KissMeData/009620/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	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	73	2	6.77	3185149208	2780279	258.55	1005	1197	1005	1402	756	1079	1145.76	1.32	0	286782	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	521	-4.04	2.15	12	6.14	-285.00	535.00	1250	20230214	-7.84	798	20230103	44.36	1250	-7.84	20230214	798	44.36	20230103	1250	-7.84	20230214	798	44.36	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
3	20230927	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	73	2	6.77	3094582528	2701486	251.22	1005	1197	1005	1402	756	1079	1145.65	1.32	0	283385	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	521	-4.04	2.15	12	5.97	-285.00	535.00	1250	20230214	-7.84	798	20230103	44.36	1250	-7.84	20230214	798	44.36	20230103	1250	-7.84	20230214	798	44.36	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
4	20230927	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1142	63	2	5.84	2926021036	2555063	237.61	1005	1197	1005	1402	756	1079	1145.33	1.32	0	243730	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	517	-4.01	2.13	12	5.65	-285.00	535.00	1250	20230214	-8.64	798	20230103	43.11	1250	-8.64	20230214	798	43.11	20230103	1250	-8.64	20230214	798	43.11	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
5	20230927	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	74	2	6.86	2862684706	2499847	232.47	1005	1197	1005	1402	756	1079	1145.30	1.32	0	239662	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	522	-4.05	2.16	12	5.52	-285.00	535.00	1250	20230214	-7.76	798	20230103	44.49	1250	-7.76	20230214	798	44.49	20230103	1250	-7.76	20230214	798	44.49	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
6	20230927	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1136	57	2	5.28	2762155965	2412209	224.32	1005	1197	1005	1402	756	1079	1145.23	1.32	0	223335	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	514	-3.99	2.12	12	5.33	-285.00	535.00	1250	20230214	-9.12	798	20230103	42.36	1250	-9.12	20230214	798	42.36	20230103	1250	-9.12	20230214	798	42.36	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
7	20230927	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1148	69	2	6.39	2642284626	2306952	214.53	1005	1197	1005	1402	756	1079	1145.52	1.32	0	221744	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	520	-4.03	2.15	12	5.10	-285.00	535.00	1250	20230214	-8.16	798	20230103	43.86	1250	-8.16	20230214	798	43.86	20230103	1250	-8.16	20230214	798	43.86	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
8	20230927	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	106	2	9.82	2168027399	1901016	176.78	1005	1197	1005	1402	756	1079	1140.64	1.32	0	133726	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	536	-4.16	2.21	12	4.20	-285.00	535.00	1250	20230214	-5.20	798	20230103	48.50	1250	-5.20	20230214	798	48.50	20230103	1250	-5.20	20230214	798	48.50	20230103	0.19	N	009620	100	45 억		597433	N	N	0	N	00	N
9	20230927	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1105	26	2	2.41	108668062	103882	9.66	1005	1105	1005	1402	756	1079	1044.16	1.32	0	-8653	1175	1127	1081	1033	987	1104	1010	45	323	100	770	1	1	45255561	500	-3.88	2.07	12	0.23	-285.00	535.00	1250	20230214	-11.60	798	20230103	38.47	1250	-11.60	20230214	798	38.47	20230103	1250	-11.60	20230214	798	38.47	20230103	0.19	N	009620	100	45 억		597433	Y	N	0	N	00	N
10	20230926	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	-40	5	-3.57	1158413777	1073364	29.41	1125	1129	1035	1454	784	1119	1079.24	1.64	0	-147744	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	488	-3.79	2.02	12	2.37	-285.00	535.00	1250	20230214	-13.68	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1250	-13.68	20230214	798	35.21	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
11	20230926	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-69	5	-6.17	1065807214	985003	26.99	1125	1129	1049	1454	784	1119	1082.03	1.64	0	-145628	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	475	-3.68	1.96	12	2.18	-285.00	535.00	1250	20230214	-16.00	798	20230103	31.58	1250	-16.00	20230214	798	31.58	20230103	1250	-16.00	20230214	798	31.58	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
12	20230926	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-49	5	-4.38	923848852	850725	23.31	1125	1129	1055	1454	784	1119	1085.95	1.64	0	-128781	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	484	-3.75	2.00	12	1.88	-285.00	535.00	1250	20230214	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20230214	798	34.09	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
13	20230926	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	-52	5	-4.65	888603342	817622	22.40	1125	1129	1055	1454	784	1119	1086.81	1.64	0	-119487	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	483	-3.74	1.99	12	1.81	-285.00	535.00	1250	20230214	-14.64	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1250	-14.64	20230214	798	33.71	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
14	20230926	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-49	5	-4.38	817419880	750576	20.57	1125	1129	1060	1454	784	1119	1089.06	1.64	0	-97130	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	484	-3.75	2.00	12	1.66	-285.00	535.00	1250	20230214	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20230214	798	34.09	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
15	20230926	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	-51	5	-4.56	698783725	639364	17.52	1125	1129	1060	1454	784	1119	1092.94	1.64	0	-76634	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	483	-3.75	2.00	12	1.41	-285.00	535.00	1250	20230214	-14.56	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1250	-14.56	20230214	798	33.83	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
16	20230926	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1091	-28	5	-2.50	410380546	371952	10.19	1125	1129	1074	1454	784	1119	1103.32	1.64	0	-42603	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	494	-3.83	2.04	12	0.82	-285.00	535.00	1250	20230214	-12.72	798	20230103	36.72	1250	-12.72	20230214	798	36.72	20230103	1250	-12.72	20230214	798	36.72	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
17	20230926	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	-34	5	-3.04	66613527	60300	1.65	1125	1125	1074	1454	784	1119	1104.70	1.64	0	-19849	1235	1176	1117	1058	999	1206	1088	45	335	100	800	1	1	45255561	491	-3.81	2.03	12	0.13	-285.00	535.00	1250	20230214	-13.20	798	20230103	35.96	1250	-13.20	20230214	798	35.96	20230103	1250	-13.20	20230214	798	35.96	20230103	0.23	N	009620	100	45 억		740256	N	N	0	N	00	N
18	20230925	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1119	36	2	3.32	4144210109	3631665	1089.36	1071	1176	1058	1407	759	1083	1141.21	2.07	0	-181535	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	506	-3.93	2.09	12	8.02	-285.00	535.00	1250	20230214	-10.48	798	20230103	40.23	1250	-10.48	20230214	798	40.23	20230103	1250	-10.48	20230214	798	40.23	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
19	20230925	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1118	35	2	3.23	3943106143	3453561	1035.94	1071	1176	1058	1407	759	1083	1141.75	2.07	0	-187161	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	506	-3.92	2.09	12	7.63	-285.00	535.00	1250	20230214	-10.56	798	20230103	40.10	1250	-10.56	20230214	798	40.10	20230103	1250	-10.56	20230214	798	40.10	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
20	20230925	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1118	35	2	3.23	3789696836	3316895	994.94	1071	1176	1058	1407	759	1083	1142.54	2.07	0	-228464	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	506	-3.92	2.09	12	7.33	-285.00	535.00	1250	20230214	-10.56	798	20230103	40.10	1250	-10.56	20230214	798	40.10	20230103	1250	-10.56	20230214	798	40.10	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
