KissMeData/263770/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	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-20	5	-0.91	11693990	5368	26.68	2205	2225	2155	2845	1535	2190	2178.39	0.69	0	-1638	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	514	4.39	0.65	12	0.02	494.00	3329.00	3650	20240604	-40.55	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	3650	-40.55	20240604	1995	8.77	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
3	20240930	151112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-15	5	-0.68	9617075	4414	21.94	2205	2225	2155	2845	1535	2190	2178.77	0.69	0	-1130	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	515	4.40	0.65	12	0.02	494.00	3329.00	3650	20240604	-40.41	1995	20240805	9.02	3650	-40.41	20240604	1995	9.02	20240805	3650	-40.41	20240604	1995	9.02	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
4	20240930	141112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-5	5	-0.23	7951270	3646	18.12	2205	2225	2155	2845	1535	2190	2180.82	0.69	0	-1023	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	518	4.42	0.66	12	0.02	494.00	3329.00	3650	20240604	-40.14	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	3650	-40.14	20240604	1995	9.52	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
5	20240930	131106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-5	5	-0.23	7244000	3321	16.51	2205	2225	2155	2845	1535	2190	2181.27	0.69	0	-700	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	518	4.42	0.66	12	0.01	494.00	3329.00	3650	20240604	-40.14	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	3650	-40.14	20240604	1995	9.52	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
6	20240930	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-10	5	-0.46	6045610	2772	13.78	2205	2225	2155	2845	1535	2190	2180.96	0.69	0	-281	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	517	4.41	0.65	12	0.01	494.00	3329.00	3650	20240604	-40.27	1995	20240805	9.27	3650	-40.27	20240604	1995	9.27	20240805	3650	-40.27	20240604	1995	9.27	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
7	20240930	111100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	20	2	0.91	3168380	1443	7.17	2205	2225	2180	2845	1535	2190	2195.69	0.69	0	-187	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	524	4.47	0.66	12	0.01	494.00	3329.00	3650	20240604	-39.45	1995	20240805	10.78	3650	-39.45	20240604	1995	10.78	20240805	3650	-39.45	20240604	1995	10.78	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
8	20240930	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	15	2	0.68	2804640	1278	6.35	2205	2225	2180	2845	1535	2190	2194.55	0.69	0	-146	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	523	4.46	0.66	12	0.01	494.00	3329.00	3650	20240604	-39.59	1995	20240805	10.53	3650	-39.59	20240604	1995	10.53	20240805	3650	-39.59	20240604	1995	10.53	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
9	20240930	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	25	2	1.14	237815	108	0.54	2205	2215	2195	2845	1535	2190	2201.99	0.69	0	28	2296	2242	2201	2147	2106	2270	2175	24	655	100	1480	5	1	23700172	525	4.48	0.67	12	0.00	494.00	3329.00	3650	20240604	-39.32	1995	20240805	11.03	3650	-39.32	20240604	1995	11.03	20240805	3650	-39.32	20240604	1995	11.03	20240805	0.26	N	263770	100	23 억		163801	N	N	0	N	00	N
10	20240927	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	15	2	0.69	44238000	19988	191.20	2160	2255	2160	2825	1525	2175	2213.23	0.71	0	-3302	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	519	4.43	0.66	12	0.08	494.00	3329.00	3650	20240604	-40.00	1995	20240805	9.77	3650	-40.00	20240604	1995	9.77	20240805	3650	-40.00	20240604	1995	9.77	20240805	0.26	N	263770	100	23 억		167103	N	Y	0	N	00	N
11	20240927	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	25	2	1.15	42424590	19161	183.29	2160	2255	2160	2825	1525	2175	2214.11	0.71	0	-2865	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	521	4.45	0.66	12	0.08	494.00	3329.00	3650	20240604	-39.73	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	3650	-39.73	20240604	1995	10.28	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
12	20240927	141119	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	65	2	2.99	34576570	15614	149.36	2160	2255	2160	2825	1525	2175	2214.46	0.71	0	-3204	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	531	4.53	0.67	12	0.07	494.00	3329.00	3650	20240604	-38.63	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3650	-38.63	20240604	1995	12.28	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
13	20240927	131106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	55	2	2.53	32074585	14495	138.66	2160	2255	2160	2825	1525	2175	2212.80	0.71	0	-3112	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	529	4.51	0.67	12	0.06	494.00	3329.00	3650	20240604	-38.90	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3650	-38.90	20240604	1995	11.78	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
14	20240927	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	50	2	2.30	28976455	13110	125.41	2160	2255	2160	2825	1525	2175	2210.26	0.71	0	-3084	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	527	4.50	0.67	12	0.06	494.00	3329.00	3650	20240604	-39.04	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3650	-39.04	20240604	1995	11.53	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
15	20240927	111107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	55	2	2.53	26480605	11990	114.69	2160	2255	2160	2825	1525	2175	2208.56	0.71	0	-2696	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	529	4.51	0.67	12	0.05	494.00	3329.00	3650	20240604	-38.90	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3650	-38.90	20240604	1995	11.78	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
