KissMeData/008470/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	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-50	5	-1.21	12403300	2998	100.57	4120	4175	4070	5350	2885	4120	4137.19	0.67	0	17	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	342	23.66	0.43	12	0.04	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
3	20240930	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-50	5	-1.21	12248640	2960	99.30	4120	4175	4070	5350	2885	4120	4138.05	0.67	0	17	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	342	23.66	0.43	12	0.04	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
4	20240930	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	9986990	2409	80.81	4120	4175	4110	5350	2885	4120	4145.70	0.67	0	17	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	348	24.07	0.44	12	0.03	172.00	9366.00	5000	20231201	-17.20	3040	20240805	36.18	4970	-16.70	20240103	3040	36.18	20240805	5000	-17.20	20231201	3040	36.18	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
5	20240930	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	45	2	1.09	9546590	2303	77.26	4120	4175	4110	5350	2885	4120	4145.28	0.67	0	-2	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	350	24.22	0.44	12	0.03	172.00	9366.00	5000	20231201	-16.70	3040	20240805	37.01	4970	-16.20	20240103	3040	37.01	20240805	5000	-16.70	20231201	3040	37.01	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
6	20240930	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	45	2	1.09	9397235	2267	76.05	4120	4175	4110	5350	2885	4120	4145.23	0.67	0	-2	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	350	24.22	0.44	12	0.03	172.00	9366.00	5000	20231201	-16.70	3040	20240805	37.01	4970	-16.20	20240103	3040	37.01	20240805	5000	-16.70	20231201	3040	37.01	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
7	20240930	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	50	2	1.21	8730055	2107	70.68	4120	4175	4110	5350	2885	4120	4143.36	0.67	0	-2	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	350	24.24	0.45	12	0.03	172.00	9366.00	5000	20231201	-16.60	3040	20240805	37.17	4970	-16.10	20240103	3040	37.17	20240805	5000	-16.60	20231201	3040	37.17	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
8	20240930	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	671560	163	5.47	4120	4120	4120	5350	2885	4120	4120.00	0.67	0	-2	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	346	23.95	0.44	12	0.00	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
9	20240930	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	74160	18	0.60	4120	4120	4120	5350	2885	4120	4120.00	0.67	0	-2	4200	4160	4125	4085	4050	4180	4105	42	1230	500	2880	5	1	8404800	346	23.95	0.44	12	0.00	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56602	N	N	0	N	00	N
10	20240927	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	12326950	2981	106.77	4090	4165	4090	5340	2880	4110	4135.17	0.68	0	-182	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	346	23.95	0.44	12	0.04	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
11	20240927	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	12137430	2935	105.12	4090	4165	4090	5340	2880	4110	4135.41	0.68	0	-149	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	346	23.95	0.44	12	0.03	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
12	20240927	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	20	2	0.49	8551720	2065	73.96	4090	4165	4090	5340	2880	4110	4141.27	0.68	0	-149	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	347	24.01	0.44	12	0.02	172.00	9366.00	5000	20231201	-17.40	3040	20240805	35.86	4970	-16.90	20240103	3040	35.86	20240805	5000	-17.40	20231201	3040	35.86	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
13	20240927	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	25	2	0.61	6693220	1615	57.84	4090	4165	4090	5340	2880	4110	4144.41	0.68	0	-149	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	348	24.04	0.44	12	0.02	172.00	9366.00	5000	20231201	-17.30	3040	20240805	36.02	4970	-16.80	20240103	3040	36.02	20240805	5000	-17.30	20231201	3040	36.02	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
14	20240927	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	35	2	0.85	6614745	1596	57.16	4090	4165	4090	5340	2880	4110	4144.58	0.68	0	-149	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	348	24.10	0.44	12	0.02	172.00	9366.00	5000	20231201	-17.10	3040	20240805	36.35	4970	-16.60	20240103	3040	36.35	20240805	5000	-17.10	20231201	3040	36.35	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
15	20240927	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	45	2	1.09	6111355	1474	52.79	4090	4165	4090	5340	2880	4110	4146.10	0.68	0	-149	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	349	24.16	0.44	12	0.02	172.00	9366.00	5000	20231201	-16.90	3040	20240805	36.68	4970	-16.40	20240103	3040	36.68	20240805	5000	-16.90	20231201	3040	36.68	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
16	20240927	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	40	2	0.97	4839060	1168	41.83	4090	4150	4090	5340	2880	4110	4143.03	0.68	0	-182	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	349	24.13	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.00	3040	20240805	36.51	4970	-16.50	20240103	3040	36.51	20240805	5000	-17.00	20231201	3040	36.51	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