21	20230925	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1116	33	2	3.05	3638507656	3181326	954.28	1071	1176	1058	1407	759	1083	1143.71	2.07	0	-224479	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	505	-3.92	2.09	12	7.03	-285.00	535.00	1250	20230214	-10.72	798	20230103	39.85	1250	-10.72	20230214	798	39.85	20230103	1250	-10.72	20230214	798	39.85	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
22	20230925	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	39	2	3.60	3440150030	3002903	900.76	1071	1176	1058	1407	759	1083	1145.61	2.07	0	-215402	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	508	-3.94	2.10	12	6.64	-285.00	535.00	1250	20230214	-10.24	798	20230103	40.60	1250	-10.24	20230214	798	40.60	20230103	1250	-10.24	20230214	798	40.60	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
23	20230925	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	67	2	6.19	3068423005	2676302	802.79	1071	1176	1058	1407	759	1083	1146.52	2.07	0	-182829	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	520	-4.04	2.15	12	5.91	-285.00	535.00	1250	20230214	-8.00	798	20230103	44.11	1250	-8.00	20230214	798	44.11	20230103	1250	-8.00	20230214	798	44.11	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
24	20230925	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	37	2	3.42	2134427458	1864982	559.42	1071	1176	1058	1407	759	1083	1144.48	2.07	0	-175601	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	507	-3.93	2.09	12	4.12	-285.00	535.00	1250	20230214	-10.40	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1250	-10.40	20230214	798	40.35	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
25	20230925	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-25	5	-2.31	21252065	20018	6.00	1071	1071	1058	1407	759	1083	1061.65	2.07	0	7982	1135	1109	1093	1067	1051	1101	1059	45	324	100	770	1	1	45255561	479	-3.71	1.98	12	0.04	-285.00	535.00	1250	20230214	-15.36	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1250	-15.36	20230214	798	32.58	20230103	0.26	N	009620	100	45 억		935987	N	N	0	N	00	N
26	20230922	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1083	-32	5	-2.87	362197306	332712	88.92	1115	1119	1077	1449	781	1115	1088.63	2.15	0	-38083	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	490	-3.80	2.02	12	0.74	-285.00	535.00	1250	20230214	-13.36	798	20230103	35.71	1250	-13.36	20230214	798	35.71	20230103	1250	-13.36	20230214	798	35.71	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
27	20230922	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1081	-34	5	-3.05	339244586	311440	83.24	1115	1119	1077	1449	781	1115	1089.28	2.15	0	-33352	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	489	-3.79	2.02	12	0.69	-285.00	535.00	1250	20230214	-13.52	798	20230103	35.46	1250	-13.52	20230214	798	35.46	20230103	1250	-13.52	20230214	798	35.46	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
28	20230922	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	-30	5	-2.69	269999400	247442	66.13	1115	1119	1077	1449	781	1115	1091.16	2.15	0	-18985	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	491	-3.81	2.03	12	0.55	-285.00	535.00	1250	20230214	-13.20	798	20230103	35.96	1250	-13.20	20230214	798	35.96	20230103	1250	-13.20	20230214	798	35.96	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
29	20230922	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1088	-27	5	-2.42	246678353	225959	60.39	1115	1119	1077	1449	781	1115	1091.70	2.15	0	-4583	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	492	-3.82	2.03	12	0.50	-285.00	535.00	1250	20230214	-12.96	798	20230103	36.34	1250	-12.96	20230214	798	36.34	20230103	1250	-12.96	20230214	798	36.34	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
30	20230922	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1095	-20	5	-1.79	216717834	198486	53.05	1115	1119	1077	1449	781	1115	1091.85	2.15	0	-6136	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	496	-3.84	2.05	12	0.44	-285.00	535.00	1250	20230214	-12.40	798	20230103	37.22	1250	-12.40	20230214	798	37.22	20230103	1250	-12.40	20230214	798	37.22	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
31	20230922	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1096	-19	5	-1.70	186135789	170595	45.59	1115	1119	1077	1449	781	1115	1091.10	2.15	0	-4941	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	496	-3.85	2.05	12	0.38	-285.00	535.00	1250	20230214	-12.32	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1250	-12.32	20230214	798	37.34	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
32	20230922	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1084	-31	5	-2.78	148720942	136342	36.44	1115	1119	1077	1449	781	1115	1090.79	2.15	0	-2718	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	491	-3.80	2.03	12	0.30	-285.00	535.00	1250	20230214	-13.28	798	20230103	35.84	1250	-13.28	20230214	798	35.84	20230103	1250	-13.28	20230214	798	35.84	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
33	20230922	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1100	-15	5	-1.35	5804508	5213	1.39	1115	1115	1100	1449	781	1115	1113.47	2.15	0	-952	1161	1137	1112	1088	1063	1125	1076	45	334	100	800	1	1	45255561	498	-3.86	2.06	12	0.01	-285.00	535.00	1250	20230214	-12.00	798	20230103	37.84	1250	-12.00	20230214	798	37.84	20230103	1250	-12.00	20230214	798	37.84	20230103	0.25	N	009620	100	45 억		974070	N	N	0	N	00	N
34	20230921	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1115	-6	5	-0.54	408630341	367656	104.93	1119	1136	1087	1457	785	1121	1111.38	2.32	0	-59338	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	505	-3.91	2.08	12	0.81	-285.00	535.00	1250	20230214	-10.80	798	20230103	39.72	1250	-10.80	20230214	798	39.72	20230103	1250	-10.80	20230214	798	39.72	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
35	20230921	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1099	-22	5	-1.96	361782308	325391	92.87	1119	1136	1087	1457	785	1121	1111.84	2.32	0	-54571	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	497	-3.86	2.05	12	0.72	-285.00	535.00	1250	20230214	-12.08	798	20230103	37.72	1250	-12.08	20230214	798	37.72	20230103	1250	-12.08	20230214	798	37.72	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
36	20230921	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1097	-24	5	-2.14	331412996	297661	84.96	1119	1136	1087	1457	785	1121	1113.39	2.32	0	-49434	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	496	-3.85	2.05	12	0.66	-285.00	535.00	1250	20230214	-12.24	798	20230103	37.47	1250	-12.24	20230214	798	37.47	20230103	1250	-12.24	20230214	798	37.47	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
37	20230921	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1091	-30	5	-2.68	312220101	280080	79.94	1119	1136	1090	1457	785	1121	1114.75	2.32	0	-44757	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	494	-3.83	2.04	12	0.62	-285.00	535.00	1250	20230214	-12.72	798	20230103	36.72	1250	-12.72	20230214	798	36.72	20230103	1250	-12.72	20230214	798	36.72	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
38	20230921	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1103	-18	5	-1.61	254990871	227940	65.06	1119	1136	1101	1457	785	1121	1118.68	2.32	0	-27173	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	499	-3.87	2.06	12	0.50	-285.00	535.00	1250	20230214	-11.76	798	20230103	38.22	1250	-11.76	20230214	798	38.22	20230103	1250	-11.76	20230214	798	38.22	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
