KissMeData/060480/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	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	80	2	2.97	154120080	56595	47.32	2680	2775	2660	3495	1885	2690	2722.94	5.65	0	21241	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	307	30.44	0.64	12	0.51	91.00	4324.00	5590	20230816	-50.45	2385	20230103	16.14	5590	-50.45	20230816	2385	16.14	20230103	5590	-50.45	20230816	2385	16.14	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
3	20230927	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	75	2	2.79	136782890	50326	42.08	2680	2775	2660	3495	1885	2690	2717.94	5.65	0	18483	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	307	30.38	0.64	12	0.45	91.00	4324.00	5590	20230816	-50.54	2385	20230103	15.93	5590	-50.54	20230816	2385	15.93	20230103	5590	-50.54	20230816	2385	15.93	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
4	20230927	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	50	2	1.86	102975480	38036	31.80	2680	2750	2660	3495	1885	2690	2707.32	5.65	0	10796	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	304	30.11	0.63	12	0.34	91.00	4324.00	5590	20230816	-50.98	2385	20230103	14.88	5590	-50.98	20230816	2385	14.88	20230103	5590	-50.98	20230816	2385	14.88	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
5	20230927	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	94131920	34804	29.10	2680	2750	2660	3495	1885	2690	2704.63	5.65	0	8785	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	302	29.95	0.63	12	0.31	91.00	4324.00	5590	20230816	-51.25	2385	20230103	14.26	5590	-51.25	20230816	2385	14.26	20230103	5590	-51.25	20230816	2385	14.26	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
6	20230927	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	50	2	1.86	83788525	31013	25.93	2680	2750	2660	3495	1885	2690	2701.72	5.65	0	8806	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	304	30.11	0.63	12	0.28	91.00	4324.00	5590	20230816	-50.98	2385	20230103	14.88	5590	-50.98	20230816	2385	14.88	20230103	5590	-50.98	20230816	2385	14.88	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
7	20230927	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	55	2	2.04	77885640	28856	24.13	2680	2750	2660	3495	1885	2690	2699.11	5.65	0	9350	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	304	30.16	0.63	12	0.26	91.00	4324.00	5590	20230816	-50.89	2385	20230103	15.09	5590	-50.89	20230816	2385	15.09	20230103	5590	-50.89	20230816	2385	15.09	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
8	20230927	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	55985070	20843	17.43	2680	2730	2660	3495	1885	2690	2686.04	5.65	0	8806	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	299	29.67	0.62	12	0.19	91.00	4324.00	5590	20230816	-51.70	2385	20230103	13.21	5590	-51.70	20230816	2385	13.21	20230103	5590	-51.70	20230816	2385	13.21	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
9	20230927	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	29440515	10999	9.20	2680	2715	2665	3495	1885	2690	2676.65	5.65	0	5808	2916	2802	2746	2632	2576	2775	2605	55	805	500	1880	5	1	11090000	296	29.34	0.62	12	0.10	91.00	4324.00	5590	20230816	-52.24	2385	20230103	11.95	5590	-52.24	20230816	2385	11.95	20230103	5590	-52.24	20230816	2385	11.95	20230103	3.56	N	060480	500	55 억		626239	N	N	0	N	00	N
10	20230926	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-95	5	-3.41	312876850	114381	91.76	2795	2860	2690	3620	1950	2785	2735.55	5.59	0	6841	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	298	29.56	0.62	12	1.03	91.00	4324.00	5590	20230816	-51.88	2385	20230103	12.79	5590	-51.88	20230816	2385	12.79	20230103	5590	-51.88	20230816	2385	12.79	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
11	20230926	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-75	5	-2.69	287934565	105121	84.33	2795	2860	2695	3620	1950	2785	2739.08	5.59	0	5591	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	301	29.78	0.63	12	0.95	91.00	4324.00	5590	20230816	-51.52	2385	20230103	13.63	5590	-51.52	20230816	2385	13.63	20230103	5590	-51.52	20230816	2385	13.63	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