16	20240927	101105	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	20	2	0.92	10433525	4763	45.56	2160	2200	2160	2825	1525	2175	2190.54	0.71	0	-664	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	520	4.44	0.66	12	0.02	494.00	3329.00	3650	20240604	-39.86	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	3650	-39.86	20240604	1995	10.03	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
17	20240927	091108	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	0	3	0.00	840270	387	3.70	2160	2175	2160	2825	1525	2175	2171.24	0.71	0	-2	2235	2205	2175	2145	2115	2220	2160	24	650	100	1470	5	1	23700172	515	4.40	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.41	1995	20240805	9.02	3650	-40.41	20240604	1995	9.02	20240805	3650	-40.41	20240604	1995	9.02	20240805	0.26	N	263770	100	23 억		167103	N	N	0	N	00	N
18	20240926	161048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	15	2	0.69	22719970	10454	20.52	2160	2205	2145	2805	1515	2160	2173.31	0.71	0	-1072	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	515	4.40	0.65	12	0.04	494.00	3329.00	3650	20240604	-40.41	1995	20240805	9.02	3650	-40.41	20240604	1995	9.02	20240805	3650	-40.41	20240604	1995	9.02	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
19	20240926	151053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	20	2	0.93	21917185	10085	19.80	2160	2205	2145	2805	1515	2160	2173.25	0.71	0	-1065	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	517	4.41	0.65	12	0.04	494.00	3329.00	3650	20240604	-40.27	1995	20240805	9.27	3650	-40.27	20240604	1995	9.27	20240805	3650	-40.27	20240604	1995	9.27	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
20	20240926	141100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	25	2	1.16	19000985	8742	17.16	2160	2205	2145	2805	1515	2160	2173.53	0.71	0	-864	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	518	4.42	0.66	12	0.04	494.00	3329.00	3650	20240604	-40.14	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	3650	-40.14	20240604	1995	9.52	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
21	20240926	131059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	20	2	0.93	18102420	8329	16.35	2160	2205	2145	2805	1515	2160	2173.42	0.71	0	-720	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	517	4.41	0.65	12	0.04	494.00	3329.00	3650	20240604	-40.27	1995	20240805	9.27	3650	-40.27	20240604	1995	9.27	20240805	3650	-40.27	20240604	1995	9.27	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
22	20240926	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	40	2	1.85	17460720	8034	15.77	2160	2205	2145	2805	1515	2160	2173.35	0.71	0	-720	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	521	4.45	0.66	12	0.03	494.00	3329.00	3650	20240604	-39.73	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	3650	-39.73	20240604	1995	10.28	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
23	20240926	111058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	10	2	0.46	9373230	4332	8.50	2160	2175	2145	2805	1515	2160	2163.72	0.71	0	-133	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	514	4.39	0.65	12	0.02	494.00	3329.00	3650	20240604	-40.55	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	3650	-40.55	20240604	1995	8.77	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
24	20240926	101102	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	0	3	0.00	3026320	1405	2.76	2160	2160	2145	2805	1515	2160	2153.96	0.71	0	-71	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	512	4.37	0.65	12	0.01	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
25	20240926	091058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	0	3	0.00	453100	210	0.41	2160	2160	2155	2805	1515	2160	2157.62	0.71	0	-126	2196	2177	2146	2127	2096	2187	2137	24	645	100	1460	5	1	23700172	512	4.37	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.26	N	263770	100	23 억		168164	N	N	0	N	00	N
26	20240925	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	20	2	0.93	108608445	50816	315.74	2140	2165	2115	2780	1500	2140	2137.28	0.79	0	-18956	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	512	4.37	0.65	12	0.21	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
27	20240925	151055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	0	3	0.00	102865060	48143	299.14	2140	2165	2115	2780	1500	2140	2136.66	0.79	0	-18605	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	507	4.33	0.64	12	0.20	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
28	20240925	141056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	10	2	0.47	81450260	38129	236.91	2140	2165	2115	2780	1500	2140	2136.18	0.79	0	-11858	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	510	4.35	0.65	12	0.16	494.00	3329.00	3650	20240604	-41.10	1995	20240805	7.77	3650	-41.10	20240604	1995	7.77	20240805	3650	-41.10	20240604	1995	7.77	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
29	20240925	131049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	5	2	0.23	53045455	24859	154.46	2140	2165	2115	2780	1500	2140	2133.85	0.79	0	298	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	508	4.34	0.64	12	0.10	494.00	3329.00	3650	20240604	-41.23	1995	20240805	7.52	3650	-41.23	20240604	1995	7.52	20240805	3650	-41.23	20240604	1995	7.52	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
30	20240925	121056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	5	2	0.23	51342530	24064	149.52	2140	2165	2115	2780	1500	2140	2133.58	0.79	0	441	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	508	4.34	0.64	12	0.10	494.00	3329.00	3650	20240604	-41.23	1995	20240805	7.52	3650	-41.23	20240604	1995	7.52	20240805	3650	-41.23	20240604	1995	7.52	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