17	20240927	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-20	5	-0.49	85890	21	0.75	4090	4090	4090	5340	2880	4110	4090.00	0.68	0	-3	4140	4125	4095	4080	4050	4132	4087	42	1230	500	2870	5	1	8404800	344	23.78	0.44	12	0.00	172.00	9366.00	5000	20231201	-18.20	3040	20240805	34.54	4970	-17.71	20240103	3040	34.54	20240805	5000	-18.20	20231201	3040	34.54	20240805	0.54	N	008470	500	42 억		56784	N	N	0	N	00	N
18	20240926	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	45	2	1.11	11395655	2792	640.37	4075	4110	4065	5280	2850	4065	4081.54	0.68	0	-13	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	345	23.90	0.44	12	0.03	172.00	9366.00	5000	20231201	-17.80	3040	20240805	35.20	4970	-17.30	20240103	3040	35.20	20240805	5000	-17.80	20231201	3040	35.20	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
19	20240926	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	30	2	0.74	10931360	2679	614.45	4075	4105	4065	5280	2850	4065	4080.39	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	344	23.81	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.10	3040	20240805	34.70	4970	-17.61	20240103	3040	34.70	20240805	5000	-18.10	20231201	3040	34.70	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
20	20240926	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	35	2	0.86	10828860	2654	608.72	4075	4100	4065	5280	2850	4065	4080.20	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	345	23.84	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.00	3040	20240805	34.87	4970	-17.51	20240103	3040	34.87	20240805	5000	-18.00	20231201	3040	34.87	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
21	20240926	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	35	2	0.86	10003120	2452	562.39	4075	4100	4065	5280	2850	4065	4079.58	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	345	23.84	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.00	3040	20240805	34.87	4970	-17.51	20240103	3040	34.87	20240805	5000	-18.00	20231201	3040	34.87	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
22	20240926	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	9184885	2252	516.51	4075	4085	4065	5280	2850	4065	4078.55	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	343	23.72	0.44	12	0.03	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
23	20240926	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	6226560	1527	350.23	4075	4085	4065	5280	2850	4065	4077.64	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5000	20231201	-18.40	3040	20240805	34.21	4970	-17.91	20240103	3040	34.21	20240805	5000	-18.40	20231201	3040	34.21	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
24	20240926	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	10	2	0.25	4332905	1062	243.58	4075	4085	4075	5280	2850	4065	4079.95	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	342	23.69	0.44	12	0.01	172.00	9366.00	5000	20231201	-18.50	3040	20240805	34.05	4970	-18.01	20240103	3040	34.05	20240805	5000	-18.50	20231201	3040	34.05	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
25	20240926	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.68	0	0	4088	4076	4063	4051	4038	4082	4057	42	1215	500	2840	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56797	N	N	0	N	00	N
26	20240925	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	1768330	435	12.85	4060	4075	4050	5230	2825	4030	4065.13	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.63	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
27	20240925	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	1524430	375	11.08	4060	4075	4050	5230	2825	4030	4065.15	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
28	20240925	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	1483780	365	10.78	4060	4075	4050	5230	2825	4030	4065.15	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
29	20240925	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	35	2	0.87	1483780	365	10.78	4060	4075	4050	5230	2825	4030	4065.15	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.63	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.70	3040	20240805	33.72	4970	-18.21	20240103	3040	33.72	20240805	5000	-18.70	20231201	3040	33.72	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
30	20240925	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	40	2	0.99	1463485	360	10.63	4060	4075	4060	5230	2825	4030	4065.24	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.66	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
31	20240925	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	40	2	0.99	1463485	360	10.63	4060	4075	4060	5230	2825	4030	4065.24	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.66	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
32	20240925	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	40	2	0.99	1459415	359	10.60	4060	4075	4060	5230	2825	4030	4065.22	0.68	0	-93	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	342	23.66	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.60	3040	20240805	33.88	4970	-18.11	20240103	3040	33.88	20240805	5000	-18.60	20231201	3040	33.88	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
33	20240925	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	30	2	0.74	235480	58	1.71	4060	4060	4060	5230	2825	4030	4060.00	0.68	0	-23	4096	4062	4026	3992	3956	4045	3975	42	1200	500	2820	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56890	N	N	0	N	00	N
34	20240924	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	13646440	3386	121.06	4050	4060	3990	5270	2845	4060	4030.25	0.68	0	34	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	339	23.43	0.43	12	0.04	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