12	20230926	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-80	5	-2.87	252246120	91937	73.75	2795	2860	2700	3620	1950	2785	2743.68	5.59	0	2739	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	300	29.73	0.63	12	0.83	91.00	4324.00	5590	20230816	-51.61	2385	20230103	13.42	5590	-51.61	20230816	2385	13.42	20230103	5590	-51.61	20230816	2385	13.42	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
13	20230926	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-60	5	-2.15	234685190	85446	68.54	2795	2860	2700	3620	1950	2785	2746.59	5.59	0	3673	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	302	29.95	0.63	12	0.77	91.00	4324.00	5590	20230816	-51.25	2385	20230103	14.26	5590	-51.25	20230816	2385	14.26	20230103	5590	-51.25	20230816	2385	14.26	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
14	20230926	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-65	5	-2.33	203247690	73840	59.23	2795	2860	2705	3620	1950	2785	2752.54	5.59	0	4759	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	302	29.89	0.63	12	0.67	91.00	4324.00	5590	20230816	-51.34	2385	20230103	14.05	5590	-51.34	20230816	2385	14.05	20230103	5590	-51.34	20230816	2385	14.05	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
15	20230926	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-20	5	-0.72	114476525	41270	33.11	2795	2860	2740	3620	1950	2785	2773.84	5.59	0	-4063	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	307	30.38	0.64	12	0.37	91.00	4324.00	5590	20230816	-50.54	2385	20230103	15.93	5590	-50.54	20230816	2385	15.93	20230103	5590	-50.54	20230816	2385	15.93	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
16	20230926	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-10	5	-0.36	60047560	21487	17.24	2795	2860	2770	3620	1950	2785	2794.60	5.59	0	1010	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	308	30.49	0.64	12	0.19	91.00	4324.00	5590	20230816	-50.36	2385	20230103	16.35	5590	-50.36	20230816	2385	16.35	20230103	5590	-50.36	20230816	2385	16.35	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
17	20230926	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	30	2	1.08	10965340	3919	3.14	2795	2860	2785	3620	1950	2785	2797.99	5.59	0	-91	2905	2845	2815	2755	2725	2830	2740	55	835	500	1940	5	1	11090000	312	30.93	0.65	12	0.04	91.00	4324.00	5590	20230816	-49.64	2385	20230103	18.03	5590	-49.64	20230816	2385	18.03	20230103	5590	-49.64	20230816	2385	18.03	20230103	3.43	N	060480	500	55 억		619398	N	N	0	N	00	N
18	20230925	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-45	5	-1.59	349602590	123873	19.85	2840	2875	2785	3675	1985	2830	2822.62	5.58	0	-1357	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	309	30.60	0.64	12	1.12	91.00	4324.00	5590	20230816	-50.18	2385	20230103	16.77	5590	-50.18	20230816	2385	16.77	20230103	5590	-50.18	20230816	2385	16.77	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
19	20230925	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-40	5	-1.41	321518905	113796	18.24	2840	2875	2785	3675	1985	2830	2825.39	5.58	0	-976	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	309	30.66	0.65	12	1.03	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
20	20230925	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-10	5	-0.35	255958990	90356	14.48	2840	2875	2805	3675	1985	2830	2832.79	5.58	0	-2467	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	313	30.99	0.65	12	0.81	91.00	4324.00	5590	20230816	-49.55	2385	20230103	18.24	5590	-49.55	20230816	2385	18.24	20230103	5590	-49.55	20230816	2385	18.24	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
21	20230925	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	0	3	0.00	225326290	79487	12.74	2840	2875	2805	3675	1985	2830	2834.76	5.58	0	196	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	314	31.10	0.65	12	0.72	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
22	20230925	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	0	3	0.00	205894725	72614	11.64	2840	2875	2805	3675	1985	2830	2835.47	5.58	0	285	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	314	31.10	0.65	12	0.65	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
23	20230925	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	193193995	68111	10.92	2840	2875	2805	3675	1985	2830	2836.46	5.58	0	1209	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	311	30.82	0.65	12	0.61	91.00	4324.00	5590	20230816	-49.82	2385	20230103	17.61	5590	-49.82	20230816	2385	17.61	20230103	5590	-49.82	20230816	2385	17.61	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