39	20230921	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1114	-7	5	-0.62	175893614	156534	44.68	1119	1136	1112	1457	785	1121	1123.68	2.32	0	-15868	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	504	-3.91	2.08	12	0.35	-285.00	535.00	1250	20230214	-10.88	798	20230103	39.60	1250	-10.88	20230214	798	39.60	20230103	1250	-10.88	20230214	798	39.60	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
40	20230921	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1130	9	2	0.80	129175972	114841	32.78	1119	1136	1112	1457	785	1121	1124.82	2.32	0	-9702	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	511	-3.96	2.11	12	0.25	-285.00	535.00	1250	20230214	-9.60	798	20230103	41.60	1250	-9.60	20230214	798	41.60	20230103	1250	-9.60	20230214	798	41.60	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
41	20230921	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1112	-9	5	-0.80	9591700	8605	2.46	1119	1119	1112	1457	785	1121	1114.67	2.32	0	-5266	1165	1143	1105	1083	1045	1154	1094	45	336	100	800	1	1	45255561	503	-3.90	2.08	12	0.02	-285.00	535.00	1250	20230214	-11.04	798	20230103	39.35	1250	-11.04	20230214	798	39.35	20230103	1250	-11.04	20230214	798	39.35	20230103	0.23	N	009620	100	45 억		1048514	N	N	0	N	00	N
42	20230920	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	29	2	2.66	385808679	348761	101.93	1092	1127	1067	1419	765	1092	1106.20	2.31	0	3729	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	507	-3.93	2.10	12	0.77	-285.00	535.00	1250	20230214	-10.32	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1250	-10.32	20230214	798	40.48	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
43	20230920	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1110	18	2	1.65	357370010	323246	94.47	1092	1127	1067	1419	765	1092	1105.57	2.31	0	4524	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	502	-3.89	2.07	12	0.71	-285.00	535.00	1250	20230214	-11.20	798	20230103	39.10	1250	-11.20	20230214	798	39.10	20230103	1250	-11.20	20230214	798	39.10	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
44	20230920	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1114	22	2	2.01	314608216	284775	83.23	1092	1127	1067	1419	765	1092	1104.76	2.31	0	6168	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	504	-3.91	2.08	12	0.63	-285.00	535.00	1250	20230214	-10.88	798	20230103	39.60	1250	-10.88	20230214	798	39.60	20230103	1250	-10.88	20230214	798	39.60	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
45	20230920	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1111	19	2	1.74	264196729	239473	69.99	1092	1127	1067	1419	765	1092	1103.24	2.31	0	605	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	503	-3.90	2.08	12	0.53	-285.00	535.00	1250	20230214	-11.12	798	20230103	39.22	1250	-11.12	20230214	798	39.22	20230103	1250	-11.12	20230214	798	39.22	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
46	20230920	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1116	24	2	2.20	156536178	143165	41.84	1092	1126	1067	1419	765	1092	1093.40	2.31	0	-5466	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	505	-3.92	2.09	12	0.32	-285.00	535.00	1250	20230214	-10.72	798	20230103	39.85	1250	-10.72	20230214	798	39.85	20230103	1250	-10.72	20230214	798	39.85	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
47	20230920	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1096	4	2	0.37	87475534	81158	23.72	1092	1096	1067	1419	765	1092	1077.83	2.31	0	5343	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	496	-3.85	2.05	12	0.18	-285.00	535.00	1250	20230214	-12.32	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1250	-12.32	20230214	798	37.34	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
48	20230920	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1072	-20	5	-1.83	68992342	64050	18.72	1092	1092	1067	1419	765	1092	1077.15	2.31	0	4110	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	485	-3.76	2.00	12	0.14	-285.00	535.00	1250	20230214	-14.24	798	20230103	34.34	1250	-14.24	20230214	798	34.34	20230103	1250	-14.24	20230214	798	34.34	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
49	20230920	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1091	-1	5	-0.09	831577	762	0.22	1092	1092	1089	1419	765	1092	1091.27	2.31	0	-300	1136	1114	1085	1063	1034	1099	1048	45	327	100	780	1	1	45255561	494	-3.83	2.04	12	0.00	-285.00	535.00	1250	20230214	-12.72	798	20230103	36.72	1250	-12.72	20230214	798	36.72	20230103	1250	-12.72	20230214	798	36.72	20230103	0.21	N	009620	100	45 억		1043609	N	N	0	N	00	N
50	20230919	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1092	-15	5	-1.36	364709484	339065	63.79	1097	1107	1056	1439	775	1107	1075.63	2.38	0	-30927	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	494	-3.83	2.04	12	0.75	-285.00	535.00	1250	20230214	-12.64	798	20230103	36.84	1250	-12.64	20230214	798	36.84	20230103	1250	-12.64	20220919	798	36.84	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
51	20230919	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1081	-26	5	-2.35	347345743	323159	60.80	1097	1107	1056	1439	775	1107	1074.84	2.38	0	-26999	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	489	-3.79	2.02	12	0.71	-285.00	535.00	1250	20230214	-13.52	798	20230103	35.46	1250	-13.52	20230214	798	35.46	20230103	1250	-13.52	20220919	798	35.46	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
52	20230919	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1075	-32	5	-2.89	323519159	300978	56.63	1097	1107	1056	1439	775	1107	1074.89	2.38	0	-26114	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	486	-3.77	2.01	12	0.67	-285.00	535.00	1250	20230214	-14.00	798	20230103	34.71	1250	-14.00	20230214	798	34.71	20230103	1250	-14.00	20220919	798	34.71	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
53	20230919	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	-38	5	-3.43	303591468	282413	53.13	1097	1107	1056	1439	775	1107	1074.99	2.38	0	-22408	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	484	-3.75	2.00	12	0.62	-285.00	535.00	1250	20230214	-14.48	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1250	-14.48	20220919	798	33.96	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
54	20230919	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-49	5	-4.43	295094513	274433	51.63	1097	1107	1056	1439	775	1107	1075.29	2.38	0	-21430	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	479	-3.71	1.98	12	0.61	-285.00	535.00	1250	20230214	-15.36	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1250	-15.36	20220919	798	32.58	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
55	20230919	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	-38	5	-3.43	234631476	217540	40.93	1097	1107	1060	1439	775	1107	1078.57	2.38	0	-18487	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	484	-3.75	2.00	12	0.48	-285.00	535.00	1250	20230214	-14.48	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1250	-14.48	20220919	798	33.96	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
56	20230919	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1075	-32	5	-2.89	132890031	122378	23.02	1097	1107	1070	1439	775	1107	1085.90	2.38	0	-9016	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	486	-3.77	2.01	12	0.27	-285.00	535.00	1250	20230214	-14.00	798	20230103	34.71	1250	-14.00	20230214	798	34.71	20230103	1250	-14.00	20220919	798	34.71	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
57	20230919	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1103	-4	5	-0.36	26154147	23850	4.49	1097	1104	1095	1439	775	1107	1096.61	2.38	0	5888	1160	1133	1097	1070	1034	1147	1084	45	332	100	790	1	1	45255561	499	-3.87	2.06	12	0.05	-285.00	535.00	1250	20230214	-11.76	798	20230103	38.22	1250	-11.76	20230214	798	38.22	20230103	1250	-11.76	20220919	798	38.22	20230103	0.28	N	009620	100	45 억		1075525	N	N	0	N	00	N