35	20240924	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	12965230	3217	115.02	4050	4060	3990	5270	2845	4060	4030.22	0.68	0	39	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	341	23.58	0.43	12	0.04	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
36	20240924	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	12815365	3180	113.69	4050	4060	3990	5270	2845	4060	4029.99	0.68	0	38	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	341	23.60	0.43	12	0.04	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
37	20240924	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	12803185	3177	113.59	4050	4060	3990	5270	2845	4060	4029.96	0.68	0	38	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	340	23.52	0.43	12	0.04	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
38	20240924	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	12738315	3161	113.01	4050	4060	3990	5270	2845	4060	4029.84	0.68	0	38	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	341	23.60	0.43	12	0.04	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
39	20240924	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	9637920	2392	85.52	4050	4050	3990	5270	2845	4060	4029.23	0.68	0	38	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	340	23.52	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
40	20240924	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	7106675	1764	63.07	4050	4050	3990	5270	2845	4060	4028.73	0.68	0	38	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	340	23.52	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
41	20240924	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-15	5	-0.37	1777710	439	15.70	4050	4050	4045	5270	2845	4060	4049.45	0.68	0	-16	4186	4122	4091	4027	3996	4107	4012	42	1210	500	2840	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56855	N	N	0	N	00	N
42	20240923	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-90	5	-2.17	11498925	2797	232.70	4150	4155	4060	5390	2905	4150	4111.16	0.68	0	-31	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	341	23.60	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
43	20240923	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-30	5	-0.72	10044155	2439	202.91	4150	4155	4105	5390	2905	4150	4118.14	0.68	0	32	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	346	23.95	0.44	12	0.03	172.00	9366.00	5000	20231201	-17.60	3040	20240805	35.53	4970	-17.10	20240103	3040	35.53	20240805	5000	-17.60	20231201	3040	35.53	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
44	20240923	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	4253420	1031	85.77	4150	4155	4110	5390	2905	4150	4125.53	0.68	0	-31	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	347	23.98	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.50	3040	20240805	35.69	4970	-17.00	20240103	3040	35.69	20240805	5000	-17.50	20231201	3040	35.69	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
45	20240923	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	3893735	944	78.54	4150	4155	4110	5390	2905	4150	4124.72	0.68	0	-7	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	348	24.07	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.20	3040	20240805	36.18	4970	-16.70	20240103	3040	36.18	20240805	5000	-17.20	20231201	3040	36.18	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
46	20240923	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	3794375	920	76.54	4150	4155	4110	5390	2905	4150	4124.32	0.68	0	-7	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	348	24.07	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.20	3040	20240805	36.18	4970	-16.70	20240103	3040	36.18	20240805	5000	-17.20	20231201	3040	36.18	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
47	20240923	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-40	5	-0.96	3790235	919	76.46	4150	4155	4110	5390	2905	4150	4124.30	0.68	0	-7	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	345	23.90	0.44	12	0.01	172.00	9366.00	5000	20231201	-17.80	3040	20240805	35.20	4970	-17.30	20240103	3040	35.20	20240805	5000	-17.80	20231201	3040	35.20	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
48	20240923	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	1025060	247	20.55	4150	4155	4150	5390	2905	4150	4150.04	0.68	0	-7	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	349	24.13	0.44	12	0.00	172.00	9366.00	5000	20231201	-17.00	3040	20240805	36.51	4970	-16.50	20240103	3040	36.51	20240805	5000	-17.00	20231201	3040	36.51	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
49	20240923	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	962800	232	19.30	4150	4150	4150	5390	2905	4150	4150.00	0.68	0	-5	4186	4167	4141	4122	4096	4172	4127	42	1240	500	2900	5	1	8404800	349	24.13	0.44	12	0.00	172.00	9366.00	5000	20231201	-17.00	3040	20240805	36.51	4970	-16.50	20240103	3040	36.51	20240805	5000	-17.00	20231201	3040	36.51	20240805	0.54	N	008470	500	42 억		56862	N	N	0	N	00	N
50	20240913	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	80	2	1.99	33145475	8065	700.09	4030	4145	4030	5230	2825	4030	4109.79	0.68	0	285	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	345	23.90	0.44	12	0.10	172.00	9366.00	5000	20231201	-17.80	3040	20240805	35.20	4970	-17.30	20240103	3040	35.20	20240805	5000	-17.80	20231201	3040	35.20	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