31	20240925	111052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	5	2	0.23	49715520	23305	144.81	2140	2165	2115	2780	1500	2140	2133.26	0.79	0	421	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	508	4.34	0.64	12	0.10	494.00	3329.00	3650	20240604	-41.23	1995	20240805	7.52	3650	-41.23	20240604	1995	7.52	20240805	3650	-41.23	20240604	1995	7.52	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
32	20240925	101049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-5	5	-0.23	36827125	17280	107.37	2140	2165	2115	2780	1500	2140	2131.20	0.79	0	616	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	506	4.32	0.64	12	0.07	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
33	20240925	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	20	2	0.93	1532030	712	4.42	2140	2160	2140	2780	1500	2140	2151.73	0.79	0	-169	2173	2156	2133	2116	2093	2165	2125	24	640	100	1450	5	1	23700172	512	4.37	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.28	N	263770	100	23 억		187120	N	N	0	N	00	N
34	20240924	161045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	30	2	1.42	34175480	16094	121.03	2110	2150	2110	2740	1480	2110	2123.49	0.79	0	-726	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	507	4.33	0.64	12	0.07	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
35	20240924	151048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	30	2	1.42	33488845	15773	118.62	2110	2150	2110	2740	1480	2110	2123.18	0.79	0	-679	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	507	4.33	0.64	12	0.07	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
36	20240924	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	20	2	0.95	26461955	12488	93.92	2110	2135	2110	2740	1480	2110	2118.99	0.79	0	-592	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	505	4.31	0.64	12	0.05	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
37	20240924	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	25969955	12256	92.17	2110	2135	2110	2740	1480	2110	2118.96	0.79	0	-442	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	501	4.28	0.64	12	0.05	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
38	20240924	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	10	2	0.47	25016560	11805	88.78	2110	2135	2110	2740	1480	2110	2119.15	0.79	0	-427	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	502	4.29	0.64	12	0.05	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
39	20240924	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	25	2	1.18	8389255	3950	29.71	2110	2135	2110	2740	1480	2110	2123.86	0.79	0	-440	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	506	4.32	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
40	20240924	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	20	2	0.95	4603985	2168	16.30	2110	2135	2110	2740	1480	2110	2123.61	0.79	0	-268	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	505	4.31	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
41	20240924	091050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	15	2	0.71	867300	411	3.09	2110	2125	2110	2740	1480	2110	2110.22	0.79	0	-59	2176	2142	2111	2077	2046	2160	2095	24	630	100	1430	5	1	23700172	504	4.30	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.28	N	263770	100	23 억		187846	N	N	0	N	00	N
42	20240923	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	35	2	1.69	28162790	13297	69.26	2080	2145	2080	2695	1455	2075	2117.98	0.80	0	-843	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	500	4.27	0.63	12	0.06	494.00	3329.00	3650	20240604	-42.19	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
43	20240923	151045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	45	2	2.17	24899210	11751	61.20	2080	2145	2080	2695	1455	2075	2118.90	0.80	0	-748	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	502	4.29	0.64	12	0.05	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
44	20240923	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	60	2	2.89	23713025	11191	58.29	2080	2145	2080	2695	1455	2075	2118.94	0.80	0	-685	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	506	4.32	0.64	12	0.05	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
45	20240923	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	55	2	2.65	22780785	10752	56.00	2080	2145	2080	2695	1455	2075	2118.75	0.80	0	-698	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	505	4.31	0.64	12	0.05	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
46	20240923	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	60	2	2.89	22148665	10455	54.45	2080	2145	2080	2695	1455	2075	2118.48	0.80	0	-746	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	506	4.32	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
47	20240923	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	50	2	2.41	16407970	7766	40.45	2080	2145	2080	2695	1455	2075	2112.80	0.80	0	-102	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	504	4.30	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
48	20240923	101045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	20	2	0.96	12512110	5916	30.81	2080	2145	2080	2695	1455	2075	2114.96	0.80	0	1298	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	497	4.24	0.63	12	0.02	494.00	3329.00	3650	20240604	-42.60	1995	20240805	5.01	3650	-42.60	20240604	1995	5.01	20240805	3650	-42.60	20240604	1995	5.01	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
49	20240923	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	25	2	1.20	415530	199	1.04	2080	2100	2080	2695	1455	2075	2088.09	0.80	0	-33	2171	2122	2096	2047	2021	2110	2035	24	620	100	1410	5	1	23700172	498	4.25	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.47	1995	20240805	5.26	3650	-42.47	20240604	1995	5.26	20240805	3650	-42.47	20240604	1995	5.26	20240805	0.28	N	263770	100	23 억		188689	N	N	0	N	00	N
50	20240913	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-5	5	-0.23	46726870	22242	214.05	2135	2150	2075	2775	1495	2135	2100.84	0.82	0	11	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	505	4.31	0.64	12	0.09	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