58	20230918	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1107	44	2	4.14	573908360	523820	289.48	1062	1124	1061	1381	745	1063	1095.51	2.21	0	75415	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	501	-3.88	2.07	12	1.16	-285.00	535.00	1250	20220919	-11.44	798	20230103	38.72	1250	-11.44	20230214	798	38.72	20230103	1250	-11.44	20220919	798	38.72	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
59	20230918	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1107	44	2	4.14	443682849	406959	224.90	1062	1110	1061	1381	745	1063	1090.24	2.21	0	67685	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	501	-3.88	2.07	12	0.90	-285.00	535.00	1250	20220919	-11.44	798	20230103	38.72	1250	-11.44	20230214	798	38.72	20230103	1250	-11.44	20220919	798	38.72	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
60	20230918	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1093	30	2	2.82	265626317	245443	135.64	1062	1095	1061	1381	745	1063	1082.23	2.21	0	70769	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	495	-3.84	2.04	12	0.54	-285.00	535.00	1250	20220919	-12.56	798	20230103	36.97	1250	-12.56	20230214	798	36.97	20230103	1250	-12.56	20220919	798	36.97	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
61	20230918	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	22	2	2.07	194114136	179659	99.29	1062	1092	1061	1381	745	1063	1080.46	2.21	0	69178	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	491	-3.81	2.03	12	0.40	-285.00	535.00	1250	20220919	-13.20	798	20230103	35.96	1250	-13.20	20230214	798	35.96	20230103	1250	-13.20	20220919	798	35.96	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
62	20230918	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1087	24	2	2.26	172382968	159603	88.20	1062	1092	1061	1381	745	1063	1080.07	2.21	0	65258	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	492	-3.81	2.03	12	0.35	-285.00	535.00	1250	20220919	-13.04	798	20230103	36.22	1250	-13.04	20230214	798	36.22	20230103	1250	-13.04	20220919	798	36.22	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
63	20230918	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1081	18	2	1.69	83243731	77605	42.89	1062	1083	1061	1381	745	1063	1072.66	2.21	0	31898	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	489	-3.79	2.02	12	0.17	-285.00	535.00	1250	20220919	-13.52	798	20230103	35.46	1250	-13.52	20230214	798	35.46	20230103	1250	-13.52	20220919	798	35.46	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
64	20230918	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1073	10	2	0.94	36747232	34297	18.95	1062	1080	1061	1381	745	1063	1071.44	2.21	0	6980	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	486	-3.76	2.01	12	0.08	-285.00	535.00	1250	20220919	-14.16	798	20230103	34.46	1250	-14.16	20230214	798	34.46	20230103	1250	-14.16	20220919	798	34.46	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
65	20230918	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1062	-1	5	-0.09	12348114	11624	6.42	1062	1063	1061	1381	745	1063	1062.29	2.21	0	4561	1099	1080	1071	1052	1043	1076	1048	45	318	100	760	1	1	45255561	481	-3.73	1.99	12	0.03	-285.00	535.00	1250	20220919	-15.04	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1250	-15.04	20220919	798	33.08	20230103	0.21	N	009620	100	45 억		998781	N	N	0	N	00	N
66	20230915	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1063	-6	5	-0.56	193743841	180410	112.92	1069	1090	1062	1389	749	1069	1073.91	2.22	0	-2423	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	481	-3.73	1.99	12	0.40	-285.00	535.00	1250	20220919	-14.96	798	20230103	33.21	1250	-14.96	20230214	798	33.21	20230103	1250	-14.96	20220919	798	33.21	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
67	20230915	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1064	-5	5	-0.47	176803524	164498	102.96	1069	1090	1064	1389	749	1069	1074.81	2.22	0	2319	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	482	-3.73	1.99	12	0.36	-285.00	535.00	1250	20220919	-14.88	798	20230103	33.33	1250	-14.88	20230214	798	33.33	20230103	1250	-14.88	20220919	798	33.33	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
68	20230915	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	0	3	0.00	164475037	152965	95.74	1069	1090	1068	1389	749	1069	1075.25	2.22	0	4110	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	484	-3.75	2.00	12	0.34	-285.00	535.00	1250	20220919	-14.48	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1250	-14.48	20220919	798	33.96	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
69	20230915	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	1	2	0.09	122598635	113839	71.25	1069	1090	1069	1389	749	1069	1076.95	2.22	0	6614	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	484	-3.75	2.00	12	0.25	-285.00	535.00	1250	20220919	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20220919	798	34.09	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
70	20230915	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1072	3	2	0.28	86970685	80558	50.42	1069	1090	1069	1389	749	1069	1079.60	2.22	0	3762	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	485	-3.76	2.00	12	0.18	-285.00	535.00	1250	20220919	-14.24	798	20230103	34.34	1250	-14.24	20230214	798	34.34	20230103	1250	-14.24	20220919	798	34.34	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
71	20230915	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1082	13	2	1.22	72293690	66903	41.88	1069	1090	1069	1389	749	1069	1080.57	2.22	0	-2189	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	490	-3.80	2.02	12	0.15	-285.00	535.00	1250	20220919	-13.44	798	20230103	35.59	1250	-13.44	20230214	798	35.59	20230103	1250	-13.44	20220919	798	35.59	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
72	20230915	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	16	2	1.50	46866655	43409	27.17	1069	1090	1069	1389	749	1069	1079.65	2.22	0	4356	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	491	-3.81	2.03	12	0.10	-285.00	535.00	1250	20220919	-13.20	798	20230103	35.96	1250	-13.20	20230214	798	35.96	20230103	1250	-13.20	20220919	798	35.96	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
73	20230915	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	0	3	0.00	1489117	1393	0.87	1069	1069	1069	1389	749	1069	1069.00	2.22	0	-181	1105	1086	1063	1044	1021	1096	1054	45	320	100	760	1	1	45255561	484	-3.75	2.00	12	0.00	-285.00	535.00	1250	20220919	-14.48	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1250	-14.48	20220919	798	33.96	20230103	0.21	N	009620	100	45 억		1002967	N	N	0	N	00	N
74	20230914	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	21	2	2.00	165268032	155861	102.45	1041	1082	1040	1362	734	1048	1060.36	2.18	0	18561	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	484	-3.75	2.00	12	0.34	-285.00	535.00	1250	20220919	-14.48	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1250	-14.48	20220919	798	33.96	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
75	20230914	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	22	2	2.10	157809042	148879	97.86	1041	1082	1040	1362	734	1048	1059.98	2.18	0	20024	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	484	-3.75	2.00	12	0.33	-285.00	535.00	1250	20220919	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20220919	798	34.09	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
76	20230914	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1065	17	2	1.62	145556079	137395	90.31	1041	1082	1040	1362	734	1048	1059.40	2.18	0	22144	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	482	-3.74	1.99	12	0.30	-285.00	535.00	1250	20220919	-14.80	798	20230103	33.46	1250	-14.80	20230214	798	33.46	20230103	1250	-14.80	20220919	798	33.46	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
