	0.70	12	0.00	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	2.12	N	039240	100	26 억		263637	N	N	0	N	00	N
82	20240909	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	10	2	0.36	64818050	23687	68.41	2725	2770	2715	3565	1925	2745	2736.44	0.99	0	-3830	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	743	8.69	0.69	12	0.09	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
83	20240909	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	10	2	0.36	60608425	22159	64.00	2725	2770	2715	3565	1925	2745	2735.16	0.99	0	-3829	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	743	8.69	0.69	12	0.08	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
84	20240909	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	53338205	19512	56.35	2725	2770	2715	3565	1925	2745	2733.61	0.99	0	-3715	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	739	8.64	0.69	12	0.07	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
85	20240909	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	10	2	0.36	49700210	18184	52.52	2725	2770	2715	3565	1925	2745	2733.18	0.99	0	-3712	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	743	8.69	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
86	20240909	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	36600955	13422	38.76	2725	2770	2715	3565	1925	2745	2726.94	0.99	0	-2506	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	741	8.66	0.69	12	0.05	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
87	20240909	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-15	5	-0.55	25501770	9370	27.06	2725	2770	2715	3565	1925	2745	2721.64	0.99	0	-1495	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	737	8.61	0.68	12	0.03	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
88	20240909	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-25	5	-0.91	24639265	9053	26.15	2725	2770	2715	3565	1925	2745	2721.67	0.99	0	-1353	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	734	8.58	0.68	12	0.03	317.00	3999.00	3615	20240418	-24.76	2590	20240806	5.02	3615	-24.76	20240418	2590	5.02	20240806	3615	-24.76	20240418	2590	5.02	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
89	20240909	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-30	5	-1.09	7112140	2609	7.54	2725	2770	2715	3565	1925	2745	2726.00	0.99	0	-837	2848	2796	2763	2711	2678	2787	2702	27	820	100	2030	5	1	26979604	732	8.56	0.68	12	0.01	317.00	3999.00	3615	20240418	-24.90	2590	20240806	4.83	3615	-24.90	20240418	2590	4.83	20240806	3615	-24.90	20240418	2590	4.83	20240806	2.08	N	039240	100	26 억		266967	N	N	0	N	00	N
90	20240906	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-25	5	-0.90	95004925	34620	46.57	2745	2815	2730	3600	1940	2770	2744.22	1.03	0	-9711	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	741	8.66	0.69	12	0.13	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
91	20240906	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-30	5	-1.08	76681170	27922	37.56	2745	2815	2735	3600	1940	2770	2746.26	1.03	0	-8430	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	739	8.64	0.69	12	0.10	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
92	20240906	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	49002095	17819	23.97	2745	2815	2740	3600	1940	2770	2749.99	1.03	0	-5979	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	742	8.68	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
93	20240906	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-25	5	-0.90	42999735	15631	21.03	2745	2815	2740	3600	1940	2770	2750.93	1.03	0	-4524	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	741	8.66	0.69	12	0.06	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
94	20240906	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	32716035	11887	15.99	2745	2815	2740	3600	1940	2770	2752.25	1.03	0	-3260	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	743	8.69	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
95	20240906	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	21391420	7768	10.45	2745	2815	2745	3600	1940	2770	2753.79	1.03	0	-1373	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	742	8.68	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
96	20240906	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	7785845	2821	3.79	2745	2815	2745	3600	1940	2770	2759.96	1.03	0	-691	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	746	8.72	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
97	20240906	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	45	2	1.62	3244550	1179	1.59	2745	2815	2745	3600	1940	2770	2751.95	1.03	0	431	2870	2820	2780	2730	2690	2800	2710	27	830	100	2040	5	1	26979604	759	8.88	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.08	N	039240	100	26 억		276659	N	N	0	N	00	N
98	20240905	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-55	5	-1.95	206258240	74335	207.25	2825	2830	2740	3670	1980	2825	2774.71	0.98	0	11472	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	747	8.74	0.69	12	0.28	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
99	20240905	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-35	5	-1.24	202759965	73074	203.73	2825	2830	2740	3670	1980	2825	2774.72	0.98	0	11567	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	753	8.80	0.70	12	0.27	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
100	20240905	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-65	5	-2.30	179642735	64713	180.42	2825	2830	2740	3670	1980	2825	2775.99	0.98	0	12028	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	745	8.71	0.69	12	0.24	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
101	20240905	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-70	5	-2.48	173315970	62421	174.03	2825	2830	2740	3670	1980	2825	2776.57	0.98	0	12380	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	743	8.69	0.69	12	0.23	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
102	20240905	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-65	5	-2.30	159220435	57304	159.76	2825	2830	2740	3670	1980	2825	2778.52	0.98	0	12621	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	745	8.71	0.69	12	0.21	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
103	20240905	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-20	5	-0.71	68085680	24304	67.76	2825	2830	2790	3670	1980	2825	2801.42	0.98	0	4200	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	757	8.85	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
104	20240905	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	63463230	22661	63.18	2825	2830	2790	3670	1980	2825	2800.55	0.98	0	4928	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	762	8.91	0.71	12	0.08	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