51	20240913	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	80	2	1.99	30539840	7430	644.97	4030	4145	4030	5230	2825	4030	4110.34	0.68	0	317	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	345	23.90	0.44	12	0.09	172.00	9366.00	5000	20231201	-17.80	3040	20240805	35.20	4970	-17.30	20240103	3040	35.20	20240805	5000	-17.80	20231201	3040	35.20	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
52	20240913	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	105	2	2.61	25571330	6222	540.10	4030	4145	4030	5230	2825	4030	4109.82	0.68	0	66	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	348	24.04	0.44	12	0.07	172.00	9366.00	5000	20231201	-17.30	3040	20240805	36.02	4970	-16.80	20240103	3040	36.02	20240805	5000	-17.30	20231201	3040	36.02	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
53	20240913	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	105	2	2.61	24667455	6003	521.09	4030	4145	4030	5230	2825	4030	4109.19	0.68	0	66	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	348	24.04	0.44	12	0.07	172.00	9366.00	5000	20231201	-17.30	3040	20240805	36.02	4970	-16.80	20240103	3040	36.02	20240805	5000	-17.30	20231201	3040	36.02	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
54	20240913	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	115	2	2.85	24510685	5965	517.80	4030	4145	4030	5230	2825	4030	4109.08	0.68	0	60	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	348	24.10	0.44	12	0.07	172.00	9366.00	5000	20231201	-17.10	3040	20240805	36.35	4970	-16.60	20240103	3040	36.35	20240805	5000	-17.10	20231201	3040	36.35	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
55	20240913	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	85	2	2.11	13659190	3335	289.50	4030	4115	4030	5230	2825	4030	4095.71	0.68	0	-10	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	346	23.92	0.44	12	0.04	172.00	9366.00	5000	20231201	-17.70	3040	20240805	35.36	4970	-17.20	20240103	3040	35.36	20240805	5000	-17.70	20231201	3040	35.36	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
56	20240913	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	55	2	1.36	3121750	769	66.75	4030	4085	4030	5230	2825	4030	4059.49	0.68	0	-6	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	343	23.75	0.44	12	0.01	172.00	9366.00	5000	20231201	-18.30	3040	20240805	34.38	4970	-17.81	20240103	3040	34.38	20240805	5000	-18.30	20231201	3040	34.38	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
57	20240913	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	120900	30	2.60	4030	4030	4030	5230	2825	4030	4030.00	0.68	0	-4	4090	4060	4030	4000	3970	4045	3985	42	1200	500	2820	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56898	N	N	0	N	00	N
58	20240912	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	25	2	0.62	4622185	1152	130.91	4060	4060	4000	5200	2805	4005	4012.31	0.68	0	-24	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
59	20240912	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	20	2	0.50	4457955	1111	126.25	4060	4060	4000	5200	2805	4005	4012.56	0.68	0	-24	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
60	20240912	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	4077235	1016	115.45	4060	4060	4000	5200	2805	4005	4013.03	0.68	0	-32	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
61	20240912	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	25	2	0.62	3796905	946	107.50	4060	4060	4010	5200	2805	4005	4013.64	0.68	0	-22	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
62	20240912	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	5	2	0.12	3732685	930	105.68	4060	4060	4010	5200	2805	4005	4013.64	0.68	0	-21	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	337	23.31	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
63	20240912	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	35	2	0.87	3692585	920	104.55	4060	4060	4010	5200	2805	4005	4013.68	0.68	0	-29	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	340	23.49	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
64	20240912	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	5	2	0.12	512010	127	14.43	4060	4060	4010	5200	2805	4005	4031.57	0.68	0	-29	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
65	20240912	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	55	2	1.37	81200	20	2.27	4060	4060	4060	5200	2805	4005	4060.00	0.68	0	-3	4128	4066	3993	3931	3858	4030	3895	42	1195	500	2800	5	1	8404800	341	23.60	0.43	12	0.00	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		56922	N	N	0	N	00	N
66	20240911	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	3493395	880	12.08	4055	4055	3920	5200	2800	4000	3969.77	0.68	0	-15	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	337	23.28	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
67	20240911	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	3489390	879	12.07	4055	4055	3920	5200	2800	4000	3969.73	0.68	0	-15	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	337	23.28	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
68	20240911	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	1861625	468	6.42	4055	4055	3920	5200	2800	4000	3977.83	0.68	0	-15	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
69	20240911	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	1369035	344	4.72	4055	4055	3920	5200	2800	4000	3979.75	0.68	0	-12	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	336	23.26	0.43	12	0.00	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
70	20240911	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	10	2	0.25	1272810	320	4.39	4055	4055	3920	5200	2800	4000	3977.53	0.68	0	-11	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