77	20230914	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1062	14	2	1.34	134931586	127431	83.76	1041	1082	1040	1362	734	1048	1058.86	2.18	0	23740	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	481	-3.73	1.99	12	0.28	-285.00	535.00	1250	20220919	-15.04	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1250	-15.04	20220919	798	33.08	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
78	20230914	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	19	2	1.81	118887416	112350	73.85	1041	1082	1040	1362	734	1048	1058.19	2.18	0	22187	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	483	-3.74	1.99	12	0.25	-285.00	535.00	1250	20220919	-14.64	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1250	-14.64	20220919	798	33.71	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
79	20230914	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	22	2	2.10	103495600	97937	64.37	1041	1082	1040	1362	734	1048	1056.76	2.18	0	20143	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	484	-3.75	2.00	12	0.22	-285.00	535.00	1250	20220919	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20220919	798	34.09	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
80	20230914	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1054	6	2	0.57	53448015	50987	33.51	1041	1060	1040	1362	734	1048	1048.27	2.18	0	18493	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	477	-3.70	1.97	12	0.11	-285.00	535.00	1250	20220919	-15.68	798	20230103	32.08	1250	-15.68	20230214	798	32.08	20230103	1250	-15.68	20220919	798	32.08	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
81	20230914	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	0	3	0.00	5824076	5584	3.67	1041	1048	1040	1362	734	1048	1042.99	2.18	0	4181	1068	1058	1044	1034	1020	1060	1036	45	314	100	750	1	1	45255561	474	-3.68	1.96	12	0.01	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.21	N	009620	100	45 억		984406	N	N	0	N	00	N
82	20230913	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	0	3	0.00	157709637	151525	49.36	1048	1054	1030	1362	734	1048	1040.82	2.21	0	-14758	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	474	-3.68	1.96	12	0.33	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
83	20230913	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1046	-2	5	-0.19	145891643	140207	45.67	1048	1054	1030	1362	734	1048	1040.54	2.21	0	-15979	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	473	-3.67	1.96	12	0.31	-285.00	535.00	1250	20220919	-16.32	798	20230103	31.08	1250	-16.32	20230214	798	31.08	20230103	1250	-16.32	20220919	798	31.08	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
84	20230913	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1041	-7	5	-0.67	114044170	109807	35.77	1048	1049	1030	1362	734	1048	1038.59	2.21	0	-14655	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	471	-3.65	1.95	12	0.24	-285.00	535.00	1250	20220919	-16.72	798	20230103	30.45	1250	-16.72	20230214	798	30.45	20230103	1250	-16.72	20220919	798	30.45	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
85	20230913	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1041	-7	5	-0.67	108963642	104925	34.18	1048	1049	1030	1362	734	1048	1038.49	2.21	0	-15428	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	471	-3.65	1.95	12	0.23	-285.00	535.00	1250	20220919	-16.72	798	20230103	30.45	1250	-16.72	20230214	798	30.45	20230103	1250	-16.72	20220919	798	30.45	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
86	20230913	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1035	-13	5	-1.24	99257891	95585	31.14	1048	1049	1030	1362	734	1048	1038.43	2.21	0	-14764	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	468	-3.63	1.93	12	0.21	-285.00	535.00	1250	20220919	-17.20	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1250	-17.20	20220919	798	29.70	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
87	20230913	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1036	-12	5	-1.15	77383323	74439	24.25	1048	1049	1030	1362	734	1048	1039.55	2.21	0	4711	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	469	-3.64	1.94	12	0.16	-285.00	535.00	1250	20220919	-17.12	798	20230103	29.82	1250	-17.12	20230214	798	29.82	20230103	1250	-17.12	20220919	798	29.82	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
88	20230913	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1040	-8	5	-0.76	55104120	52969	17.25	1048	1049	1030	1362	734	1048	1040.31	2.21	0	10162	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	471	-3.65	1.94	12	0.12	-285.00	535.00	1250	20220919	-16.80	798	20230103	30.33	1250	-16.80	20230214	798	30.33	20230103	1250	-16.80	20220919	798	30.33	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
89	20230913	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1045	-3	5	-0.29	5782594	5519	1.80	1048	1048	1045	1362	734	1048	1047.76	2.21	0	-2647	1094	1070	1056	1032	1018	1064	1026	45	314	100	750	1	1	45255561	473	-3.67	1.95	12	0.01	-285.00	535.00	1250	20220919	-16.40	798	20230103	30.95	1250	-16.40	20230214	798	30.95	20230103	1250	-16.40	20220919	798	30.95	20230103	0.22	N	009620	100	45 억		998901	N	N	0	N	00	N
90	20230912	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-26	5	-2.42	323756572	306890	128.77	1064	1080	1042	1396	752	1074	1054.96	2.14	0	30584	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	474	-3.68	1.96	12	0.68	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
91	20230912	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1045	-29	5	-2.70	316811945	300247	125.99	1064	1080	1042	1396	752	1074	1055.17	2.14	0	30816	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	473	-3.67	1.95	12	0.66	-285.00	535.00	1250	20220919	-16.40	798	20230103	30.95	1250	-16.40	20230214	798	30.95	20230103	1250	-16.40	20220919	798	30.95	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
92	20230912	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1044	-30	5	-2.79	277222255	262334	110.08	1064	1080	1044	1396	752	1074	1056.75	2.14	0	32208	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	472	-3.66	1.95	12	0.58	-285.00	535.00	1250	20220919	-16.48	798	20230103	30.83	1250	-16.48	20230214	798	30.83	20230103	1250	-16.48	20220919	798	30.83	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
93	20230912	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	-18	5	-1.68	257173278	243215	102.06	1064	1080	1045	1396	752	1074	1057.39	2.14	0	43817	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	478	-3.71	1.97	12	0.54	-285.00	535.00	1250	20220919	-15.52	798	20230103	32.33	1250	-15.52	20230214	798	32.33	20230103	1250	-15.52	20220919	798	32.33	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
94	20230912	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-19	5	-1.77	192987586	181986	76.36	1064	1080	1045	1396	752	1074	1060.45	2.14	0	9500	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	477	-3.70	1.97	12	0.40	-285.00	535.00	1250	20220919	-15.60	798	20230103	32.21	1250	-15.60	20230214	798	32.21	20230103	1250	-15.60	20220919	798	32.21	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
95	20230912	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-26	5	-2.42	174211809	164184	68.89	1064	1080	1045	1396	752	1074	1061.08	2.14	0	5092	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	474	-3.68	1.96	12	0.36	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
96	20230912	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	-7	5	-0.65	95871725	89983	37.76	1064	1080	1056	1396	752	1074	1065.44	2.14	0	-799	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	483	-3.74	1.99	12	0.20	-285.00	535.00	1250	20220919	-14.64	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1250	-14.64	20220919	798	33.71	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