24	20230925	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	0	3	0.00	143526935	50509	8.09	2840	2875	2820	3675	1985	2830	2841.63	5.58	0	7101	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	314	31.10	0.65	12	0.46	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
25	20230925	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	20	2	0.71	30516450	10716	1.72	2840	2875	2840	3675	1985	2830	2847.85	5.58	0	1340	3210	3020	2880	2690	2550	3115	2785	55	845	500	1980	5	1	11090000	316	31.32	0.66	12	0.10	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.17	N	060480	500	55 억		619325	N	N	0	N	00	N
26	20230922	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	25	2	0.89	1812610545	622042	278.03	2805	3070	2740	3645	1965	2805	2913.98	5.72	0	-15248	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	314	31.10	0.65	12	5.61	91.00	4324.00	5590	20230816	-49.37	2385	20230103	18.66	5590	-49.37	20230816	2385	18.66	20230103	5590	-49.37	20230816	2385	18.66	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
27	20230922	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	0	3	0.00	1786051920	612612	273.81	2805	3070	2740	3645	1965	2805	2915.47	5.72	0	-14031	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	311	30.82	0.65	12	5.52	91.00	4324.00	5590	20230816	-49.82	2385	20230103	17.61	5590	-49.82	20230816	2385	17.61	20230103	5590	-49.82	20230816	2385	17.61	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
28	20230922	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	50	2	1.78	1658438600	567173	253.50	2805	3070	2740	3645	1965	2805	2924.04	5.72	0	-24229	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	317	31.37	0.66	12	5.11	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
29	20230922	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	75	2	2.67	1604137090	548198	245.02	2805	3070	2740	3645	1965	2805	2926.20	5.72	0	-23208	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	319	31.65	0.67	12	4.94	91.00	4324.00	5590	20230816	-48.48	2385	20230103	20.75	5590	-48.48	20230816	2385	20.75	20230103	5590	-48.48	20230816	2385	20.75	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
30	20230922	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	100	2	3.57	1529504735	522284	233.44	2805	3070	2740	3645	1965	2805	2928.49	5.72	0	-19831	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	322	31.92	0.67	12	4.71	91.00	4324.00	5590	20230816	-48.03	2385	20230103	21.80	5590	-48.03	20230816	2385	21.80	20230103	5590	-48.03	20230816	2385	21.80	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
31	20230922	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	95	2	3.39	1453271765	496103	221.74	2805	3070	2740	3645	1965	2805	2929.38	5.72	0	-22695	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	322	31.87	0.67	12	4.47	91.00	4324.00	5590	20230816	-48.12	2385	20230103	21.59	5590	-48.12	20230816	2385	21.59	20230103	5590	-48.12	20230816	2385	21.59	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
32	20230922	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	115	2	4.10	1060490665	360975	161.34	2805	3070	2740	3645	1965	2805	2937.85	5.72	0	-27633	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	324	32.09	0.68	12	3.25	91.00	4324.00	5590	20230816	-47.76	2385	20230103	22.43	5590	-47.76	20230816	2385	22.43	20230103	5590	-47.76	20230816	2385	22.43	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
33	20230922	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-45	5	-1.60	16335000	5860	2.62	2805	2860	2760	3645	1965	2805	2787.54	5.72	0	-108	3015	2910	2850	2745	2685	2880	2715	55	840	500	1960	5	1	11090000	306	30.33	0.64	12	0.05	91.00	4324.00	5590	20230816	-50.63	2385	20230103	15.72	5590	-50.63	20230816	2385	15.72	20230103	5590	-50.63	20230816	2385	15.72	20230103	3.38	N	060480	500	55 억		634573	N	N	0	N	00	N
34	20230921	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-45	5	-1.58	635235095	220659	134.52	2855	2955	2790	3705	1995	2850	2878.82	5.92	0	-23589	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	311	30.82	0.65	12	1.99	91.00	4324.00	5590	20230816	-49.82	2385	20230103	17.61	5590	-49.82	20230816	2385	17.61	20230103	5590	-49.82	20230816	2385	17.61	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
