KissMeData/004780/price/prices-20230901.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	20230927	160158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4000	35	2	0.88	50338380	12707	44.22	3965	4000	3945	5150	2780	3965	3961.46	3.42	0	-252	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	636	6.56	0.49	12	0.08	610.00	8206.00	5140	20230118	-22.18	3945	20230927	1.39	5140	-22.18	20230118	3945	1.39	20230927	5140	-22.18	20230118	3945	1.39	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
3	20230927	150200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3980	15	2	0.38	47022165	11874	41.32	3965	4000	3945	5150	2780	3965	3960.09	3.42	0	-286	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	633	6.52	0.49	12	0.07	610.00	8206.00	5140	20230118	-22.57	3945	20230927	0.89	5140	-22.57	20230118	3945	0.89	20230927	5140	-22.57	20230118	3945	0.89	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
4	20230927	140200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3970	5	2	0.13	41255325	10420	36.26	3965	4000	3945	5150	2780	3965	3959.24	3.42	0	-286	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	631	6.51	0.48	12	0.07	610.00	8206.00	5140	20230118	-22.76	3945	20230927	0.63	5140	-22.76	20230118	3945	0.63	20230927	5140	-22.76	20230118	3945	0.63	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
5	20230927	130159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3960	-5	5	-0.13	40681120	10275	35.76	3965	4000	3945	5150	2780	3965	3959.23	3.42	0	-286	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	630	6.49	0.48	12	0.06	610.00	8206.00	5140	20230118	-22.96	3945	20230927	0.38	5140	-22.96	20230118	3945	0.38	20230927	5140	-22.96	20230118	3945	0.38	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
6	20230927	120159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3960	-5	5	-0.13	37440160	9455	32.90	3965	4000	3945	5150	2780	3965	3959.83	3.42	0	-286	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	630	6.49	0.48	12	0.06	610.00	8206.00	5140	20230118	-22.96	3945	20230927	0.38	5140	-22.96	20230118	3945	0.38	20230927	5140	-22.96	20230118	3945	0.38	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
7	20230927	110158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3970	5	2	0.13	17626220	4449	15.48	3965	4000	3945	5150	2780	3965	3961.84	3.42	0	-236	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	631	6.51	0.48	12	0.03	610.00	8206.00	5140	20230118	-22.76	3945	20230927	0.63	5140	-22.76	20230118	3945	0.63	20230927	5140	-22.76	20230118	3945	0.63	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
8	20230927	100158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3955	-10	5	-0.25	15051125	3800	13.22	3965	4000	3945	5150	2780	3965	3960.82	3.42	0	-163	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	629	6.48	0.48	12	0.02	610.00	8206.00	5140	20230118	-23.05	3945	20230927	0.25	5140	-23.05	20230118	3945	0.25	20230927	5140	-23.05	20230118	3945	0.25	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
9	20230927	090201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3950	-15	5	-0.38	696000	176	0.61	3965	3965	3950	5150	2780	3965	3954.55	3.42	0	-50	4131	4047	4006	3922	3881	4027	3902	80	1185	500	2850	5	1	15903199	628	6.48	0.48	12	0.00	610.00	8206.00	5140	20230118	-23.15	3950	20230927	0.00	5140	-23.15	20230118	3950	0.00	20230927	5140	-23.15	20230118	3950	0.00	20230927	1.78	N	004780	500	79 억		543388	N	N	0	N	00	N
10	20230926	160159	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3965	-120	5	-2.94	110769800	27688	463.01	4085	4090	3965	5310	2860	4085	4000.83	3.42	0	-835	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	631	6.50	0.48	12	0.17	610.00	8206.00	5140	20230118	-22.86	3965	20230926	0.00	5140	-22.86	20230118	3965	0.00	20230926	5140	-22.86	20230118	3965	0.00	20230926	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
11	20230926	150159	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3980	-105	5	-2.57	96610055	24121	403.36	4085	4090	3965	5310	2860	4085	4005.23	3.42	0	123	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	633	6.52	0.49	12	0.15	610.00	8206.00	5140	20230118	-22.57	3965	20230926	0.38	5140	-22.57	20230118	3965	0.38	20230926	5140	-22.57	20230118	3965	0.38	20230926	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
12	20230926	140157	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4000	-85	5	-2.08	75218810	18763	313.76	4085	4090	3965	5310	2860	4085	4008.89	3.42	0	143	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	636	6.56	0.49	12	0.12	610.00	8206.00	5140	20230118	-22.18	3965	20230926	0.88	5140	-22.18	20230118	3965	0.88	20230926	5140	-22.18	20230118	3965	0.88	20230926	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
13	20230926	130157	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4010	-75	5	-1.84	69731150	17392	290.84	4085	4090	3965	5310	2860	4085	4009.38	3.42	0	476	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	638	6.57	0.49	12	0.11	610.00	8206.00	5140	20230118	-21.98	3965	20230926	1.13	5140	-21.98	20230118	3965	1.13	20230926	5140	-21.98	20230118	3965	1.13	20230926	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
14	20230926	120158	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4010	-75	5	-1.84	53317285	13273	221.96	4085	4090	3985	5310	2860	4085	4016.97	3.42	0	651	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	638	6.57	0.49	12	0.08	610.00	8206.00	5140	20230118	-21.98	3985	20230926	0.63	5140	-21.98	20230118	3985	0.63	20230926	5140	-21.98	20230118	3985	0.63	20230926	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
