KissMeData/023790/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	160348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1311	5	2	0.38	17737837	13650	722.99	1306	1315	1275	1697	915	1306	1299.48	0.08	0	-294	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	273	-1.01	1.41	12	0.07	-1294.00	933.00	2475	20231221	-47.03	837	20240307	56.63	1975	-33.62	20240105	837	56.63	20240307	2475	-47.03	20231221	837	56.63	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
3	20240930	150353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-6	5	-0.46	17573942	13525	716.37	1306	1315	1275	1697	915	1306	1299.37	0.08	0	-180	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	271	-1.00	1.39	12	0.06	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
4	20240930	140352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	-11	5	-0.84	12883739	9870	522.78	1306	1315	1293	1697	915	1306	1305.34	0.08	0	-109	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	270	-1.00	1.39	12	0.05	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
5	20240930	130352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1294	-12	5	-0.92	12704164	9732	515.47	1306	1313	1293	1697	915	1306	1305.40	0.08	0	-109	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	270	-1.00	1.39	12	0.05	-1294.00	933.00	2475	20231221	-47.72	837	20240307	54.60	1975	-34.48	20240105	837	54.60	20240307	2475	-47.72	20231221	837	54.60	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
6	20240930	120351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	0	3	0.00	12314052	9432	499.58	1306	1306	1293	1697	915	1306	1305.56	0.08	0	-223	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.05	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
7	20240930	110349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1304	-2	5	-0.15	3819768	2927	155.03	1306	1306	1293	1697	915	1306	1305.01	0.08	0	-223	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.31	837	20240307	55.79	1975	-33.97	20240105	837	55.79	20240307	2475	-47.31	20231221	837	55.79	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
8	20240930	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1302	-4	5	-0.31	1716019	1314	69.60	1306	1306	1293	1697	915	1306	1305.95	0.08	0	-48	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	271	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.39	837	20240307	55.56	1975	-34.08	20240105	837	55.56	20240307	2475	-47.39	20231221	837	55.56	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
9	20240930	090336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	0	3	0.00	391800	300	15.89	1306	1306	1306	1697	915	1306	1306.00	0.08	0	-34	1362	1333	1292	1263	1222	1313	1243	104	391	500	0	1	1	20841335	272	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		15885	N	N	0	N	00	N
10	20240927	160348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1306	-15	5	-1.14	2194805	1688	19.71	1321	1321	1251	1717	925	1321	1300.24	0.08	0	-136	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.23	837	20240307	56.03	1975	-33.87	20240105	837	56.03	20240307	2475	-47.23	20231221	837	56.03	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
11	20240927	150352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-16	5	-1.21	2019768	1553	18.13	1321	1321	1251	1717	925	1321	1300.56	0.08	0	-136	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	272	-1.01	1.40	12	0.01	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
12	20240927	140353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	-14	5	-1.06	1068299	812	9.48	1321	1321	1307	1717	925	1321	1315.64	0.08	0	-104	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	272	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
13	20240927	130351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1308	-13	5	-0.98	1039524	790	9.22	1321	1321	1308	1717	925	1321	1315.85	0.08	0	-104	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.15	837	20240307	56.27	1975	-33.77	20240105	837	56.27	20240307	2475	-47.15	20231221	837	56.27	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
14	20240927	120349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	-12	5	-0.91	904727	687	8.02	1321	1321	1308	1717	925	1321	1316.92	0.08	0	-104	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
15	20240927	110351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	-12	5	-0.91	642927	487	5.69	1321	1321	1309	1717	925	1321	1320.18	0.08	0	-104	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	273	-1.01	1.40	12	0.00	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
16	20240927	100351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	0	3	0.00	507264	384	4.48	1321	1321	1321	1717	925	1321	1321.00	0.08	0	-30	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	275	-1.02	1.42	12	0.00	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