35	20230921	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-50	5	-1.75	621070855	215613	131.44	2855	2955	2790	3705	1995	2850	2880.49	5.92	0	-24880	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	311	30.77	0.65	12	1.94	91.00	4324.00	5590	20230816	-49.91	2385	20230103	17.40	5590	-49.91	20230816	2385	17.40	20230103	5590	-49.91	20230816	2385	17.40	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
36	20230921	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	571861325	198096	120.76	2855	2955	2805	3705	1995	2850	2886.79	5.92	0	-25747	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	316	31.32	0.66	12	1.79	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
37	20230921	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	495023720	170918	104.19	2855	2955	2815	3705	1995	2850	2896.26	5.92	0	-25573	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	315	31.21	0.66	12	1.54	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
38	20230921	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	40	2	1.40	456384875	157358	95.93	2855	2955	2815	3705	1995	2850	2900.30	5.92	0	-24382	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	321	31.76	0.67	12	1.42	91.00	4324.00	5590	20230816	-48.30	2385	20230103	21.17	5590	-48.30	20230816	2385	21.17	20230103	5590	-48.30	20230816	2385	21.17	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
39	20230921	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	25	2	0.88	380222080	130889	79.79	2855	2955	2815	3705	1995	2850	2904.92	5.92	0	-18743	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	319	31.59	0.66	12	1.18	91.00	4324.00	5590	20230816	-48.57	2385	20230103	20.55	5590	-48.57	20230816	2385	20.55	20230103	5590	-48.57	20230816	2385	20.55	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
40	20230921	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	5	2	0.18	62854255	22147	13.50	2855	2855	2815	3705	1995	2850	2838.05	5.92	0	1505	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	317	31.37	0.66	12	0.20	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
41	20230921	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	6468920	2266	1.38	2855	2855	2835	3705	1995	2850	2854.77	5.92	0	-1224	3060	2955	2835	2730	2610	3007	2782	55	855	500	1990	5	1	11090000	316	31.26	0.66	12	0.02	91.00	4324.00	5590	20230816	-49.11	2385	20230103	19.29	5590	-49.11	20230816	2385	19.29	20230103	5590	-49.11	20230816	2385	19.29	20230103	3.57	N	060480	500	55 억		656783	N	N	0	N	00	N
42	20230920	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	15	2	0.53	467776455	163472	190.47	2845	2940	2715	3685	1985	2835	2861.55	5.83	0	10111	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	316	31.32	0.66	12	1.47	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
43	20230920	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	20	2	0.71	437328795	152793	178.02	2845	2940	2715	3685	1985	2835	2862.23	5.83	0	6907	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	317	31.37	0.66	12	1.38	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
44	20230920	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	35	2	1.23	412698830	144162	167.97	2845	2940	2715	3685	1985	2835	2862.74	5.83	0	2596	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	318	31.54	0.66	12	1.30	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
45	20230920	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	25	2	0.88	397126990	138704	161.61	2845	2940	2715	3685	1985	2835	2863.13	5.83	0	1053	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	317	31.43	0.66	12	1.25	91.00	4324.00	5590	20230816	-48.84	2385	20230103	19.92	5590	-48.84	20230816	2385	19.92	20230103	5590	-48.84	20230816	2385	19.92	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
46	20230920	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	40	2	1.41	343298395	119908	139.71	2845	2940	2715	3685	1985	2835	2863.02	5.83	0	-1182	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	319	31.59	0.66	12	1.08	91.00	4324.00	5590	20230816	-48.57	2385	20230103	20.55	5590	-48.57	20230816	2385	20.55	20230103	5590	-48.57	20230816	2385	20.55	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