51	20240913	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	10	2	0.47	45953075	21877	210.54	2135	2150	2075	2775	1495	2135	2100.52	0.82	0	305	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	508	4.34	0.64	12	0.09	494.00	3329.00	3650	20240604	-41.23	1995	20240805	7.52	3650	-41.23	20240604	1995	7.52	20240805	3650	-41.23	20240604	1995	7.52	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
52	20240913	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	15	2	0.70	30723160	14634	140.83	2135	2150	2075	2775	1495	2135	2099.44	0.82	0	334	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	510	4.35	0.65	12	0.06	494.00	3329.00	3650	20240604	-41.10	1995	20240805	7.77	3650	-41.10	20240604	1995	7.77	20240805	3650	-41.10	20240604	1995	7.77	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
53	20240913	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-35	5	-1.64	18919160	9025	86.85	2135	2140	2080	2775	1495	2135	2096.31	0.82	0	1371	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	498	4.25	0.63	12	0.04	494.00	3329.00	3650	20240604	-42.47	1995	20240805	5.26	3650	-42.47	20240604	1995	5.26	20240805	3650	-42.47	20240604	1995	5.26	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
54	20240913	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-30	5	-1.41	9138815	4345	41.82	2135	2140	2080	2775	1495	2135	2103.29	0.82	0	525	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	499	4.26	0.63	12	0.02	494.00	3329.00	3650	20240604	-42.33	1995	20240805	5.51	3650	-42.33	20240604	1995	5.51	20240805	3650	-42.33	20240604	1995	5.51	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
55	20240913	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	0	3	0.00	3484270	1645	15.83	2135	2140	2080	2775	1495	2135	2118.10	0.82	0	275	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	506	4.32	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
56	20240913	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-5	5	-0.23	1763965	834	8.03	2135	2140	2080	2775	1495	2135	2115.07	0.82	0	-100	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	505	4.31	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
57	20240913	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	0	3	0.00	830280	394	3.79	2135	2140	2080	2775	1495	2135	2107.31	0.82	0	-100	2191	2162	2121	2092	2051	2177	2107	24	640	100	1450	5	1	23700172	506	4.32	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.29	N	263770	100	23 억		194391	N	N	0	N	00	N
58	20240912	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	35	2	1.67	21994735	10390	128.26	2110	2150	2080	2730	1470	2100	2115.84	0.82	0	-892	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	506	4.32	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
59	20240912	150958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	35	2	1.67	20241900	9569	118.12	2110	2150	2080	2730	1470	2100	2115.36	0.82	0	346	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	506	4.32	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
60	20240912	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	35	2	1.67	16142305	7643	94.35	2110	2150	2080	2730	1470	2100	2112.04	0.82	0	556	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	506	4.32	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
61	20240912	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	10	2	0.48	6624630	3142	38.79	2110	2145	2090	2730	1470	2100	2108.41	0.82	0	-118	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	500	4.27	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.19	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
62	20240912	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	20	2	0.95	3702835	1751	21.61	2110	2145	2100	2730	1470	2100	2114.70	0.82	0	-77	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
63	20240912	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	15	2	0.71	3040840	1438	17.75	2110	2145	2100	2730	1470	2100	2114.63	0.82	0	-66	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	501	4.28	0.64	12	0.01	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
64	20240912	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	20	2	0.95	1957360	923	11.39	2110	2145	2100	2730	1470	2100	2120.65	0.82	0	-43	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	502	4.29	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
65	20240912	090953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	20	2	0.95	728205	342	4.22	2110	2145	2100	2730	1470	2100	2129.25	0.82	0	-105	2163	2131	2093	2061	2023	2147	2077	24	630	100	1420	5	1	23700172	502	4.29	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.29	N	263770	100	23 억		195283	N	N	0	N	00	N
66	20240911	160933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	35	2	1.69	16893945	8101	113.86	2080	2125	2055	2680	1450	2065	2085.41	0.83	0	-1165	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	498	4.25	0.63	12	0.03	494.00	3329.00	3650	20240604	-42.47	1995	20240805	5.26	3650	-42.47	20240604	1995	5.26	20240805	3650	-42.47	20240604	1995	5.26	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
67	20240911	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	25	2	1.21	15735305	7545	106.04	2080	2125	2055	2680	1450	2065	2085.53	0.83	0	-1132	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	495	4.23	0.63	12	0.03	494.00	3329.00	3650	20240604	-42.74	1995	20240805	4.76	3650	-42.74	20240604	1995	4.76	20240805	3650	-42.74	20240604	1995	4.76	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
68	20240911	140941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	55	2	2.66	13554265	6497	91.31	2080	2125	2055	2680	1450	2065	2086.23	0.83	0	-1076	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	502	4.29	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