15	20230926	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-15	5	-0.37	5230390	1284	21.47	4085	4090	4065	5310	2860	4085	4073.51	3.42	0	-363	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.82	3985	20230726	2.13	5140	-20.82	20230118	3985	2.13	20230726	5140	-20.82	20230118	3985	2.13	20230726	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
16	20230926	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-15	5	-0.37	1841575	452	7.56	4085	4090	4065	5310	2860	4085	4074.28	3.42	0	-159	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.82	3985	20230726	2.13	5140	-20.82	20230118	3985	2.13	20230726	5140	-20.82	20230118	3985	2.13	20230726	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
17	20230926	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	0	3	0.00	547390	134	2.24	4085	4085	4085	5310	2860	4085	4085.00	3.42	0	2	4121	4102	4081	4062	4041	4092	4052	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.77	N	004780	500	79 억		543987	N	N	0	N	00	N
18	20230925	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	24384180	5975	32.86	4095	4100	4060	5320	2870	4095	4081.03	3.43	0	-1227	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
19	20230925	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	18913875	4632	25.47	4095	4100	4065	5320	2870	4095	4083.31	3.43	0	-1107	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.82	3985	20230726	2.13	5140	-20.82	20230118	3985	2.13	20230726	5140	-20.82	20230118	3985	2.13	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
20	20230925	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-20	5	-0.49	13553880	3316	18.24	4095	4100	4075	5320	2870	4095	4087.42	3.43	0	-873	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	648	6.68	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
21	20230925	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	11106630	2716	14.94	4095	4100	4075	5320	2870	4095	4089.33	3.43	0	-771	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
22	20230925	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	8439200	2064	11.35	4095	4100	4075	5320	2870	4095	4088.76	3.43	0	-593	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
23	20230925	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	5012425	1225	6.74	4095	4100	4085	5320	2870	4095	4091.78	3.43	0	-562	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
24	20230925	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	2608545	637	3.50	4095	4100	4085	5320	2870	4095	4095.05	3.43	0	-264	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
25	20230925	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	1064700	260	1.43	4095	4095	4095	5320	2870	4095	4095.00	3.43	0	-24	4165	4130	4085	4050	4005	4135	4055	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.75	N	004780	500	79 억		545205	N	N	0	N	00	N
26	20230922	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-25	5	-0.61	73354370	18034	136.42	4095	4120	4040	5350	2885	4120	4067.56	3.43	0	-708	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	651	6.71	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
27	20230922	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-60	5	-1.46	69858745	17176	129.93	4095	4120	4040	5350	2885	4120	4067.23	3.43	0	-703	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	646	6.66	0.49	12	0.11	610.00	8206.00	5140	20230118	-21.01	3985	20230726	1.88	5140	-21.01	20230118	3985	1.88	20230726	5140	-21.01	20230118	3985	1.88	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
28	20230922	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-55	5	-1.33	32008930	7846	59.35	4095	4120	4065	5350	2885	4120	4079.65	3.43	0	-459	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	646	6.66	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.91	3985	20230726	2.01	5140	-20.91	20230118	3985	2.01	20230726	5140	-20.91	20230118	3985	2.01	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
29	20230922	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	21378700	5237	39.62	4095	4120	4065	5350	2885	4120	4082.24	3.43	0	-405	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
30	20230922	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-35	5	-0.85	18788865	4603	34.82	4095	4120	4065	5350	2885	4120	4081.87	3.43	0	-403	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
31	20230922	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-20	5	-0.49	12434075	3048	23.06	4095	4120	4065	5350	2885	4120	4079.42	3.43	0	-395	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
32	20230922	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-45	5	-1.09	8050390	1973	14.93	4095	4120	4065	5350	2885	4120	4080.28	3.43	0	-288	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	648	6.68	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
33	20230922	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-45	5	-1.09	1213885	297	2.25	4095	4105	4075	5350	2885	4120	4087.15	3.43	0	0	4186	4152	4106	4072	4026	4130	4050	80	1230	500	2960	5	1	15903199	648	6.68	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.75	N	004780	500	79 억		545910	N	N	0	N	00	N
34	20230921	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	54154175	13218	216.12	4140	4140	4060	5380	2900	4140	4097.00	3.44	0	-1525	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	655	6.75	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
35	20230921	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	51837360	12655	206.92	4140	4140	4060	5380	2900	4140	4096.20	3.44	0	-1521	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