47	20230920	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	60	2	2.12	286186525	99997	116.51	2845	2940	2715	3685	1985	2835	2861.95	5.83	0	-3277	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	321	31.81	0.67	12	0.90	91.00	4324.00	5590	20230816	-48.21	2385	20230103	21.38	5590	-48.21	20230816	2385	21.38	20230103	5590	-48.21	20230816	2385	21.38	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
48	20230920	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	20	2	0.71	240617645	84197	98.10	2845	2940	2715	3685	1985	2835	2857.79	5.83	0	-2261	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	317	31.37	0.66	12	0.76	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
49	20230920	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	5770615	2025	2.36	2845	2860	2840	3685	1985	2835	2849.72	5.83	0	-386	2911	2872	2841	2802	2771	2857	2787	55	850	500	1980	5	1	11090000	315	31.21	0.66	12	0.02	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.58	N	060480	500	55 억		646672	N	N	0	N	00	N
50	20230919	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	240236845	84324	48.65	2855	2880	2810	3690	1990	2840	2849.23	5.85	0	-2050	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	314	31.15	0.66	12	0.76	91.00	4324.00	5590	20230816	-49.28	2385	20230103	18.87	5590	-49.28	20230816	2385	18.87	20230103	5590	-49.28	20230816	2385	18.87	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
51	20230919	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	228468570	80183	46.26	2855	2880	2810	3690	1990	2840	2849.34	5.85	0	-2530	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	317	31.37	0.66	12	0.72	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
52	20230919	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	211214775	74113	42.76	2855	2880	2810	3690	1990	2840	2849.90	5.85	0	-3175	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	316	31.32	0.66	12	0.67	91.00	4324.00	5590	20230816	-49.02	2385	20230103	19.50	5590	-49.02	20230816	2385	19.50	20230103	5590	-49.02	20230816	2385	19.50	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
53	20230919	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	195370505	68552	39.55	2855	2880	2810	3690	1990	2840	2849.96	5.85	0	-4285	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	317	31.37	0.66	12	0.62	91.00	4324.00	5590	20230816	-48.93	2385	20230103	19.71	5590	-48.93	20230816	2385	19.71	20230103	5590	-48.93	20230816	2385	19.71	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
54	20230919	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	25	2	0.88	157416255	55256	31.88	2855	2880	2810	3690	1990	2840	2848.85	5.85	0	-5379	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	318	31.48	0.66	12	0.50	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
55	20230919	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	139335570	48918	28.22	2855	2880	2810	3690	1990	2840	2848.35	5.85	0	-7150	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	315	31.21	0.66	12	0.44	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
56	20230919	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	102756095	36025	20.78	2855	2880	2810	3690	1990	2840	2852.36	5.85	0	-8524	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	313	31.04	0.65	12	0.32	91.00	4324.00	5590	20230816	-49.46	2385	20230103	18.45	5590	-49.46	20230816	2385	18.45	20230103	5590	-49.46	20230816	2385	18.45	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
57	20230919	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	38740625	13600	7.85	2855	2865	2835	3690	1990	2840	2848.58	5.85	0	-7150	3020	2930	2885	2795	2750	2907	2772	55	850	500	1980	5	1	11090000	315	31.21	0.66	12	0.12	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.73	N	060480	500	55 억		648680	N	N	0	N	00	N
58	20230918	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-40	5	-1.39	497648340	172042	116.52	2890	2975	2840	3740	2020	2880	2892.66	5.91	0	-5195	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	315	31.21	0.66	12	1.55	91.00	4324.00	5590	20230816	-49.19	2385	20230103	19.08	5590	-49.19	20230816	2385	19.08	20230103	5590	-49.19	20230816	2385	19.08	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