69	20240911	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	20	2	0.97	3830375	1840	25.86	2080	2105	2065	2680	1450	2065	2081.73	0.83	0	-447	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	494	4.22	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.88	1995	20240805	4.51	3650	-42.88	20240604	1995	4.51	20240805	3650	-42.88	20240604	1995	4.51	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
70	20240911	120940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	20	2	0.97	3631630	1744	24.51	2080	2105	2070	2680	1450	2065	2082.36	0.83	0	-422	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	494	4.22	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.88	1995	20240805	4.51	3650	-42.88	20240604	1995	4.51	20240805	3650	-42.88	20240604	1995	4.51	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
71	20240911	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	30	2	1.45	2442370	1171	16.46	2080	2105	2070	2680	1450	2065	2085.71	0.83	0	-411	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	497	4.24	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.60	1995	20240805	5.01	3650	-42.60	20240604	1995	5.01	20240805	3650	-42.60	20240604	1995	5.01	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
72	20240911	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	15	2	0.73	1174230	564	7.93	2080	2105	2070	2680	1450	2065	2081.97	0.83	0	-181	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	493	4.21	0.62	12	0.00	494.00	3329.00	3650	20240604	-43.01	1995	20240805	4.26	3650	-43.01	20240604	1995	4.26	20240805	3650	-43.01	20240604	1995	4.26	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
73	20240911	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	10	2	0.48	431615	208	2.92	2080	2080	2070	2680	1450	2065	2075.07	0.83	0	-1	2155	2110	2080	2035	2005	2095	2020	24	615	100	1400	5	1	23700172	492	4.20	0.62	12	0.00	494.00	3329.00	3650	20240604	-43.15	1995	20240805	4.01	3650	-43.15	20240604	1995	4.01	20240805	3650	-43.15	20240604	1995	4.01	20240805	0.28	N	263770	100	23 억		196448	N	N	0	N	00	N
74	20240910	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-45	5	-2.13	14710900	7115	50.56	2110	2125	2050	2740	1480	2110	2067.59	0.84	0	-3193	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	489	4.18	0.62	12	0.03	494.00	3329.00	3650	20240604	-43.42	1995	20240805	3.51	3650	-43.42	20240604	1995	3.51	20240805	3650	-43.42	20240604	1995	3.51	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
75	20240910	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-50	5	-2.37	14570730	7047	50.08	2110	2125	2050	2740	1480	2110	2067.65	0.84	0	-3128	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	488	4.17	0.62	12	0.03	494.00	3329.00	3650	20240604	-43.56	1995	20240805	3.26	3650	-43.56	20240604	1995	3.26	20240805	3650	-43.56	20240604	1995	3.26	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
76	20240910	140933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-60	5	-2.84	14426555	6977	49.58	2110	2125	2050	2740	1480	2110	2067.73	0.84	0	-3062	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	486	4.15	0.62	12	0.03	494.00	3329.00	3650	20240604	-43.84	1995	20240805	2.76	3650	-43.84	20240604	1995	2.76	20240805	3650	-43.84	20240604	1995	2.76	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
77	20240910	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-40	5	-1.90	6581080	3169	22.52	2110	2125	2050	2740	1480	2110	2076.71	0.84	0	-639	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	491	4.19	0.62	12	0.01	494.00	3329.00	3650	20240604	-43.29	1995	20240805	3.76	3650	-43.29	20240604	1995	3.76	20240805	3650	-43.29	20240604	1995	3.76	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
78	20240910	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-25	5	-1.18	3353030	1605	11.41	2110	2125	2080	2740	1480	2110	2089.12	0.84	0	-611	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	494	4.22	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.88	1995	20240805	4.51	3650	-42.88	20240604	1995	4.51	20240805	3650	-42.88	20240604	1995	4.51	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
79	20240910	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-20	5	-0.95	2252150	1077	7.65	2110	2125	2080	2740	1480	2110	2091.13	0.84	0	-83	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	495	4.23	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.74	1995	20240805	4.76	3650	-42.74	20240604	1995	4.76	20240805	3650	-42.74	20240604	1995	4.76	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
80	20240910	100936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-5	5	-0.24	1152730	550	3.91	2110	2125	2080	2740	1480	2110	2095.87	0.84	0	-112	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	499	4.26	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.33	1995	20240805	5.51	3650	-42.33	20240604	1995	5.51	20240805	3650	-42.33	20240604	1995	5.51	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
81	20240910	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	15	2	0.71	223395	106	0.75	2110	2125	2100	2740	1480	2110	2107.50	0.84	0	-93	2203	2156	2108	2061	2013	2180	2085	24	630	100	1430	5	1	23700172	504	4.30	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.30	N	263770	100	23 억		199644	N	N	0	N	00	N
82	20240909	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	0	3	0.00	29350385	14072	65.46	2060	2155	2060	2740	1480	2110	2085.73	0.85	0	-1523	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	500	4.27	0.63	12	0.06	494.00	3329.00	3650	20240604	-42.19	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