17	20240927	090350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	0	3	0.00	1321	1	0.01	1321	1321	1321	1717	925	1321	1321.00	0.08	0	-1	1339	1329	1311	1301	1283	1335	1307	104	396	500	0	1	1	20841335	275	-1.02	1.42	12	0.00	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		15991	N	N	0	N	00	N
18	20240926	160345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	0	3	0.00	11164470	8562	35.51	1320	1321	1293	1717	925	1321	1303.96	0.08	0	-279	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	275	-1.02	1.42	12	0.04	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
19	20240926	150346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	0	3	0.00	10962357	8409	34.88	1320	1321	1293	1717	925	1321	1303.65	0.08	0	-235	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	275	-1.02	1.42	12	0.04	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
20	20240926	140348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-1	5	-0.08	9600103	7377	30.60	1320	1320	1293	1717	925	1321	1301.36	0.08	0	-50	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	275	-1.02	1.41	12	0.04	-1294.00	933.00	2475	20231221	-46.67	837	20240307	57.71	1975	-33.16	20240105	837	57.71	20240307	2475	-46.67	20231221	837	57.71	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
21	20240926	130350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-21	5	-1.59	4762553	3666	15.20	1320	1320	1293	1717	925	1321	1299.11	0.08	0	-50	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	271	-1.00	1.39	12	0.02	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
22	20240926	120350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-22	5	-1.67	2164442	1664	6.90	1320	1320	1293	1717	925	1321	1300.75	0.08	0	-30	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	271	-1.00	1.39	12	0.01	-1294.00	933.00	2475	20231221	-47.52	837	20240307	55.20	1975	-34.23	20240105	837	55.20	20240307	2475	-47.52	20231221	837	55.20	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
23	20240926	110349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-1	5	-0.08	617810	476	1.97	1320	1320	1293	1717	925	1321	1297.92	0.08	0	-6	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	275	-1.02	1.41	12	0.00	-1294.00	933.00	2475	20231221	-46.67	837	20240307	57.71	1975	-33.16	20240105	837	57.71	20240307	2475	-46.67	20231221	837	57.71	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
24	20240926	100351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-4	5	-0.30	558542	431	1.79	1320	1320	1293	1717	925	1321	1295.92	0.08	0	0	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	274	-1.02	1.41	12	0.00	-1294.00	933.00	2475	20231221	-46.79	837	20240307	57.35	1975	-33.32	20240105	837	57.35	20240307	2475	-46.79	20231221	837	57.35	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
25	20240926	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	0	3	0.00	0	0	0.00	0	0	0	1717	925	1321	0.00	0.08	0	0	1383	1351	1298	1266	1213	1368	1283	104	396	500	0	1	1	20841335	275	-1.02	1.42	12	0.00	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		16212	N	N	0	N	00	N
26	20240925	160345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	6	2	0.46	30998110	23466	132.82	1317	1330	1245	1709	921	1315	1320.98	0.08	0	-309	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	275	-1.02	1.42	12	0.11	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
27	20240925	150348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1320	5	2	0.38	30424058	23027	130.34	1317	1330	1245	1709	921	1315	1321.23	0.08	0	-309	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	275	-1.02	1.41	12	0.11	-1294.00	933.00	2475	20231221	-46.67	837	20240307	57.71	1975	-33.16	20240105	837	57.71	20240307	2475	-46.67	20231221	837	57.71	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
28	20240925	140349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1323	8	2	0.61	26293615	19909	112.69	1317	1330	1245	1709	921	1315	1320.69	0.08	0	-309	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	276	-1.02	1.42	12	0.10	-1294.00	933.00	2475	20231221	-46.55	837	20240307	58.06	1975	-33.01	20240105	837	58.06	20240307	2475	-46.55	20231221	837	58.06	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
29	20240925	130349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1325	10	2	0.76	25319745	19172	108.52	1317	1330	1245	1709	921	1315	1320.66	0.08	0	-309	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	276	-1.02	1.42	12	0.09	-1294.00	933.00	2475	20231221	-46.46	837	20240307	58.30	1975	-32.91	20240105	837	58.30	20240307	2475	-46.46	20231221	837	58.30	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
30	20240925	120348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1324	9	2	0.68	21969094	16643	94.20	1317	1330	1245	1709	921	1315	1320.02	0.08	0	-221	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	276	-1.02	1.42	12	0.08	-1294.00	933.00	2475	20231221	-46.51	837	20240307	58.18	1975	-32.96	20240105	837	58.18	20240307	2475	-46.51	20231221	837	58.18	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