36	20230921	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	50509830	12331	201.62	4140	4140	4060	5380	2900	4140	4096.17	3.44	0	-1456	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
37	20230921	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-55	5	-1.33	38769945	9460	154.68	4140	4140	4060	5380	2900	4140	4098.30	3.44	0	-1310	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	650	6.70	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
38	20230921	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-50	5	-1.21	22273520	5417	88.57	4140	4140	4085	5380	2900	4140	4111.78	3.44	0	-1078	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
39	20230921	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	15527295	3772	61.67	4140	4140	4095	5380	2900	4140	4116.46	3.44	0	-898	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
40	20230921	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	5919315	1434	23.45	4140	4140	4115	5380	2900	4140	4127.83	3.44	0	-442	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
41	20230921	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	256230	62	1.01	4140	4140	4130	5380	2900	4140	4132.74	3.44	0	-61	4180	4160	4135	4115	4090	4170	4125	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		547173	N	N	0	N	00	N
42	20230920	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	25199385	6116	41.04	4135	4155	4110	5380	2900	4140	4120.24	3.44	0	-515	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
43	20230920	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	24975825	6062	40.68	4135	4155	4110	5380	2900	4140	4120.06	3.44	0	-486	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
44	20230920	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	19301355	4689	31.47	4135	4140	4110	5380	2900	4140	4116.31	3.44	0	-443	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
45	20230920	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	17559660	4266	28.63	4135	4140	4110	5380	2900	4140	4116.19	3.44	0	-380	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
46	20230920	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	8315350	2018	13.54	4135	4140	4115	5380	2900	4140	4120.59	3.44	0	-335	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
47	20230920	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	6397445	1552	10.42	4135	4140	4115	5380	2900	4140	4122.07	3.44	0	-160	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
48	20230920	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	1206505	292	1.96	4135	4140	4125	5380	2900	4140	4131.87	3.44	0	-129	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
49	20230920	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	256375	62	0.42	4135	4140	4135	5380	2900	4140	4135.08	3.44	0	0	4170	4155	4135	4120	4100	4162	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.74	N	004780	500	79 억		547711	N	N	0	N	00	N
50	20230919	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	59454045	14407	78.37	4135	4150	4115	5390	2905	4150	4126.75	3.44	0	-18	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
51	20230919	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	57345505	13897	75.59	4135	4150	4115	5390	2905	4150	4126.47	3.44	0	12	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	656	6.76	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
52	20230919	140147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-30	5	-0.72	48463940	11744	63.88	4135	4150	4120	5390	2905	4150	4126.70	3.44	0	97	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	655	6.75	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
53	20230919	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	30832000	7465	40.61	4135	4150	4125	5390	2905	4150	4130.21	3.44	0	2	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	656	6.76	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
54	20230919	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	17322355	4191	22.80	4135	4150	4125	5390	2905	4150	4133.23	3.44	0	-34	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
55	20230919	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	15596190	3774	20.53	4135	4150	4125	5390	2905	4150	4132.54	3.44	0	0	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
56	20230919	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	4631325	1119	6.09	4135	4150	4125	5390	2905	4150	4138.81	3.44	0	0	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
57	20230919	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	562360	136	0.74	4135	4135	4135	5390	2905	4150	4135.00	3.44	0	0	4226	4187	4146	4107	4066	4167	4087	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		547703	N	N	0	N	00	N
58	20230918	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-15	5	-0.36	75953370	18299	304.68	4165	4185	4105	5410	2920	4165	4150.80	3.44	0	-73	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	660	6.80	0.51	12	0.12	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
59	20230918	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	64254390	15480	257.74	4165	4185	4105	5410	2920	4165	4150.80	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
60	20230918	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	64088390	15440	257.08	4165	4185	4105	5410	2920	4165	4150.80	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
61	20230918	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-5	5	-0.12	64071765	15436	257.01	4165	4185	4105	5410	2920	4165	4150.80	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	662	6.82	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