97	20230912	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1072	-2	5	-0.19	9436384	8866	3.72	1064	1072	1064	1396	752	1074	1064.33	2.14	0	-1099	1109	1091	1073	1055	1037	1082	1046	45	322	100	770	1	1	45255561	485	-3.76	2.00	12	0.02	-285.00	535.00	1250	20220919	-14.24	798	20230103	34.34	1250	-14.24	20230214	798	34.34	20230103	1250	-14.24	20220919	798	34.34	20230103	0.24	N	009620	100	45 억		967239	N	N	0	N	00	N
98	20230911	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1074	-7	5	-0.65	255005921	237677	68.22	1081	1091	1055	1405	757	1081	1072.91	2.19	0	-26232	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	486	-3.77	2.01	12	0.53	-285.00	535.00	1250	20220919	-14.08	798	20230103	34.59	1250	-14.08	20230214	798	34.59	20230103	1250	-14.08	20220919	798	34.59	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
99	20230911	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-10	5	-0.93	248399640	231511	66.45	1081	1091	1055	1405	757	1081	1072.95	2.19	0	-24421	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	485	-3.76	2.00	12	0.51	-285.00	535.00	1250	20220919	-14.32	798	20230103	34.21	1250	-14.32	20230214	798	34.21	20230103	1250	-14.32	20220919	798	34.21	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
100	20230911	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-10	5	-0.93	206955401	192833	55.35	1081	1091	1055	1405	757	1081	1073.24	2.19	0	-18153	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	485	-3.76	2.00	12	0.43	-285.00	535.00	1250	20220919	-14.32	798	20230103	34.21	1250	-14.32	20230214	798	34.21	20230103	1250	-14.32	20220919	798	34.21	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
101	20230911	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1077	-4	5	-0.37	187810029	174972	50.22	1081	1091	1055	1405	757	1081	1073.37	2.19	0	-16252	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	487	-3.78	2.01	12	0.39	-285.00	535.00	1250	20220919	-13.84	798	20230103	34.96	1250	-13.84	20230214	798	34.96	20230103	1250	-13.84	20220919	798	34.96	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
102	20230911	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1080	-1	5	-0.09	159842913	148983	42.76	1081	1091	1055	1405	757	1081	1072.89	2.19	0	-16789	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	489	-3.79	2.02	12	0.33	-285.00	535.00	1250	20220919	-13.60	798	20230103	35.34	1250	-13.60	20230214	798	35.34	20230103	1250	-13.60	20220919	798	35.34	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
103	20230911	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1090	9	2	0.83	126970079	118670	34.06	1081	1091	1055	1405	757	1081	1069.94	2.19	0	-12666	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	493	-3.82	2.04	12	0.26	-285.00	535.00	1250	20220919	-12.80	798	20230103	36.59	1250	-12.80	20230214	798	36.59	20230103	1250	-12.80	20220919	798	36.59	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
104	20230911	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	4	2	0.37	102346490	96012	27.56	1081	1089	1055	1405	757	1081	1065.98	2.19	0	-14343	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	491	-3.81	2.03	12	0.21	-285.00	535.00	1250	20220919	-13.20	798	20230103	35.96	1250	-13.20	20230214	798	35.96	20230103	1250	-13.20	20220919	798	35.96	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
105	20230911	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-11	5	-1.02	13097186	12146	3.49	1081	1081	1070	1405	757	1081	1078.31	2.19	0	-2790	1107	1093	1068	1054	1029	1101	1062	45	324	100	770	1	1	45255561	484	-3.75	2.00	12	0.03	-285.00	535.00	1250	20220919	-14.40	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1250	-14.40	20220919	798	34.09	20230103	0.24	N	009620	100	45 억		993053	N	N	0	N	00	N
106	20230908	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1081	3	2	0.28	367103859	348312	15.07	1063	1082	1043	1401	755	1078	1053.95	2.20	0	-10505	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	489	-3.79	2.02	12	0.77	-285.00	535.00	1250	20220919	-13.52	798	20230103	35.46	1250	-13.52	20230214	798	35.46	20230103	1250	-13.52	20220919	798	35.46	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
107	20230908	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1073	-5	5	-0.46	355968794	337978	14.63	1063	1082	1043	1401	755	1078	1053.23	2.20	0	-8569	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	486	-3.76	2.01	12	0.75	-285.00	535.00	1250	20220919	-14.16	798	20230103	34.46	1250	-14.16	20230214	798	34.46	20230103	1250	-14.16	20220919	798	34.46	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
108	20230908	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-26	5	-2.41	304055655	288886	12.50	1063	1073	1043	1401	755	1078	1052.51	2.20	0	-15216	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	476	-3.69	1.97	12	0.64	-285.00	535.00	1250	20220919	-15.84	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1250	-15.84	20220919	798	31.83	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
109	20230908	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-30	5	-2.78	242424331	230030	9.96	1063	1073	1044	1401	755	1078	1053.88	2.20	0	-14227	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	474	-3.68	1.96	12	0.51	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
110	20230908	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-20	5	-1.86	210294858	199408	8.63	1063	1073	1044	1401	755	1078	1054.60	2.20	0	-19389	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	479	-3.71	1.98	12	0.44	-285.00	535.00	1250	20220919	-15.36	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1250	-15.36	20220919	798	32.58	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
111	20230908	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1046	-32	5	-2.97	184210589	174530	7.55	1063	1073	1044	1401	755	1078	1055.47	2.20	0	-17474	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	473	-3.67	1.96	12	0.39	-285.00	535.00	1250	20220919	-16.32	798	20230103	31.08	1250	-16.32	20230214	798	31.08	20230103	1250	-16.32	20220919	798	31.08	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
112	20230908	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-29	5	-2.69	143027713	135282	5.85	1063	1073	1044	1401	755	1078	1057.26	2.20	0	-15791	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	475	-3.68	1.96	12	0.30	-285.00	535.00	1250	20220919	-16.08	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1250	-16.08	20220919	798	31.45	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
113	20230908	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-26	5	-2.41	23961647	22644	0.98	1063	1063	1052	1401	755	1078	1058.19	2.20	0	-5168	1182	1129	1087	1034	992	1156	1061	45	323	100	770	1	1	45255561	476	-3.69	1.97	12	0.05	-285.00	535.00	1250	20220919	-15.84	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1250	-15.84	20220919	798	31.83	20230103	0.21	N	009620	100	45 억		995846	N	N	0	N	00	N
114	20230907	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1078	30	2	2.86	2556744238	2306248	359.62	1047	1140	1045	1362	734	1048	1108.64	2.31	0	-42833	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	488	-3.78	2.01	12	5.10	-285.00	535.00	1250	20220919	-13.76	798	20230103	35.09	1250	-13.76	20230214	798	35.09	20230103	1250	-13.76	20220919	798	35.09	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
115	20230907	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	31	2	2.96	2518404576	2270770	354.08	1047	1140	1045	1362	734	1048	1109.06	2.31	0	-38965	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	488	-3.79	2.02	12	5.02	-285.00	535.00	1250	20220919	-13.68	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1250	-13.68	20220919	798	35.21	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