83	20240909	150925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-15	5	-0.71	24723480	11855	55.15	2060	2155	2060	2740	1480	2110	2085.49	0.85	0	-1061	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	497	4.24	0.63	12	0.05	494.00	3329.00	3650	20240604	-42.60	1995	20240805	5.01	3650	-42.60	20240604	1995	5.01	20240805	3650	-42.60	20240604	1995	5.01	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
84	20240909	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-10	5	-0.47	21441550	10280	47.82	2060	2155	2060	2740	1480	2110	2085.75	0.85	0	-1096	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	498	4.25	0.63	12	0.04	494.00	3329.00	3650	20240604	-42.47	1995	20240805	5.26	3650	-42.47	20240604	1995	5.26	20240805	3650	-42.47	20240604	1995	5.26	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
85	20240909	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	20149790	9661	44.94	2060	2155	2060	2740	1480	2110	2085.68	0.85	0	-1094	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	501	4.28	0.64	12	0.04	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
86	20240909	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	10	2	0.47	17512665	8407	39.11	2060	2155	2060	2740	1480	2110	2083.11	0.85	0	-527	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	502	4.29	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
87	20240909	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	15	2	0.71	17263475	8288	38.56	2060	2155	2060	2740	1480	2110	2082.95	0.85	0	-449	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	504	4.30	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
88	20240909	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	1615670	765	3.56	2060	2155	2060	2740	1480	2110	2111.99	0.85	0	-411	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	501	4.28	0.64	12	0.00	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
89	20240909	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	25	2	1.18	1292445	612	2.85	2060	2155	2060	2740	1480	2110	2111.84	0.85	0	-302	2153	2131	2103	2081	2053	2117	2067	24	630	100	1430	5	1	23700172	506	4.32	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억		201092	N	N	0	N	00	N
90	20240906	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	0	3	0.00	44750625	21348	79.84	2115	2125	2075	2740	1480	2110	2096.24	0.85	0	-570	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	500	4.27	0.63	12	0.09	494.00	3329.00	3790	20230831	-44.33	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
91	20240906	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-20	5	-0.95	43086160	20555	76.88	2115	2125	2075	2740	1480	2110	2096.14	0.85	0	-399	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	495	4.23	0.63	12	0.09	494.00	3329.00	3790	20230831	-44.85	1995	20240805	4.76	3650	-42.74	20240604	1995	4.76	20240805	3650	-42.74	20240604	1995	4.76	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
92	20240906	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-20	5	-0.95	39810310	18991	71.03	2115	2125	2075	2740	1480	2110	2096.27	0.85	0	-248	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	495	4.23	0.63	12	0.08	494.00	3329.00	3790	20230831	-44.85	1995	20240805	4.76	3650	-42.74	20240604	1995	4.76	20240805	3650	-42.74	20240604	1995	4.76	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
93	20240906	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-30	5	-1.42	33968420	16188	60.54	2115	2125	2080	2740	1480	2110	2098.37	0.85	0	329	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	493	4.21	0.62	12	0.07	494.00	3329.00	3790	20230831	-45.12	1995	20240805	4.26	3650	-43.01	20240604	1995	4.26	20240805	3650	-43.01	20240604	1995	4.26	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
94	20240906	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-20	5	-0.95	23566215	11200	41.89	2115	2125	2085	2740	1480	2110	2104.13	0.85	0	289	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	495	4.23	0.63	12	0.05	494.00	3329.00	3790	20230831	-44.85	1995	20240805	4.76	3650	-42.74	20240604	1995	4.76	20240805	3650	-42.74	20240604	1995	4.76	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
95	20240906	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	13834025	6571	24.58	2115	2125	2085	2740	1480	2110	2105.32	0.85	0	188	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	501	4.28	0.64	12	0.03	494.00	3329.00	3790	20230831	-44.20	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
96	20240906	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-25	5	-1.18	12044560	5715	21.37	2115	2125	2085	2740	1480	2110	2107.53	0.85	0	444	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	494	4.22	0.63	12	0.02	494.00	3329.00	3790	20230831	-44.99	1995	20240805	4.51	3650	-42.88	20240604	1995	4.51	20240805	3650	-42.88	20240604	1995	4.51	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
97	20240906	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	10	2	0.47	7857335	3712	13.88	2115	2125	2110	2740	1480	2110	2116.74	0.85	0	456	2276	2192	2151	2067	2026	2172	2047	24	630	100	1430	5	1	23700172	502	4.29	0.64	12	0.02	494.00	3329.00	3790	20230831	-44.06	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.27	N	263770	100	23 억		201639	N	N	0	N	00	N
98	20240905	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-90	5	-4.09	56686965	26238	200.43	2170	2235	2110	2860	1540	2200	2160.89	0.85	0	-408	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	500	4.27	0.63	12	0.11	494.00	3329.00	3790	20230831	-44.33	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
99	20240905	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-20	5	-0.91	37724795	17389	132.83	2170	2235	2110	2860	1540	2200	2169.46	0.85	0	-722	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	517	4.41	0.65	12	0.07	494.00	3329.00	3790	20230831	-42.48	1995	20240805	9.27	3650	-40.27	20240604	1995	9.27	20240805	3650	-40.27	20240604	1995	9.27	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