62	20230918	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	43259155	10397	173.11	4165	4185	4145	5410	2920	4165	4160.73	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	663	6.84	0.51	12	0.07	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
63	20230918	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	41832760	10055	167.42	4165	4185	4145	5410	2920	4165	4160.39	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	663	6.84	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
64	20230918	100148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-5	5	-0.12	26652750	6398	106.53	4165	4185	4155	5410	2920	4165	4165.79	3.44	0	-71	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
65	20230918	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	3136245	753	12.54	4165	4165	4165	5410	2920	4165	4165.00	3.44	0	-376	4205	4185	4165	4145	4125	4195	4155	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.75	N	004780	500	79 억		547400	N	N	0	N	00	N
66	20230915	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	24992425	6006	58.62	4160	4185	4145	5400	2910	4155	4161.24	3.44	0	3	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
67	20230915	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	15	2	0.36	22243425	5346	52.18	4160	4185	4145	5400	2910	4155	4160.76	3.44	0	2	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	663	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
68	20230915	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	15	2	0.36	20436030	4912	47.95	4160	4185	4145	5400	2910	4155	4160.43	3.44	0	2	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	663	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
69	20230915	130146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	20	2	0.48	19481895	4683	45.71	4160	4185	4145	5400	2910	4155	4160.13	3.44	0	24	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	664	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
70	20230915	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	20	2	0.48	19207860	4617	45.07	4160	4185	4145	5400	2910	4155	4160.25	3.44	0	26	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	664	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
71	20230915	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	20	2	0.48	15531605	3732	36.43	4160	4185	4145	5400	2910	4155	4161.74	3.44	0	2	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	664	6.84	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
72	20230915	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	5601785	1343	13.11	4160	4185	4160	5400	2910	4155	4171.10	3.44	0	0	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
73	20230915	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	25	2	0.60	2107160	506	4.94	4160	4180	4160	5400	2910	4155	4164.35	3.44	0	0	4198	4176	4138	4116	4078	4187	4127	80	1245	500	2990	5	1	15903199	665	6.85	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.75	N	004780	500	79 억		547397	N	N	0	N	00	N
74	20230914	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	35	2	0.85	42189755	10218	145.89	4105	4160	4100	5350	2885	4120	4125.64	3.44	0	-248	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	661	6.81	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
75	20230914	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	35	2	0.85	35110045	8514	121.56	4105	4160	4100	5350	2885	4120	4123.80	3.44	0	-102	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	661	6.81	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
76	20230914	140147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	23537630	5716	81.61	4105	4145	4100	5350	2885	4120	4117.85	3.44	0	-71	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	658	6.78	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
77	20230914	130146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	25	2	0.61	17441150	4241	60.55	4105	4145	4100	5350	2885	4120	4112.51	3.44	0	-70	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	659	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
78	20230914	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	14259010	3471	49.56	4105	4130	4100	5350	2885	4120	4108.04	3.44	0	-63	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	657	6.77	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
79	20230914	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	12802795	3118	44.52	4105	4130	4100	5350	2885	4120	4106.09	3.44	0	-33	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	656	6.76	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
80	20230914	100145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	9083210	2213	31.60	4105	4130	4100	5350	2885	4120	4104.48	3.44	0	-32	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	654	6.74	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
81	20230914	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-15	5	-0.36	2720975	663	9.47	4105	4105	4100	5350	2885	4120	4104.03	3.44	0	-5	4163	4141	4123	4101	4083	4132	4092	80	1230	500	2960	5	1	15903199	653	6.73	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.14	3985	20230726	3.01	5140	-20.14	20230118	3985	3.01	20230726	5140	-20.14	20230118	3985	3.01	20230726	1.75	N	004780	500	79 억		547645	N	N	0	N	00	N
82	20230913	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	28819660	6992	56.62	4140	4145	4105	5380	2900	4140	4121.81	3.44	0	151	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	655	6.75	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