116	20230907	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	31	2	2.96	2444865497	2202409	343.42	1047	1140	1045	1362	734	1048	1110.09	2.31	0	-37488	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	488	-3.79	2.02	12	4.87	-285.00	535.00	1250	20220919	-13.68	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1250	-13.68	20220919	798	35.21	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
117	20230907	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1093	45	2	4.29	2327034025	2093763	326.48	1047	1140	1045	1362	734	1048	1111.42	2.31	0	-28578	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	495	-3.84	2.04	12	4.63	-285.00	535.00	1250	20220919	-12.56	798	20230103	36.97	1250	-12.56	20230214	798	36.97	20230103	1250	-12.56	20220919	798	36.97	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
118	20230907	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1099	51	2	4.87	2201478411	1978744	308.55	1047	1140	1045	1362	734	1048	1112.57	2.31	0	25355	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	497	-3.86	2.05	12	4.37	-285.00	535.00	1250	20220919	-12.08	798	20230103	37.72	1250	-12.08	20230214	798	37.72	20230103	1250	-12.08	20220919	798	37.72	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
119	20230907	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	73	2	6.97	1973437763	1774045	276.63	1047	1140	1045	1362	734	1048	1112.40	2.31	0	20660	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	507	-3.93	2.10	12	3.92	-285.00	535.00	1250	20220919	-10.32	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1250	-10.32	20220919	798	40.48	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
120	20230907	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1113	65	2	6.20	1636778869	1472163	229.56	1047	1140	1045	1362	734	1048	1111.82	2.31	0	25871	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	504	-3.91	2.08	12	3.25	-285.00	535.00	1250	20220919	-10.96	798	20230103	39.47	1250	-10.96	20230214	798	39.47	20230103	1250	-10.96	20220919	798	39.47	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
121	20230907	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	0	3	0.00	11510355	10996	1.71	1047	1048	1045	1362	734	1048	1046.77	2.31	0	-2057	1131	1089	1054	1012	977	1110	1033	45	314	100	750	1	1	45255561	474	-3.68	1.96	12	0.02	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.21	N	009620	100	45 억		1045264	N	N	0	N	00	N
122	20230906	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	33	2	3.25	663885334	632720	345.32	1028	1096	1019	1319	711	1015	1049.26	2.45	0	-60869	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	474	-3.68	1.96	12	1.40	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
123	20230906	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1038	23	2	2.27	558215279	533035	290.91	1028	1096	1019	1319	711	1015	1047.24	2.45	0	-63390	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	470	-3.64	1.94	12	1.18	-285.00	535.00	1250	20220919	-16.96	798	20230103	30.08	1250	-16.96	20230214	798	30.08	20230103	1250	-16.96	20220919	798	30.08	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
124	20230906	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1033	18	2	1.77	529078807	504862	275.54	1028	1096	1019	1319	711	1015	1047.97	2.45	0	-62413	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	467	-3.62	1.93	12	1.12	-285.00	535.00	1250	20220919	-17.36	798	20230103	29.45	1250	-17.36	20230214	798	29.45	20230103	1250	-17.36	20220919	798	29.45	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
125	20230906	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1029	14	2	1.38	491345019	468368	255.62	1028	1096	1019	1319	711	1015	1049.06	2.45	0	-68535	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	466	-3.61	1.92	12	1.03	-285.00	535.00	1250	20220919	-17.68	798	20230103	28.95	1250	-17.68	20230214	798	28.95	20230103	1250	-17.68	20220919	798	28.95	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
126	20230906	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1027	12	2	1.18	466681356	444349	242.51	1028	1096	1019	1319	711	1015	1050.26	2.45	0	-58624	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	465	-3.60	1.92	12	0.98	-285.00	535.00	1250	20220919	-17.84	798	20230103	28.70	1250	-17.84	20230214	798	28.70	20230103	1250	-17.84	20220919	798	28.70	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
127	20230906	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1033	18	2	1.77	452310660	430380	234.89	1028	1096	1019	1319	711	1015	1050.96	2.45	0	-56436	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	467	-3.62	1.93	12	0.95	-285.00	535.00	1250	20220919	-17.36	798	20230103	29.45	1250	-17.36	20230214	798	29.45	20230103	1250	-17.36	20220919	798	29.45	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
128	20230906	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	1023	8	2	0.79	413340818	392355	214.13	1028	1096	1022	1319	711	1015	1053.49	2.45	0	-51341	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	463	-3.59	1.91	12	0.87	-285.00	535.00	1250	20220919	-18.16	798	20230103	28.20	1250	-18.16	20230214	798	28.20	20230103	1250	-18.16	20220919	798	28.20	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
129	20230906	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	33	2	3.25	37627581	36409	19.87	1028	1055	1025	1319	711	1015	1033.47	2.45	0	-8402	1030	1022	1015	1007	1000	1019	1004	45	304	100	730	1	1	45255561	474	-3.68	1.96	12	0.08	-285.00	535.00	1250	20220919	-16.16	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1250	-16.16	20220919	798	31.33	20230103	0.21	N	009620	100	45 억		1108276	N	N	0	N	00	N
130	20230905	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-4	5	-0.39	185470355	183219	186.07	1020	1023	1008	1324	714	1019	1012.29	2.52	0	-31142	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	459	-3.56	1.90	12	0.40	-285.00	535.00	1250	20220919	-18.80	798	20230103	27.19	1250	-18.80	20230214	798	27.19	20230103	1250	-18.80	20220919	798	27.19	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
131	20230905	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-4	5	-0.39	175321428	173197	175.90	1020	1023	1008	1324	714	1019	1012.27	2.52	0	-30362	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	459	-3.56	1.90	12	0.38	-285.00	535.00	1250	20220919	-18.80	798	20230103	27.19	1250	-18.80	20230214	798	27.19	20230103	1250	-18.80	20220919	798	27.19	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
132	20230905	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-8	5	-0.79	169648611	167597	170.21	1020	1023	1008	1324	714	1019	1012.24	2.52	0	-30077	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	458	-3.55	1.89	12	0.37	-285.00	535.00	1250	20220919	-19.12	798	20230103	26.69	1250	-19.12	20230214	798	26.69	20230103	1250	-19.12	20220919	798	26.69	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
133	20230905	130209	57	100.00	KOSDAQ		금속	N	N	N	N		N	1014	-5	5	-0.49	154743646	152849	155.23	1020	1023	1008	1324	714	1019	1012.40	2.52	0	-28399	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	459	-3.56	1.90	12	0.34	-285.00	535.00	1250	20220919	-18.88	798	20230103	27.07	1250	-18.88	20230214	798	27.07	20230103	1250	-18.88	20220919	798	27.07	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
134	20230905	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1010	-9	5	-0.88	146499310	144708	146.96	1020	1023	1008	1324	714	1019	1012.38	2.52	0	-28430	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	457	-3.54	1.89	12	0.32	-285.00	535.00	1250	20220919	-19.20	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1250	-19.20	20220919	798	26.57	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