100	20240905	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-40	5	-1.82	18859105	8634	65.95	2170	2235	2110	2860	1540	2200	2184.28	0.85	0	-612	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	512	4.37	0.65	12	0.04	494.00	3329.00	3790	20230831	-43.01	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
101	20240905	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-10	5	-0.45	14079000	6430	49.12	2170	2235	2110	2860	1540	2200	2189.58	0.85	0	-440	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	519	4.43	0.66	12	0.03	494.00	3329.00	3790	20230831	-42.22	1995	20240805	9.77	3650	-40.00	20240604	1995	9.77	20240805	3650	-40.00	20240604	1995	9.77	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
102	20240905	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-10	5	-0.45	13183020	6021	45.99	2170	2235	2110	2860	1540	2200	2189.51	0.85	0	-440	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	519	4.43	0.66	12	0.03	494.00	3329.00	3790	20230831	-42.22	1995	20240805	9.77	3650	-40.00	20240604	1995	9.77	20240805	3650	-40.00	20240604	1995	9.77	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
103	20240905	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	13011410	5943	45.40	2170	2235	2110	2860	1540	2200	2189.37	0.85	0	-417	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	520	4.44	0.66	12	0.03	494.00	3329.00	3790	20230831	-42.08	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	3650	-39.86	20240604	1995	10.03	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
104	20240905	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	0	3	0.00	5273935	2440	18.64	2170	2225	2110	2860	1540	2200	2161.45	0.85	0	155	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	521	4.45	0.66	12	0.01	494.00	3329.00	3790	20230831	-41.95	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	3650	-39.73	20240604	1995	10.28	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
105	20240905	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	3459055	1609	12.29	2170	2225	2110	2860	1540	2200	2149.82	0.85	0	-54	2290	2245	2215	2170	2140	2230	2155	24	660	100	1490	5	1	23700172	520	4.44	0.66	12	0.01	494.00	3329.00	3790	20230831	-42.08	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	3650	-39.86	20240604	1995	10.03	20240805	0.29	N	263770	100	23 억		202047	N	N	0	N	00	N
106	20240904	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-85	5	-3.72	28776330	12991	68.32	2260	2260	2185	2970	1600	2285	2215.30	0.87	0	-3565	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	521	4.45	0.66	12	0.05	494.00	3329.00	3790	20230831	-41.95	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	3650	-39.73	20240604	1995	10.28	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
107	20240904	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-75	5	-3.28	27189610	12269	64.52	2260	2260	2185	2970	1600	2285	2216.12	0.87	0	-3398	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	524	4.47	0.66	12	0.05	494.00	3329.00	3790	20230831	-41.69	1995	20240805	10.78	3650	-39.45	20240604	1995	10.78	20240805	3650	-39.45	20240604	1995	10.78	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
108	20240904	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-65	5	-2.84	22325370	10061	52.91	2260	2260	2185	2970	1600	2285	2219.00	0.87	0	-1810	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	526	4.49	0.67	12	0.04	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3650	-39.18	20240604	1995	11.28	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
109	20240904	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-80	5	-3.50	21425815	9653	50.77	2260	2260	2185	2970	1600	2285	2219.60	0.87	0	-1627	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	523	4.46	0.66	12	0.04	494.00	3329.00	3790	20230831	-41.82	1995	20240805	10.53	3650	-39.59	20240604	1995	10.53	20240805	3650	-39.59	20240604	1995	10.53	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
110	20240904	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-65	5	-2.84	16389215	7385	38.84	2260	2260	2185	2970	1600	2285	2219.26	0.87	0	-1460	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	526	4.49	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3650	-39.18	20240604	1995	11.28	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
111	20240904	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-60	5	-2.63	13374065	6018	31.65	2260	2260	2185	2970	1600	2285	2222.34	0.87	0	-1445	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	527	4.50	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3650	-39.04	20240604	1995	11.53	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
112	20240904	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-60	5	-2.63	8483145	3817	20.07	2260	2260	2185	2970	1600	2285	2222.46	0.87	0	-1445	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	527	4.50	0.67	12	0.02	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3650	-39.04	20240604	1995	11.53	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
113	20240904	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-35	5	-1.53	347955	154	0.81	2260	2260	2250	2970	1600	2285	2259.45	0.87	0	-8	2398	2341	2278	2221	2158	2310	2190	24	685	100	1550	5	1	23700172	533	4.55	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.63	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	3650	-38.36	20240604	1995	12.78	20240805	0.25	N	263770	100	23 억		205588	N	N	0	N	00	N
114	20240903	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-10	5	-0.44	43131660	19003	100.47	2295	2335	2215	2980	1610	2295	2264.99	0.87	0	-972	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	542	4.63	0.69	12	0.08	494.00	3329.00	3790	20230831	-39.71	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3650	-37.40	20240604	1995	14.54	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