83	20230913	150146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	24637540	5976	48.39	4140	4145	4105	5380	2900	4140	4122.75	3.44	0	154	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
84	20230913	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	22042415	5344	43.27	4140	4145	4105	5380	2900	4140	4124.70	3.44	0	143	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
85	20230913	130145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	18338745	4443	35.98	4140	4145	4110	5380	2900	4140	4127.56	3.44	0	143	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	655	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
86	20230913	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	14490800	3508	28.40	4140	4145	4115	5380	2900	4140	4130.79	3.44	0	143	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
87	20230913	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	10989825	2659	21.53	4140	4145	4120	5380	2900	4140	4133.07	3.44	0	153	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
88	20230913	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	5429545	1314	10.64	4140	4145	4120	5380	2900	4140	4132.07	3.44	0	-71	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	655	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
89	20230913	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	628845	152	1.23	4140	4140	4130	5380	2900	4140	4137.14	3.44	0	-57	4163	4151	4133	4121	4103	4142	4112	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.75	N	004780	500	79 억		547735	N	N	0	N	00	N
90	20230912	160146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	51036545	12350	181.78	4145	4145	4115	5380	2900	4140	4132.51	3.44	0	254	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
91	20230912	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	48801985	11809	173.82	4145	4145	4115	5380	2900	4140	4132.61	3.44	0	262	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
92	20230912	140147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	45877990	11101	163.39	4145	4145	4115	5380	2900	4140	4132.78	3.44	0	314	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
93	20230912	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	30767330	7440	109.51	4145	4145	4130	5380	2900	4140	4135.39	3.44	0	339	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
94	20230912	120145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	25735715	6224	91.61	4145	4145	4130	5380	2900	4140	4134.92	3.44	0	339	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
95	20230912	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	17216940	4162	61.26	4145	4145	4130	5380	2900	4140	4136.70	3.44	0	341	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
96	20230912	100146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	16608970	4015	59.10	4145	4145	4130	5380	2900	4140	4136.73	3.44	0	341	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
97	20230912	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	4145	1	0.01	4145	4145	4145	5380	2900	4140	4145.00	3.44	0	0	4176	4157	4141	4122	4106	4150	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.75	N	004780	500	79 억		547481	N	N	0	N	00	N
98	20230911	160144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	27766330	6697	97.48	4150	4160	4125	5390	2905	4150	4146.09	3.44	0	192	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
99	20230911	150146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	26747880	6451	93.90	4150	4160	4125	5390	2905	4150	4146.32	3.44	0	260	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
100	20230911	140147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	22565210	5440	79.18	4150	4160	4130	5390	2905	4150	4148.02	3.44	0	-42	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
101	20230911	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	12724340	3064	44.60	4150	4160	4140	5390	2905	4150	4152.85	3.44	0	-44	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
102	20230911	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	7564760	1822	26.52	4150	4160	4140	5390	2905	4150	4151.90	3.44	0	-44	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
103	20230911	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	5657870	1363	19.84	4150	4160	4140	5390	2905	4150	4151.04	3.44	0	-44	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
104	20230911	100144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	2337380	563	8.20	4150	4160	4140	5390	2905	4150	4151.65	3.44	0	-38	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
105	20230911	090144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	120360	29	0.42	4150	4160	4150	5390	2905	4150	4150.34	3.44	0	0	4200	4175	4140	4115	4080	4187	4127	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.77	N	004780	500	79 억		547289	N	N	0	N	00	N
106	20230908	160146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-15	5	-0.36	28271260	6840	61.43	4140	4165	4105	5410	2920	4165	4132.93	3.44	0	-193	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	660	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
107	20230908	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	25341375	6134	55.09	4140	4165	4105	5410	2920	4165	4131.30	3.44	0	-193	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
108	20230908	140146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	22475200	5442	48.88	4140	4165	4105	5410	2920	4165	4129.95	3.44	0	-207	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