31	20240925	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1321	6	2	0.46	8300517	6354	35.97	1317	1321	1245	1709	921	1315	1306.35	0.08	0	-77	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	275	-1.02	1.42	12	0.03	-1294.00	933.00	2475	20231221	-46.63	837	20240307	57.83	1975	-33.11	20240105	837	57.83	20240307	2475	-46.63	20231221	837	57.83	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
32	20240925	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1319	4	2	0.30	6274865	4820	27.28	1317	1321	1245	1709	921	1315	1301.84	0.08	0	-77	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	275	-1.02	1.41	12	0.02	-1294.00	933.00	2475	20231221	-46.71	837	20240307	57.59	1975	-33.22	20240105	837	57.59	20240307	2475	-46.71	20231221	837	57.59	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
33	20240925	090347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1709	921	1315	0.00	0.08	0	0	1336	1325	1308	1297	1280	1331	1303	104	394	500	0	1	1	20841335	274	-1.02	1.41	12	0.00	-1294.00	933.00	2475	20231221	-46.87	837	20240307	57.11	1975	-33.42	20240105	837	57.11	20240307	2475	-46.87	20231221	837	57.11	20240307	0.00	N	023790	500	104 억		16521	N	N	0	N	00	N
34	20240924	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1315	28	2	2.18	23110095	17661	8.07	1297	1319	1291	1673	901	1287	1308.54	0.08	0	-102	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	274	-1.02	1.41	12	0.08	-1294.00	933.00	2475	20231221	-46.87	837	20240307	57.11	1975	-33.42	20240105	837	57.11	20240307	2475	-46.87	20231221	837	57.11	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
35	20240924	150345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1313	26	2	2.02	22199521	16968	7.76	1297	1319	1291	1673	901	1287	1308.32	0.08	0	-86	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	274	-1.01	1.41	12	0.08	-1294.00	933.00	2475	20231221	-46.95	837	20240307	56.87	1975	-33.52	20240105	837	56.87	20240307	2475	-46.95	20231221	837	56.87	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
36	20240924	140345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1310	23	2	1.79	13837152	10607	4.85	1297	1319	1291	1673	901	1287	1304.53	0.08	0	-103	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	273	-1.01	1.40	12	0.05	-1294.00	933.00	2475	20231221	-47.07	837	20240307	56.51	1975	-33.67	20240105	837	56.51	20240307	2475	-47.07	20231221	837	56.51	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
37	20240924	130346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	18	2	1.40	13616073	10436	4.77	1297	1319	1291	1673	901	1287	1304.72	0.08	0	-103	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	272	-1.01	1.40	12	0.05	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
38	20240924	120346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1312	25	2	1.94	11479328	8805	4.03	1297	1319	1293	1673	901	1287	1303.73	0.08	0	-102	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	273	-1.01	1.41	12	0.04	-1294.00	933.00	2475	20231221	-46.99	837	20240307	56.75	1975	-33.57	20240105	837	56.75	20240307	2475	-46.99	20231221	837	56.75	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
39	20240924	110347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1307	20	2	1.55	11450761	8783	4.02	1297	1319	1293	1673	901	1287	1303.74	0.08	0	-111	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	272	-1.01	1.40	12	0.04	-1294.00	933.00	2475	20231221	-47.19	837	20240307	56.15	1975	-33.82	20240105	837	56.15	20240307	2475	-47.19	20231221	837	56.15	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
40	20240924	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1309	22	2	1.71	8036583	6183	2.83	1297	1319	1297	1673	901	1287	1299.79	0.08	0	-111	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	273	-1.01	1.40	12	0.03	-1294.00	933.00	2475	20231221	-47.11	837	20240307	56.39	1975	-33.72	20240105	837	56.39	20240307	2475	-47.11	20231221	837	56.39	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
41	20240924	090344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1315	28	2	2.18	34029	26	0.01	1297	1319	1297	1673	901	1287	1308.81	0.08	0	0	1313	1299	1291	1277	1269	1296	1274	104	386	500	0	1	1	20841335	274	-1.02	1.41	12	0.00	-1294.00	933.00	2475	20231221	-46.87	837	20240307	57.11	1975	-33.42	20240105	837	57.11	20240307	2475	-46.87	20231221	837	57.11	20240307	0.00	N	023790	500	104 억		16623	N	N	0	N	00	N
42	20240923	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1287	-10	5	-0.77	281729078	218728	730.38	1296	1305	1283	1686	908	1297	1299.08	0.08	0	-1362	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	268	-0.99	1.38	12	1.05	-1294.00	933.00	2475	20231221	-48.00	837	20240307	53.76	1975	-34.84	20240105	837	53.76	20240307	2475	-48.00	20231221	837	53.76	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