71	20240911	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	780370	196	2.69	4055	4055	3920	5200	2800	4000	3981.48	0.68	0	-10	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	337	23.28	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
72	20240911	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	752300	189	2.59	4055	4055	3920	5200	2800	4000	3980.42	0.68	0	-9	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.60	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
73	20240911	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	45	2	1.12	352350	89	1.22	4055	4055	3920	5200	2800	4000	3958.99	0.68	0	-15	4040	4020	4005	3985	3970	4012	3977	42	1200	500	2800	5	1	8404800	340	23.52	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.54	N	008470	500	42 억		56937	N	N	0	N	00	N
74	20240910	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	29093030	7285	518.51	4025	4025	3990	5230	2820	4025	3993.55	0.68	0	-83	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	336	23.26	0.43	12	0.09	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
75	20240910	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	24165130	6050	430.60	4025	4025	3990	5230	2820	4025	3994.24	0.68	0	-76	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	336	23.26	0.43	12	0.07	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
76	20240910	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	9662985	2416	171.96	4025	4025	3990	5230	2820	4025	3999.58	0.68	0	-71	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	337	23.28	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
77	20240910	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	7413790	1853	131.89	4025	4025	3990	5230	2820	4025	4000.97	0.68	0	-71	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	336	23.23	0.43	12	0.02	172.00	9366.00	5000	20231201	-20.10	3040	20240805	31.41	4970	-19.62	20240103	3040	31.41	20240805	5000	-20.10	20231201	3040	31.41	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
78	20240910	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	4441510	1109	78.93	4025	4025	3990	5230	2820	4025	4004.97	0.68	0	-71	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	337	23.28	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
79	20240910	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	4401465	1099	78.22	4025	4025	3990	5230	2820	4025	4004.97	0.68	0	-71	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	337	23.28	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
80	20240910	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	4373495	1092	77.72	4025	4025	4000	5230	2820	4025	4005.03	0.68	0	-71	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	337	23.28	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.90	3040	20240805	31.74	4970	-19.42	20240103	3040	31.74	20240805	5000	-19.90	20231201	3040	31.74	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
81	20240910	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	8050	2	0.14	4025	4025	4025	5230	2820	4025	4025.00	0.68	0	0	4115	4070	4020	3975	3925	4072	3977	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57020	N	N	0	N	00	N
82	20240909	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	5662525	1405	35.35	4025	4065	3970	5230	2820	4025	4030.27	0.68	0	-57	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
83	20240909	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	5569995	1382	34.77	4025	4065	3970	5230	2820	4025	4030.39	0.68	0	-57	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	337	23.34	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.70	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
84	20240909	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	5545885	1376	34.62	4025	4065	3970	5230	2820	4025	4030.44	0.68	0	-57	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
85	20240909	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	5493625	1363	34.29	4025	4065	3970	5230	2820	4025	4030.54	0.68	0	-57	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
86	20240909	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	5493625	1363	34.29	4025	4065	3970	5230	2820	4025	4030.54	0.68	0	-57	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
87	20240909	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	4622325	1144	28.78	4025	4065	3970	5230	2820	4025	4040.49	0.68	0	-50	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.70	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
88	20240909	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	3882400	960	24.15	4025	4065	3970	5230	2820	4025	4044.17	0.68	0	-34	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	337	23.31	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
89	20240909	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-55	5	-1.37	273740	68	1.71	4025	4030	3970	5230	2820	4025	4025.59	0.68	0	-15	4158	4091	3958	3891	3758	4125	3925	42	1205	500	2810	5	1	8404800	334	23.08	0.42	12	0.00	172.00	9366.00	5000	20231201	-20.60	3040	20240805	30.59	4970	-20.12	20240103	3040	30.59	20240805	5000	-20.60	20231201	3040	30.59	20240805	0.54	N	008470	500	42 억		57077	N	N	0	N	00	N
90	20240906	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	15484725	3975	269.67	4025	4025	3825	5230	2820	4025	3895.53	0.68	0	-35	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.05	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