109	20230908	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	19586580	4746	42.63	4140	4165	4105	5410	2920	4165	4126.97	3.44	0	-207	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
110	20230908	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-30	5	-0.72	6674465	1610	14.46	4140	4165	4135	5410	2920	4165	4145.63	3.44	0	-207	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	658	6.78	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
111	20230908	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	3285865	791	7.10	4140	4165	4140	5410	2920	4165	4154.06	3.44	0	-207	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
112	20230908	100146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	3086065	743	6.67	4140	4165	4140	5410	2920	4165	4153.52	3.44	0	-171	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
113	20230908	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-20	5	-0.48	923230	223	2.00	4140	4145	4140	5410	2920	4165	4140.04	3.44	0	0	4231	4197	4166	4132	4101	4182	4117	80	1245	500	2990	5	1	15903199	659	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.81	N	004780	500	79 억		547414	N	N	0	N	00	N
114	20230907	160146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-20	5	-0.48	46220675	11124	58.09	4200	4200	4135	5440	2930	4185	4155.04	3.44	0	-322	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	662	6.83	0.51	12	0.07	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
115	20230907	150145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	42584890	10250	53.52	4200	4200	4135	5440	2930	4185	4154.62	3.44	0	-319	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	661	6.81	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
116	20230907	140145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-15	5	-0.36	25566260	6140	32.06	4200	4200	4135	5440	2930	4185	4163.89	3.44	0	-313	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	663	6.84	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
117	20230907	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	22477605	5397	28.18	4200	4200	4135	5440	2930	4185	4164.83	3.44	0	-390	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	666	6.86	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
118	20230907	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	21777960	5230	27.31	4200	4200	4135	5440	2930	4185	4164.05	3.44	0	-376	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
119	20230907	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	15352675	3692	19.28	4200	4200	4135	5440	2930	4185	4158.36	3.44	0	-49	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	662	6.82	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
120	20230907	100146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	8440830	2026	10.58	4200	4200	4160	5440	2930	4185	4166.25	3.44	0	-10	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	662	6.82	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
121	20230907	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	54575	13	0.07	4200	4200	4185	5440	2930	4185	4198.08	3.44	0	-1	4238	4211	4168	4141	4098	4225	4155	80	1255	500	3010	5	1	15903199	666	6.86	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.80	N	004780	500	79 억		547736	N	N	0	N	00	N
122	20230906	160145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	35	2	0.84	79191720	19071	171.46	4150	4195	4125	5390	2905	4150	4152.47	3.44	0	-134	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	666	6.86	0.51	12	0.12	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
123	20230906	150144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	40	2	0.96	78877830	18996	170.78	4150	4195	4125	5390	2905	4150	4152.34	3.44	0	-134	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	666	6.87	0.51	12	0.12	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
124	20230906	140145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	45	2	1.08	76033195	18315	164.66	4150	4195	4125	5390	2905	4150	4151.42	3.44	0	-122	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	667	6.88	0.51	12	0.12	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
125	20230906	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	67036320	16153	145.22	4150	4165	4125	5390	2905	4150	4150.08	3.44	0	-122	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
126	20230906	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	66866160	16112	144.85	4150	4165	4125	5390	2905	4150	4150.08	3.44	0	-122	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	661	6.81	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
127	20230906	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	34736860	8365	75.20	4150	4160	4125	5390	2905	4150	4152.64	3.44	0	-393	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
128	20230906	100144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	3961620	958	8.61	4150	4150	4130	5390	2905	4150	4135.30	3.44	0	-20	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
129	20230906	090145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	323425	78	0.70	4150	4150	4135	5390	2905	4150	4146.47	3.44	0	-8	4203	4176	4133	4106	4063	4185	4115	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.80	N	004780	500	79 억		547592	N	N	0	N	00	N
130	20230905	160144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	45985135	11123	100.80	4150	4160	4090	5390	2905	4150	4134.24	3.45	0	-389	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
131	20230905	150146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	42586775	10304	93.38	4150	4160	4090	5390	2905	4150	4133.03	3.45	0	-389	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