105	20240905	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-25	5	-0.88	8492510	3030	8.45	2825	2825	2800	3670	1980	2825	2802.81	0.98	0	1652	2895	2860	2810	2775	2725	2877	2792	27	845	100	2090	5	1	26979604	755	8.83	0.70	12	0.01	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	2.08	N	039240	100	26 억		264887	N	N	0	N	00	N
106	20240904	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-25	5	-0.88	99486615	35689	236.40	2800	2845	2760	3705	1995	2850	2787.60	1.01	0	-6531	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	762	8.91	0.71	12	0.13	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
107	20240904	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-60	5	-2.11	72770680	26156	173.25	2800	2845	2760	3705	1995	2850	2782.18	1.01	0	-3873	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	753	8.80	0.70	12	0.10	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
108	20240904	140410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	64819065	23298	154.32	2800	2845	2760	3705	1995	2850	2782.17	1.01	0	-3208	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	751	8.79	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
109	20240904	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-75	5	-2.63	54801750	19691	130.43	2800	2845	2760	3705	1995	2850	2783.09	1.01	0	-1121	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	749	8.75	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
110	20240904	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-55	5	-1.93	49897135	17924	118.73	2800	2845	2760	3705	1995	2850	2783.82	1.01	0	-744	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	754	8.82	0.70	12	0.07	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
111	20240904	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	39820595	14300	94.72	2800	2845	2760	3705	1995	2850	2784.66	1.01	0	-1125	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	751	8.79	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
112	20240904	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	37059770	13307	88.14	2800	2845	2760	3705	1995	2850	2784.98	1.01	0	-1029	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	751	8.79	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
113	20240904	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	7590975	2708	17.94	2800	2845	2770	3705	1995	2850	2803.17	1.01	0	-320	2890	2870	2845	2825	2800	2872	2827	27	855	100	2100	5	1	26979604	765	8.94	0.71	12	0.01	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	2.06	N	039240	100	26 억		271419	N	N	0	N	00	N
114	20240903	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	42851120	15093	74.40	2850	2865	2820	3695	1995	2845	2839.14	1.00	0	1067	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	769	8.99	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
115	20240903	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-15	5	-0.53	28725695	10097	49.78	2850	2865	2825	3695	1995	2845	2844.97	1.00	0	88	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	764	8.93	0.71	12	0.04	317.00	3999.00	3615	20240418	-21.72	2590	20240806	9.27	3615	-21.72	20240418	2590	9.27	20240806	3615	-21.72	20240418	2590	9.27	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
116	20240903	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	12098325	4232	20.86	2850	2865	2845	3695	1995	2845	2858.77	1.00	0	-948	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	768	8.97	0.71	12	0.02	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
117	20240903	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	7332570	2561	12.63	2850	2865	2850	3695	1995	2845	2863.17	1.00	0	-103	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
118	20240903	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	6920740	2417	11.92	2850	2865	2850	3695	1995	2845	2863.36	1.00	0	-50	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
119	20240903	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	6597045	2304	11.36	2850	2865	2850	3695	1995	2845	2863.30	1.00	0	-50	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
120	20240903	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	6087575	2126	10.48	2850	2865	2850	3695	1995	2845	2863.39	1.00	0	-50	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
121	20240903	090401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	15	2	0.53	8560	3	0.01	2850	2860	2850	3695	1995	2845	2853.33	1.00	0	0	2878	2861	2848	2831	2818	2855	2825	27	850	100	2100	5	1	26979604	772	9.02	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.06	N	039240	100	26 억		270352	N	N	0	N	00	N
122	20240902	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	57768720	20285	143.52	2850	2865	2835	3705	1995	2850	2847.85	1.00	0	-445	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	768	8.97	0.71	12	0.08	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
123	20240902	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	56878235	19972	141.30	2850	2865	2835	3705	1995	2850	2847.90	1.00	0	-445	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	768	8.97	0.71	12	0.07	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
124	20240902	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	34500815	12106	85.65	2850	2865	2840	3705	1995	2850	2849.89	1.00	0	-263	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	768	8.97	0.71	12	0.04	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
125	20240902	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	32237790	11310	80.02	2850	2865	2840	3705	1995	2850	2850.38	1.00	0	-263	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	769	8.99	0.71	12	0.04	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
126	20240902	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	25677200	9008	63.73	2850	2865	2840	3705	1995	2850	2850.49	1.00	0	-100	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	769	8.99	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
127	20240902	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	24248520	8506	60.18	2850	2865	2840	3705	1995	2850	2850.75	1.00	0	-100	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	769	8.99	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
128	20240902	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	10	2	0.35	13416700	4708	33.31	2850	2865	2840	3705	1995	2850	2849.77	1.00	0	180	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	772	9.02	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N
129	20240902	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	10	2	0.35	1006790	353	2.50	2850	2865	2850	3705	1995	2850	2852.10	1.00	0	0	2903	2876	2848	2821	2793	2890	2835	27	855	100	2100	5	1	26979604	772	9.02	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.04	N	039240	100	26 억		270797	N	N	0	N	00	N