91	20240906	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-90	5	-2.24	14793530	3802	257.94	4025	4025	3825	5230	2820	4025	3890.99	0.68	0	11	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	331	22.88	0.42	12	0.05	172.00	9366.00	5000	20231201	-21.30	3040	20240805	29.44	4970	-20.82	20240103	3040	29.44	20240805	5000	-21.30	20231201	3040	29.44	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
92	20240906	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-120	5	-2.98	13837830	3559	241.45	4025	4025	3825	5230	2820	4025	3888.12	0.68	0	21	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	328	22.70	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.90	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5000	-21.90	20231201	3040	28.45	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
93	20240906	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-120	5	-2.98	11901865	3063	207.80	4025	4025	3825	5230	2820	4025	3885.69	0.68	0	492	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	328	22.70	0.42	12	0.04	172.00	9366.00	5000	20231201	-21.90	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5000	-21.90	20231201	3040	28.45	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
94	20240906	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-115	5	-2.86	9754255	2508	170.15	4025	4025	3825	5230	2820	4025	3889.26	0.68	0	173	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	329	22.73	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.80	3040	20240805	28.62	4970	-21.33	20240103	3040	28.62	20240805	5000	-21.80	20231201	3040	28.62	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
95	20240906	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-115	5	-2.86	9531385	2451	166.28	4025	4025	3825	5230	2820	4025	3888.77	0.68	0	173	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	329	22.73	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.80	3040	20240805	28.62	4970	-21.33	20240103	3040	28.62	20240805	5000	-21.80	20231201	3040	28.62	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
96	20240906	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-120	5	-2.98	9173550	2359	160.04	4025	4025	3825	5230	2820	4025	3888.75	0.68	0	180	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	328	22.70	0.42	12	0.03	172.00	9366.00	5000	20231201	-21.90	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5000	-21.90	20231201	3040	28.45	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
97	20240906	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	20125	5	0.34	4025	4025	4025	5230	2820	4025	4025.00	0.68	0	0	4101	4062	4021	3982	3941	4082	4002	42	1205	500	2810	5	1	8404800	338	23.40	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57112	N	N	0	N	00	N
98	20240905	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	40	2	1.00	5895830	1474	74.60	3980	4060	3980	5180	2790	3985	3999.88	0.68	0	-61	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	338	23.40	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
99	20240905	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	45	2	1.13	5863630	1466	74.19	3980	4060	3980	5180	2790	3985	3999.75	0.68	0	-61	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	339	23.43	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
100	20240905	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	50	2	1.25	5432420	1359	68.78	3980	4060	3980	5180	2790	3985	3997.37	0.68	0	-61	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	339	23.46	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
101	20240905	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	75	2	1.88	5270870	1319	66.75	3980	4060	3980	5180	2790	3985	3996.11	0.68	0	-61	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	341	23.60	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
102	20240905	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	75	2	1.88	5100790	1277	64.63	3980	4060	3980	5180	2790	3985	3994.35	0.68	0	-42	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	341	23.60	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
103	20240905	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	3180450	798	40.38	3980	4025	3980	5180	2790	3985	3985.53	0.68	0	-12	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
104	20240905	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	40	2	1.00	3104445	779	39.42	3980	4025	3980	5180	2790	3985	3985.17	0.68	0	-12	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.50	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
105	20240905	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	0.68	0	0	4051	4017	4001	3967	3951	4010	3960	42	1195	500	2780	5	1	8404800	335	23.17	0.43	12	0.00	172.00	9366.00	5000	20231201	-20.30	3040	20240805	31.09	4970	-19.82	20240103	3040	31.09	20240805	5000	-20.30	20231201	3040	31.09	20240805	0.54	N	008470	500	42 억		57173	N	N	0	N	00	N
106	20240904	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-75	5	-1.85	7909585	1976	220.78	4010	4035	3985	5270	2845	4060	4002.83	0.68	0	60	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	335	23.17	0.43	12	0.02	172.00	9366.00	5000	20231201	-20.30	3040	20240805	31.09	4970	-19.82	20240103	3040	31.09	20240805	5000	-20.30	20231201	3040	31.09	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
107	20240904	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-70	5	-1.72	4681930	1167	130.39	4010	4035	3990	5270	2845	4060	4011.94	0.68	0	61	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	335	23.20	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.20	3040	20240805	31.25	4970	-19.72	20240103	3040	31.25	20240805	5000	-20.20	20231201	3040	31.25	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