43	20240923	150345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1294	-3	5	-0.23	24246702	18664	62.32	1296	1305	1283	1686	908	1297	1299.12	0.08	0	-1299	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	270	-1.00	1.39	12	0.09	-1294.00	933.00	2475	20231221	-47.72	837	20240307	54.60	1975	-34.48	20240105	837	54.60	20240307	2475	-47.72	20231221	837	54.60	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
44	20240923	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1295	-2	5	-0.15	19748727	15186	50.71	1296	1305	1283	1686	908	1297	1300.46	0.08	0	-1363	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	270	-1.00	1.39	12	0.07	-1294.00	933.00	2475	20231221	-47.68	837	20240307	54.72	1975	-34.43	20240105	837	54.72	20240307	2475	-47.68	20231221	837	54.72	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
45	20240923	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	0	3	0.00	19613879	15082	50.36	1296	1305	1283	1686	908	1297	1300.48	0.08	0	-1363	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	270	-1.00	1.39	12	0.07	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
46	20240923	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	0	3	0.00	18925166	14551	48.59	1296	1305	1283	1686	908	1297	1300.61	0.08	0	-1327	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	270	-1.00	1.39	12	0.07	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
47	20240923	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1305	8	2	0.62	18724981	14397	48.07	1296	1305	1283	1686	908	1297	1300.62	0.08	0	-1327	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	272	-1.01	1.40	12	0.07	-1294.00	933.00	2475	20231221	-47.27	837	20240307	55.91	1975	-33.92	20240105	837	55.91	20240307	2475	-47.27	20231221	837	55.91	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
48	20240923	100344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1300	3	2	0.23	9614865	7408	24.74	1296	1300	1283	1686	908	1297	1297.90	0.08	0	-1098	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	271	-1.00	1.39	12	0.04	-1294.00	933.00	2475	20231221	-47.47	837	20240307	55.32	1975	-34.18	20240105	837	55.32	20240307	2475	-47.47	20231221	837	55.32	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
49	20240923	090343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1686	908	1297	0.00	0.08	0	0	1343	1320	1277	1254	1211	1331	1265	104	389	500	0	1	1	20841335	270	-1.00	1.39	12	0.00	-1294.00	933.00	2475	20231221	-47.60	837	20240307	54.96	1975	-34.33	20240105	837	54.96	20240307	2475	-47.60	20231221	837	54.96	20240307	0.00	N	023790	500	104 억		16988	N	N	0	N	00	N
50	20240913	160329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	1	2	0.08	11336566	9250	118.30	1222	1235	1203	1587	855	1221	1225.57	0.07	0	8	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	255	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
51	20240913	150332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	1	2	0.08	11286463	9209	117.78	1222	1235	1203	1587	855	1221	1225.59	0.07	0	48	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	255	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
52	20240913	140333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-6	5	-0.49	7995861	6508	83.23	1222	1235	1203	1587	855	1221	1228.62	0.07	0	48	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
53	20240913	130330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-6	5	-0.49	7967873	6485	82.94	1222	1235	1203	1587	855	1221	1228.66	0.07	0	33	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
54	20240913	120331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	2	2	0.16	763256	630	8.06	1222	1223	1203	1587	855	1221	1211.52	0.07	0	34	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
55	20240913	110331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-7	5	-0.57	640172	529	6.77	1222	1222	1203	1587	855	1221	1210.16	0.07	0	34	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
56	20240913	100332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-11	5	-0.90	499283	412	5.27	1222	1222	1210	1587	855	1221	1211.85	0.07	0	34	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	252	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
57	20240913	090333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	1	2	0.08	24440	20	0.26	1222	1222	1222	1587	855	1221	1222.00	0.07	0	10	1249	1235	1208	1194	1167	1242	1201	104	366	500	0	1	1	20841335	255	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		15528	N	N	0	N	00	N
58	20240912	160330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1221	30	2	2.52	9439732	7819	74.13	1181	1222	1181	1548	834	1191	1207.28	0.08	0	-205	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	254	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
59	20240912	150330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	31	2	2.60	9000175	7459	70.72	1181	1222	1181	1548	834	1191	1206.62	0.08	0	-205	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	255	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
60	20240912	140331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	29	2	2.43	8929481	7401	70.17	1181	1220	1181	1548	834	1191	1206.52	0.08	0	-202	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	254	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