132	20230905	140146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	37424880	9059	82.09	4150	4160	4090	5390	2905	4150	4131.24	3.45	0	-285	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
133	20230905	130140	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	35928750	8698	78.82	4150	4160	4090	5390	2905	4150	4130.69	3.45	0	-271	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
134	20230905	120146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	33793090	8181	74.14	4150	4160	4090	5390	2905	4150	4130.68	3.45	0	-240	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
135	20230905	110145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	15634005	3797	34.41	4150	4155	4090	5390	2905	4150	4117.46	3.45	0	988	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
136	20230905	100144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-35	5	-0.84	11502705	2797	25.35	4150	4155	4090	5390	2905	4150	4112.52	3.45	0	1065	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
137	20230905	090143	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	290445	70	0.63	4150	4155	4140	5390	2905	4150	4149.21	3.45	0	-12	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.79	N	004780	500	79 억		547969	N	N	0	N	00	N
138	20230904	160143	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	20	2	0.48	45658920	11035	49.39	4130	4155	4105	5360	2895	4130	4137.65	3.45	0	-237	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	660	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
139	20230904	150141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	15	2	0.36	44924885	10858	48.60	4130	4155	4105	5360	2895	4130	4137.49	3.45	0	-233	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	659	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
140	20230904	140142	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	20	2	0.48	41490845	10030	44.89	4130	4155	4105	5360	2895	4130	4136.67	3.45	0	-230	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
141	20230904	130145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	15	2	0.36	35861745	8673	38.82	4130	4155	4105	5360	2895	4130	4134.87	3.45	0	-217	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	659	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
142	20230904	120141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	10	2	0.24	29399130	7115	31.84	4130	4155	4105	5360	2895	4130	4131.99	3.45	0	-217	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	658	6.79	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
143	20230904	110141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	26182195	6339	28.37	4130	4155	4105	5360	2895	4130	4130.34	3.45	0	-217	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	661	6.81	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
144	20230904	100139	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-10	5	-0.24	6992820	1696	7.59	4130	4130	4105	5360	2895	4130	4123.12	3.45	0	-217	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	655	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
145	20230904	090142	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-15	5	-0.36	1629825	395	1.77	4130	4130	4115	5360	2895	4130	4126.14	3.45	0	-23	4250	4190	4120	4060	3990	4155	4025	80	1230	500	2970	5	1	15903199	654	6.75	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.83	N	004780	500	79 억		548206	N	N	0	N	00	N
146	20230901	160141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-50	5	-1.20	91931540	22340	252.12	4180	4180	4050	5430	2930	4180	4115.01	3.45	0	-60	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	657	6.77	0.50	12	0.14	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
147	20230901	150143	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-70	5	-1.67	85898810	20876	235.59	4180	4180	4050	5430	2930	4180	4114.62	3.45	0	-281	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	654	6.74	0.50	12	0.13	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
148	20230901	140142	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-70	5	-1.67	73341415	17820	201.11	4180	4180	4050	5430	2930	4180	4115.57	3.45	0	-276	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	654	6.74	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
149	20230901	130142	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-65	5	-1.56	69645145	16921	190.96	4180	4180	4050	5430	2930	4180	4115.79	3.45	0	-275	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	654	6.75	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
150	20230901	120141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-65	5	-1.56	63336775	15386	173.64	4180	4180	4050	5430	2930	4180	4116.40	3.45	0	-275	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	654	6.75	0.50	12	0.10	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
151	20230901	110141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	16538290	3973	44.84	4180	4180	4150	5430	2930	4180	4162.54	3.45	0	-360	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
152	20230901	100141	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	13460140	3232	36.47	4180	4180	4150	5430	2930	4180	4164.50	3.45	0	-356	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N
153	20230901	090140	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-15	5	-0.36	2399050	575	6.49	4180	4180	4165	5430	2930	4180	4171.83	3.45	0	-113	4226	4202	4171	4147	4116	4215	4160	80	1250	500	3000	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.82	N	004780	500	79 억		548514	N	N	0	N	00	N