108	20240904	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	4126070	1028	114.86	4010	4035	4000	5270	2845	4060	4013.69	0.68	0	64	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
109	20240904	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-50	5	-1.23	3513910	875	97.77	4010	4035	4000	5270	2845	4060	4015.90	0.68	0	64	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	337	23.31	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.80	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
110	20240904	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	3164955	788	88.04	4010	4035	4000	5270	2845	4060	4016.44	0.68	0	65	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
111	20240904	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	3164955	788	88.04	4010	4035	4000	5270	2845	4060	4016.44	0.68	0	65	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
112	20240904	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-45	5	-1.11	3100700	772	86.26	4010	4035	4000	5270	2845	4060	4016.45	0.68	0	65	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.70	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
113	20240904	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	953980	238	26.59	4010	4030	4000	5270	2845	4060	4008.32	0.68	0	70	4086	4072	4046	4032	4006	4080	4040	42	1210	500	2840	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.54	N	008470	500	42 억		57113	N	N	0	N	00	N
114	20240903	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	60	2	1.50	3604340	893	29.09	4030	4060	4020	5200	2800	4000	4036.22	0.68	0	-35	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	341	23.60	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
115	20240903	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	2458580	610	19.87	4030	4035	4020	5200	2800	4000	4030.46	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.43	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
116	20240903	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	1749120	434	14.14	4030	4035	4020	5200	2800	4000	4030.23	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
117	20240903	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	1607915	399	13.00	4030	4035	4020	5200	2800	4000	4029.86	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
118	20240903	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	1345665	334	10.88	4030	4035	4020	5200	2800	4000	4028.94	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
119	20240903	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	1051110	261	8.50	4030	4035	4020	5200	2800	4000	4027.24	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
120	20240903	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	145095	36	1.17	4030	4035	4030	5200	2800	4000	4030.42	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
121	20240903	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	12090	3	0.10	4030	4030	4030	5200	2800	4000	4030.00	0.68	0	-3	4086	4042	4021	3977	3956	4032	3967	42	1200	500	2800	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.56	N	008470	500	42 억		57148	N	N	0	N	00	N
122	20240902	160213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	12402235	3070	112.08	4015	4065	4000	5270	2845	4060	4039.82	0.68	0	-35	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	336	23.26	0.43	12	0.04	172.00	9366.00	5000	20231201	-20.00	3040	20240805	31.58	4970	-19.52	20240103	3040	31.58	20240805	5000	-20.00	20231201	3040	31.58	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
123	20240902	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	10717350	2649	96.71	4015	4065	4015	5270	2845	4060	4045.81	0.68	0	372	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.60	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
124	20240902	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	9864600	2439	89.05	4015	4060	4015	5270	2845	4060	4044.53	0.68	0	372	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.60	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
125	20240902	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	9154445	2264	82.66	4015	4060	4015	5270	2845	4060	4043.48	0.68	0	340	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.58	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
126	20240902	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	8712450	2155	78.68	4015	4060	4015	5270	2845	4060	4042.90	0.68	0	340	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.58	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
127	20240902	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-20	5	-0.49	8550250	2115	77.22	4015	4060	4015	5270	2845	4060	4042.67	0.68	0	340	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	340	23.49	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
128	20240902	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	3767190	936	34.17	4015	4055	4015	5270	2845	4060	4024.78	0.68	0	390	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.58	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N
129	20240902	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	2180225	543	19.82	4015	4055	4015	5270	2845	4060	4015.15	0.68	0	404	4090	4075	4045	4030	4000	4082	4037	42	1210	500	2840	5	1	8404800	341	23.58	0.43	12	0.01	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.56	N	008470	500	42 억		57183	N	N	0	N	00	N