61	20240912	130330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	15	2	1.26	6359210	5288	50.14	1181	1216	1181	1548	834	1191	1202.57	0.08	0	-202	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
62	20240912	120328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	15	2	1.26	6353171	5283	50.09	1181	1216	1181	1548	834	1191	1202.57	0.08	0	-202	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
63	20240912	110329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	23	2	1.93	5731399	4771	45.24	1181	1216	1181	1548	834	1191	1201.30	0.08	0	18	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	253	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
64	20240912	100330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	12	2	1.01	1955171	1632	15.47	1181	1216	1181	1548	834	1191	1198.02	0.08	0	18	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	251	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
65	20240912	090330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-6	5	-0.50	121898	103	0.98	1181	1187	1181	1548	834	1191	1183.48	0.08	0	-1	1211	1200	1194	1183	1177	1198	1181	104	357	500	0	1	1	20841335	247	-0.92	1.27	12	0.00	-1294.00	933.00	2475	20231221	-52.12	837	20240307	41.58	1975	-40.00	20240105	837	41.58	20240307	2475	-52.12	20231221	837	41.58	20240307	0.00	N	023790	500	104 억		15733	N	N	0	N	00	N
66	20240911	160325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-3	5	-0.25	12554246	10547	33.67	1194	1205	1188	1552	836	1194	1190.31	0.07	0	260	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	248	-0.92	1.28	12	0.05	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
67	20240911	150327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-3	5	-0.25	12300364	10334	32.99	1194	1205	1188	1552	836	1194	1190.28	0.07	0	274	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	248	-0.92	1.28	12	0.05	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
68	20240911	140327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	1	2	0.08	11174072	9389	29.97	1194	1205	1188	1552	836	1194	1190.12	0.07	0	275	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.05	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
69	20240911	130324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-3	5	-0.25	9382543	7885	25.17	1194	1205	1188	1552	836	1194	1189.92	0.07	0	275	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	248	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
70	20240911	120329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	2	2	0.17	9211662	7742	24.71	1194	1205	1188	1552	836	1194	1189.83	0.07	0	324	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.68	837	20240307	42.89	1975	-39.44	20240105	837	42.89	20240307	2475	-51.68	20231221	837	42.89	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
71	20240911	110323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-4	5	-0.34	9186666	7721	24.65	1194	1205	1188	1552	836	1194	1189.83	0.07	0	325	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	248	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.92	837	20240307	42.17	1975	-39.75	20240105	837	42.17	20240307	2475	-51.92	20231221	837	42.17	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
72	20240911	100325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	0	3	0.00	328383	275	0.88	1194	1205	1194	1552	836	1194	1194.12	0.07	0	13	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
73	20240911	090327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1552	836	1194	0.00	0.07	0	0	1220	1207	1200	1187	1180	1203	1183	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		15473	N	N	0	N	00	N
74	20240910	160325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-12	5	-1.00	37644085	31327	213.59	1213	1213	1193	1567	845	1206	1201.65	0.08	0	-216	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	249	-0.92	1.28	12	0.15	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
75	20240910	150327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-11	5	-0.91	36522373	30388	207.19	1213	1213	1193	1567	845	1206	1201.87	0.08	0	523	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	249	-0.92	1.28	12	0.15	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
76	20240910	140326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-11	5	-0.91	36283373	30188	205.82	1213	1213	1193	1567	845	1206	1201.91	0.08	0	523	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	249	-0.92	1.28	12	0.14	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
77	20240910	130326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-7	5	-0.58	21201081	17577	119.84	1213	1213	1193	1567	845	1206	1206.18	0.08	0	523	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	250	-0.93	1.29	12	0.08	-1294.00	933.00	2475	20231221	-51.56	837	20240307	43.25	1975	-39.29	20240105	837	43.25	20240307	2475	-51.56	20231221	837	43.25	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