135	20230905	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1014	-5	5	-0.49	121382134	119838	121.70	1020	1023	1008	1324	714	1019	1012.89	2.52	0	-28419	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	459	-3.56	1.90	12	0.26	-285.00	535.00	1250	20220919	-18.88	798	20230103	27.07	1250	-18.88	20230214	798	27.07	20230103	1250	-18.88	20220919	798	27.07	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
136	20230905	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-8	5	-0.79	67369020	66360	67.39	1020	1023	1009	1324	714	1019	1015.21	2.52	0	-29180	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	458	-3.55	1.89	12	0.15	-285.00	535.00	1250	20220919	-19.12	798	20230103	26.69	1250	-19.12	20230214	798	26.69	20230103	1250	-19.12	20220919	798	26.69	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
137	20230905	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	1020	1	2	0.10	8956155	8784	8.92	1020	1022	1019	1324	714	1019	1019.60	2.52	0	-90	1029	1023	1015	1009	1001	1027	1013	45	305	100	730	1	1	45255561	462	-3.58	1.91	12	0.02	-285.00	535.00	1250	20220919	-18.40	798	20230103	27.82	1250	-18.40	20230214	798	27.82	20230103	1250	-18.40	20220919	798	27.82	20230103	0.21	N	009620	100	45 억		1139418	N	N	0	N	00	N
138	20230904	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	1019	1	2	0.10	99697308	98385	65.45	1015	1021	1007	1323	713	1018	1013.34	2.55	0	-15475	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	461	-3.58	1.90	12	0.22	-285.00	535.00	1365	20220901	-25.35	798	20230103	27.69	1250	-18.48	20230214	798	27.69	20230103	1250	-18.48	20220919	798	27.69	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
139	20230904	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	1017	-1	5	-0.10	94732842	93509	62.21	1015	1021	1007	1323	713	1018	1013.09	2.55	0	-14401	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	460	-3.57	1.90	12	0.21	-285.00	535.00	1365	20220901	-25.49	798	20230103	27.44	1250	-18.64	20230214	798	27.44	20230103	1250	-18.64	20220919	798	27.44	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
140	20230904	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-7	5	-0.69	82825130	81764	54.40	1015	1021	1007	1323	713	1018	1012.98	2.55	0	-14700	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	458	-3.55	1.89	12	0.18	-285.00	535.00	1365	20220901	-25.93	798	20230103	26.69	1250	-19.12	20230214	798	26.69	20230103	1250	-19.12	20220919	798	26.69	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
141	20230904	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	1012	-6	5	-0.59	71113166	70209	46.71	1015	1021	1007	1323	713	1018	1012.88	2.55	0	-15462	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	458	-3.55	1.89	12	0.16	-285.00	535.00	1365	20220901	-25.86	798	20230103	26.82	1250	-19.04	20230214	798	26.82	20230103	1250	-19.04	20220919	798	26.82	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
142	20230904	120211	57	100.00	KOSDAQ		금속	N	N	N	N		N	1007	-11	5	-1.08	65186858	64342	42.81	1015	1021	1007	1323	713	1018	1013.13	2.55	0	-15621	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	456	-3.53	1.88	12	0.14	-285.00	535.00	1365	20220901	-26.23	798	20230103	26.19	1250	-19.44	20230214	798	26.19	20230103	1250	-19.44	20220919	798	26.19	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
143	20230904	110209	57	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-3	5	-0.29	45121410	44474	29.59	1015	1021	1007	1323	713	1018	1014.56	2.55	0	-12412	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	459	-3.56	1.90	12	0.10	-285.00	535.00	1365	20220901	-25.64	798	20230103	27.19	1250	-18.80	20230214	798	27.19	20230103	1250	-18.80	20220919	798	27.19	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
144	20230904	100207	57	100.00	KOSDAQ		금속	N	N	N	N		N	1016	-2	5	-0.20	33260841	32802	21.82	1015	1021	1007	1323	713	1018	1013.99	2.55	0	-10767	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	460	-3.56	1.90	12	0.07	-285.00	535.00	1365	20220901	-25.57	798	20230103	27.32	1250	-18.72	20230214	798	27.32	20230103	1250	-18.72	20220919	798	27.32	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
145	20230904	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	1010	-8	5	-0.79	16798888	16606	11.05	1015	1018	1008	1323	713	1018	1011.62	2.55	0	-10491	1044	1030	1023	1009	1002	1027	1006	45	305	100	730	1	1	45255561	457	-3.54	1.89	12	0.04	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1250	-19.20	20220919	798	26.57	20230103	0.21	N	009620	100	45 억		1154799	N	N	0	N	00	N
146	20230901	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1018	-17	5	-1.64	153959376	150295	28.40	1023	1037	1016	1345	725	1035	1024.38	2.61	0	-28902	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	461	-3.57	1.90	12	0.33	-285.00	535.00	1365	20220901	-25.42	798	20230103	27.57	1250	-18.56	20230214	798	27.57	20230103	1365	-25.42	20220901	798	27.57	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
147	20230901	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	1017	-18	5	-1.74	142020132	138561	26.19	1023	1037	1016	1345	725	1035	1024.96	2.61	0	-24023	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	460	-3.57	1.90	12	0.31	-285.00	535.00	1365	20220901	-25.49	798	20230103	27.44	1250	-18.64	20230214	798	27.44	20230103	1365	-25.49	20220901	798	27.44	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
148	20230901	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	1019	-16	5	-1.55	129801153	126561	23.92	1023	1037	1016	1345	725	1035	1025.60	2.61	0	-17879	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	461	-3.58	1.90	12	0.28	-285.00	535.00	1365	20220901	-25.35	798	20230103	27.69	1250	-18.48	20230214	798	27.69	20230103	1365	-25.35	20220901	798	27.69	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
149	20230901	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	1021	-14	5	-1.35	99165699	96468	18.23	1023	1037	1018	1345	725	1035	1027.96	2.61	0	-13919	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	462	-3.58	1.91	12	0.21	-285.00	535.00	1365	20220901	-25.20	798	20230103	27.94	1250	-18.32	20230214	798	27.94	20230103	1365	-25.20	20220901	798	27.94	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
150	20230901	120210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1021	-14	5	-1.35	86866117	84427	15.96	1023	1037	1018	1345	725	1035	1028.89	2.61	0	-15783	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	462	-3.58	1.91	12	0.19	-285.00	535.00	1365	20220901	-25.20	798	20230103	27.94	1250	-18.32	20230214	798	27.94	20230103	1365	-25.20	20220901	798	27.94	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
151	20230901	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1029	-6	5	-0.58	65769412	63808	12.06	1023	1037	1023	1345	725	1035	1030.74	2.61	0	-11077	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	466	-3.61	1.92	12	0.14	-285.00	535.00	1365	20220901	-24.62	798	20230103	28.95	1250	-17.68	20230214	798	28.95	20230103	1365	-24.62	20220901	798	28.95	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
152	20230901	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1028	-7	5	-0.68	37250290	36117	6.83	1023	1037	1023	1345	725	1035	1031.38	2.61	0	3359	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	465	-3.61	1.92	12	0.08	-285.00	535.00	1365	20220901	-24.69	798	20230103	28.82	1250	-17.76	20230214	798	28.82	20230103	1365	-24.69	20220901	798	28.82	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N
153	20230901	090208	57	100.00	KOSDAQ		금속	N	N	N	N		N	1033	-2	5	-0.19	8081840	7897	1.49	1023	1033	1023	1345	725	1035	1023.41	2.61	0	2069	1081	1057	1031	1007	981	1045	995	45	310	100	740	1	1	45255561	467	-3.62	1.93	12	0.02	-285.00	535.00	1365	20220901	-24.32	798	20230103	29.45	1250	-17.36	20230214	798	29.45	20230103	1365	-24.32	20220901	798	29.45	20230103	0.24	N	009620	100	45 억		1183294	N	N	0	N	00	N