115	20240903	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-45	5	-1.96	40811090	17981	95.06	2295	2335	2215	2980	1610	2295	2264.61	0.87	0	-767	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	533	4.55	0.68	12	0.08	494.00	3329.00	3790	20230831	-40.63	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	3650	-38.36	20240604	1995	12.78	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
116	20240903	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-50	5	-2.18	37388030	16455	86.99	2295	2335	2215	2980	1610	2295	2267.04	0.87	0	-483	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	532	4.54	0.67	12	0.07	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3650	-38.49	20240604	1995	12.53	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
117	20240903	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-65	5	-2.83	36987955	16276	86.05	2295	2335	2215	2980	1610	2295	2267.47	0.87	0	-334	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	529	4.51	0.67	12	0.07	494.00	3329.00	3790	20230831	-41.16	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3650	-38.90	20240604	1995	11.78	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
118	20240903	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-10	5	-0.44	32779220	14404	76.15	2295	2335	2215	2980	1610	2295	2270.63	0.87	0	-338	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	542	4.63	0.69	12	0.06	494.00	3329.00	3790	20230831	-39.71	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3650	-37.40	20240604	1995	14.54	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
119	20240903	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	30402375	13358	70.62	2295	2335	2215	2980	1610	2295	2270.46	0.87	0	-156	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	546	4.67	0.69	12	0.06	494.00	3329.00	3790	20230831	-39.18	1995	20240805	15.54	3650	-36.85	20240604	1995	15.54	20240805	3650	-36.85	20240604	1995	15.54	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
120	20240903	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-35	5	-1.53	24706940	10880	57.52	2295	2295	2215	2980	1610	2295	2261.67	0.87	0	96	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	536	4.57	0.68	12	0.05	494.00	3329.00	3790	20230831	-40.37	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3650	-38.08	20240604	1995	13.28	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
121	20240903	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-35	5	-1.53	17130040	7500	39.65	2295	2295	2215	2980	1610	2295	2276.68	0.87	0	212	2351	2322	2271	2242	2191	2337	2257	24	685	100	1560	5	1	23700172	536	4.57	0.68	12	0.03	494.00	3329.00	3790	20230831	-40.37	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3650	-38.08	20240604	1995	13.28	20240805	0.25	N	263770	100	23 억		206563	N	N	0	N	00	N
122	20240902	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	50	2	2.23	42323000	18905	243.18	2260	2300	2220	2915	1575	2245	2238.68	0.88	0	-1187	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	544	4.65	0.69	12	0.08	494.00	3329.00	3790	20230831	-39.45	1995	20240805	15.04	3650	-37.12	20240604	1995	15.04	20240805	3650	-37.12	20240604	1995	15.04	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
123	20240902	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	5	2	0.22	32685480	14657	188.54	2260	2260	2220	2915	1575	2245	2230.03	0.88	0	-797	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	533	4.55	0.68	12	0.06	494.00	3329.00	3790	20230831	-40.63	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	3650	-38.36	20240604	1995	12.78	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
124	20240902	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-20	5	-0.89	29672100	13319	171.33	2260	2260	2220	2915	1575	2245	2227.80	0.88	0	-503	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	527	4.50	0.67	12	0.06	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3650	-39.04	20240604	1995	11.53	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
125	20240902	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-10	5	-0.45	25018240	11223	144.37	2260	2260	2220	2915	1575	2245	2229.19	0.88	0	-422	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	530	4.52	0.67	12	0.05	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3650	-38.77	20240604	1995	12.03	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
126	20240902	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	0	3	0.00	14950255	6688	86.03	2260	2260	2220	2915	1575	2245	2235.39	0.88	0	-478	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	532	4.54	0.67	12	0.03	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3650	-38.49	20240604	1995	12.53	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
127	20240902	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-10	5	-0.45	9911140	4429	56.97	2260	2260	2225	2915	1575	2245	2237.78	0.88	0	-257	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	530	4.52	0.67	12	0.02	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3650	-38.77	20240604	1995	12.03	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
128	20240902	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	0	3	0.00	2958060	1322	17.01	2260	2260	2230	2915	1575	2245	2237.56	0.88	0	-96	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	532	4.54	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3650	-38.49	20240604	1995	12.53	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N
129	20240902	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	15	2	0.67	221480	98	1.26	2260	2260	2260	2915	1575	2245	2260.00	0.88	0	0	2288	2266	2238	2216	2188	2277	2227	24	670	100	1520	5	1	23700172	536	4.57	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.37	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3650	-38.08	20240604	1995	13.28	20240805	0.25	N	263770	100	23 억		207718	N	N	0	N	00	N