78	20240910	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	6	2	0.50	11314627	9340	63.68	1213	1213	1193	1567	845	1206	1211.42	0.08	0	-23	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	253	-0.94	1.30	12	0.04	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
79	20240910	110323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-2	5	-0.17	3863567	3192	21.76	1213	1213	1193	1567	845	1206	1210.39	0.08	0	-1	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
80	20240910	100325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	6	2	0.50	3474795	2867	19.55	1213	1213	1201	1567	845	1206	1212.00	0.08	0	-3	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	253	-0.94	1.30	12	0.01	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
81	20240910	090324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	6	2	0.50	4851	4	0.03	1213	1213	1212	1567	845	1206	1212.75	0.08	0	-1	1222	1214	1202	1194	1182	1208	1188	104	361	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		15689	N	N	0	N	00	N
82	20240909	160320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-4	5	-0.33	17484404	14667	349.80	1210	1210	1190	1573	847	1210	1192.09	0.08	0	-270	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
83	20240909	150321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-3	5	-0.25	16580404	13917	331.91	1210	1210	1190	1573	847	1210	1191.38	0.08	0	-270	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	252	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
84	20240909	140323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-20	5	-1.65	15134984	12707	303.05	1210	1210	1190	1573	847	1210	1191.07	0.08	0	598	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	248	-0.92	1.28	12	0.06	-1294.00	933.00	2475	20231221	-51.92	837	20240307	42.17	1975	-39.75	20240105	837	42.17	20240307	2475	-51.92	20231221	837	42.17	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
85	20240909	130320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-15	5	-1.24	2160243	1806	43.07	1210	1210	1194	1573	847	1210	1196.15	0.08	0	598	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	249	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
86	20240909	120320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-15	5	-1.24	2160243	1806	43.07	1210	1210	1194	1573	847	1210	1196.15	0.08	0	598	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	249	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
87	20240909	110320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-4	5	-0.33	1728848	1445	34.46	1210	1210	1194	1573	847	1210	1196.43	0.08	0	630	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
88	20240909	100323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-2	5	-0.17	1119185	935	22.30	1210	1210	1194	1573	847	1210	1196.99	0.08	0	631	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	252	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
89	20240909	090319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	0	3	0.00	1210	1	0.02	1210	1210	1210	1573	847	1210	1210.00	0.08	0	-1	1232	1220	1206	1194	1180	1214	1188	104	363	500	0	1	1	20841335	252	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		15959	N	N	0	N	00	N
90	20240906	160318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-8	5	-0.66	5035426	4193	14.23	1218	1218	1192	1583	853	1218	1200.78	0.08	0	-72	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	252	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
91	20240906	150322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-18	5	-1.48	3937356	3284	11.15	1218	1218	1192	1583	853	1218	1198.95	0.08	0	-9	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	250	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
92	20240906	140323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-18	5	-1.48	3483646	2904	9.86	1218	1218	1192	1583	853	1218	1199.60	0.08	0	6	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	250	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
93	20240906	130319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-26	5	-2.13	2832228	2359	8.01	1218	1218	1192	1583	853	1218	1200.61	0.08	0	-25	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	248	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.84	837	20240307	42.41	1975	-39.65	20240105	837	42.41	20240307	2475	-51.84	20231221	837	42.41	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
94	20240906	120321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-26	5	-2.13	1357724	1122	3.81	1218	1218	1192	1583	853	1218	1210.09	0.08	0	-9	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	248	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.84	837	20240307	42.41	1975	-39.65	20240105	837	42.41	20240307	2475	-51.84	20231221	837	42.41	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
95	20240906	110323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-1	5	-0.08	859204	706	2.40	1218	1218	1217	1583	853	1218	1217.00	0.08	0	0	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
96	20240906	100319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-1	5	-0.08	6087	5	0.02	1218	1218	1217	1583	853	1218	1217.40	0.08	0	0	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
97	20240906	090322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	0	3	0.00	2436	2	0.01	1218	1218	1218	1583	853	1218	1218.00	0.08	0	0	1240	1229	1207	1196	1174	1234	1201	104	365	500	0	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		16031	N	N	0	N	00	N
98	20240905	160315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	18	2	1.50	35441742	29458	66.37	1202	1218	1185	1560	840	1200	1203.13	0.08	0	-913	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	254	-0.94	1.31	12	0.14	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
99	20240905	150321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	8	2	0.67	34306285	28524	64.26	1202	1214	1185	1560	840	1200	1202.72	0.08	0	-466	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	252	-0.93	1.29	12	0.14	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
100	20240905	140319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	17369333	14404	32.45	1202	1214	1185	1560	840	1200	1205.87	0.08	0	-372	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
101	20240905	130321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	4	2	0.33	14847883	12303	27.72	1202	1214	1185	1560	840	1200	1206.85	0.08	0	-260	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
102	20240905	120317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	14	2	1.17	14572376	12074	27.20	1202	1214	1185	1560	840	1200	1206.92	0.08	0	-251	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	253	-0.94	1.30	12	0.06	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
103	20240905	110318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	10	2	0.83	13643342	11307	25.47	1202	1214	1185	1560	840	1200	1206.63	0.08	0	-103	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	252	-0.94	1.30	12	0.05	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
104	20240905	100318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	10	2	0.83	6283378	5229	11.78	1202	1210	1185	1560	840	1200	1201.64	0.08	0	-112	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	252	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
105	20240905	090320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1202	2	2	0.17	1202	1	0.00	1202	1202	1202	1560	840	1200	1202.00	0.08	0	0	1220	1210	1195	1185	1170	1202	1177	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.43	837	20240307	43.61	1975	-39.14	20240105	837	43.61	20240307	2475	-51.43	20231221	837	43.61	20240307	0.00	N	023790	500	104 억		16944	N	N	0	N	00	N
106	20240904	160314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-10	5	-0.83	52857280	44386	932.09	1203	1205	1180	1573	847	1210	1190.85	0.08	0	942	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	250	-0.93	1.29	12	0.21	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
107	20240904	150317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-18	5	-1.49	48284932	40548	851.49	1203	1205	1180	1573	847	1210	1190.81	0.08	0	630	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	248	-0.92	1.28	12	0.19	-1294.00	933.00	2475	20231221	-51.84	837	20240307	42.41	1975	-39.65	20240105	837	42.41	20240307	2475	-51.84	20231221	837	42.41	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
108	20240904	140318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-25	5	-2.07	34810833	29190	612.98	1203	1205	1184	1573	847	1210	1192.56	0.08	0	449	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	247	-0.92	1.27	12	0.14	-1294.00	933.00	2475	20231221	-52.12	837	20240307	41.58	1975	-40.00	20240105	837	41.58	20240307	2475	-52.12	20231221	837	41.58	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
109	20240904	130317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1202	-8	5	-0.66	27890756	23351	490.36	1203	1205	1187	1573	847	1210	1194.41	0.08	0	555	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.11	-1294.00	933.00	2475	20231221	-51.43	837	20240307	43.61	1975	-39.14	20240105	837	43.61	20240307	2475	-51.43	20231221	837	43.61	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
110	20240904	120315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-6	5	-0.50	25578725	21430	450.02	1203	1205	1187	1573	847	1210	1193.59	0.08	0	617	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.10	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
111	20240904	110316	51	100.00	KOSDAQ		금속	N	N	N	N		N	1188	-22	5	-1.82	25575119	21427	449.96	1203	1205	1187	1573	847	1210	1193.59	0.08	0	617	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	248	-0.92	1.27	12	0.10	-1294.00	933.00	2475	20231221	-52.00	837	20240307	41.94	1975	-39.85	20240105	837	41.94	20240307	2475	-52.00	20231221	837	41.94	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
112	20240904	100317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-16	5	-1.32	9185593	7723	162.18	1203	1205	1187	1573	847	1210	1189.38	0.08	0	-279	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	249	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
113	20240904	090315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-7	5	-0.58	1203	1	0.02	1203	1203	1203	1573	847	1210	1203.00	0.08	0	0	1240	1224	1214	1198	1188	1223	1197	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		15998	N	N	0	N	00	N
114	20240903	160312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	5	2	0.41	5766407	4762	15.34	1210	1230	1204	1566	844	1205	1210.92	0.08	0	-376	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	252	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
115	20240903	150314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-1	5	-0.08	5598217	4623	14.89	1210	1230	1204	1566	844	1205	1210.95	0.08	0	-376	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
116	20240903	140314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	0	3	0.00	5300587	4376	14.10	1210	1230	1205	1566	844	1205	1211.29	0.08	0	-140	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
117	20240903	130313	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	0	3	0.00	5299382	4375	14.10	1210	1230	1205	1566	844	1205	1211.29	0.08	0	-140	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
118	20240903	120311	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	0	3	0.00	5175264	4272	13.76	1210	1230	1205	1566	844	1205	1211.44	0.08	0	-140	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
119	20240903	110309	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	5	2	0.41	1579353	1298	4.18	1210	1230	1209	1566	844	1205	1216.76	0.08	0	-140	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	252	-0.94	1.30	12	0.01	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
120	20240903	100310	51	100.00	KOSDAQ		금속	N	N	N	N		N	1219	14	2	1.16	616177	502	1.62	1210	1230	1209	1566	844	1205	1227.44	0.08	0	-140	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.75	837	20240307	45.64	1975	-38.28	20240105	837	45.64	20240307	2475	-50.75	20231221	837	45.64	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
121	20240903	090312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	5	2	0.41	1210	1	0.00	1210	1210	1210	1566	844	1205	1210.00	0.08	0	-1	1235	1220	1209	1194	1183	1214	1188	104	361	500	0	1	1	20841335	252	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		16374	N	N	0	N	00	N
122	20240902	160309	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	11	2	0.92	37289111	31038	241.50	1206	1224	1198	1552	836	1194	1201.40	0.07	0	1028	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	251	-0.93	1.29	12	0.15	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
123	20240902	150312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1211	17	2	1.42	34272996	28535	222.03	1206	1224	1198	1552	836	1194	1201.09	0.07	0	1099	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	252	-0.94	1.30	12	0.14	-1294.00	933.00	2475	20231221	-51.07	837	20240307	44.68	1975	-38.68	20240105	837	44.68	20240307	2475	-51.07	20231221	837	44.68	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
124	20240902	140312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	6	2	0.50	24797408	20639	160.59	1206	1224	1198	1552	836	1194	1201.48	0.07	0	1051	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	250	-0.93	1.29	12	0.10	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
125	20240902	130311	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	16	2	1.34	24211628	20152	156.80	1206	1224	1198	1552	836	1194	1201.45	0.07	0	850	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	252	-0.94	1.30	12	0.10	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
126	20240902	120312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	6	2	0.50	24203191	20145	156.75	1206	1224	1198	1552	836	1194	1201.45	0.07	0	850	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	250	-0.93	1.29	12	0.10	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
127	20240902	110310	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	21	2	1.76	15077043	12540	97.57	1206	1224	1198	1552	836	1194	1202.32	0.07	0	103	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	253	-0.94	1.30	12	0.06	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
128	20240902	100309	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	11	2	0.92	13726168	11426	88.90	1206	1212	1198	1552	836	1194	1201.31	0.07	0	84	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	251	-0.93	1.29	12	0.05	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N
129	20240902	090307	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	18	2	1.51	4836	4	0.03	1206	1212	1206	1552	836	1194	1209.00	0.07	0	0	1252	1222	1208	1178	1164	1216	1172	104	358	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		15346	N	N	0	N	00	N