59	20230918	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-15	5	-0.52	474849575	164042	111.10	2890	2975	2840	3740	2020	2880	2894.69	5.91	0	-5286	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	318	31.48	0.66	12	1.48	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
60	20230918	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	393939215	135954	92.08	2890	2975	2840	3740	2020	2880	2897.60	5.91	0	365	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	322	31.87	0.67	12	1.23	91.00	4324.00	5590	20230816	-48.12	2385	20230103	21.59	5590	-48.12	20230816	2385	21.59	20230103	5590	-48.12	20230816	2385	21.59	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
61	20230918	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	224256730	77689	52.62	2890	2940	2840	3740	2020	2880	2886.60	5.91	0	5080	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	319	31.65	0.67	12	0.70	91.00	4324.00	5590	20230816	-48.48	2385	20230103	20.75	5590	-48.48	20230816	2385	20.75	20230103	5590	-48.48	20230816	2385	20.75	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
62	20230918	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	157269285	54382	36.83	2890	2940	2850	3740	2020	2880	2891.94	5.91	0	7337	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	320	31.70	0.67	12	0.49	91.00	4324.00	5590	20230816	-48.39	2385	20230103	20.96	5590	-48.39	20230816	2385	20.96	20230103	5590	-48.39	20230816	2385	20.96	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
63	20230918	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	141118760	48803	33.05	2890	2940	2850	3740	2020	2880	2891.61	5.91	0	9899	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	319	31.65	0.67	12	0.44	91.00	4324.00	5590	20230816	-48.48	2385	20230103	20.75	5590	-48.48	20230816	2385	20.75	20230103	5590	-48.48	20230816	2385	20.75	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
64	20230918	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	93303130	32193	21.80	2890	2940	2850	3740	2020	2880	2898.26	5.91	0	3086	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	322	31.87	0.67	12	0.29	91.00	4324.00	5590	20230816	-48.12	2385	20230103	21.59	5590	-48.12	20230816	2385	21.59	20230103	5590	-48.12	20230816	2385	21.59	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
65	20230918	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	30	2	1.04	21539935	7404	5.01	2890	2940	2885	3740	2020	2880	2909.33	5.91	0	-287	3036	2957	2891	2812	2746	2925	2780	55	860	500	2010	5	1	11090000	323	31.98	0.67	12	0.07	91.00	4324.00	5590	20230816	-47.94	2385	20230103	22.01	5590	-47.94	20230816	2385	22.01	20230103	5590	-47.94	20230816	2385	22.01	20230103	3.44	N	060480	500	55 억		655175	N	N	0	N	00	N
66	20230915	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	421073710	145165	14.11	2885	2970	2825	3785	2045	2915	2900.66	5.56	0	38004	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	319	31.65	0.67	12	1.31	91.00	4324.00	5590	20230816	-48.48	2385	20230103	20.75	5590	-48.48	20230816	2385	20.75	20230103	5590	-48.48	20230816	2385	20.75	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
67	20230915	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	395301610	136239	13.24	2885	2970	2825	3785	2045	2915	2901.53	5.56	0	36524	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	323	32.03	0.67	12	1.23	91.00	4324.00	5590	20230816	-47.85	2385	20230103	22.22	5590	-47.85	20230816	2385	22.22	20230103	5590	-47.85	20230816	2385	22.22	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
68	20230915	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	341102025	117572	11.43	2885	2970	2825	3785	2045	2915	2901.21	5.56	0	38132	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	323	31.98	0.67	12	1.06	91.00	4324.00	5590	20230816	-47.94	2385	20230103	22.01	5590	-47.94	20230816	2385	22.01	20230103	5590	-47.94	20230816	2385	22.01	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
69	20230915	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	322312440	111094	10.80	2885	2970	2825	3785	2045	2915	2901.25	5.56	0	38914	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	323	31.98	0.67	12	1.00	91.00	4324.00	5590	20230816	-47.94	2385	20230103	22.01	5590	-47.94	20230816	2385	22.01	20230103	5590	-47.94	20230816	2385	22.01	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
70	20230915	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-40	5	-1.37	296746895	102265	9.94	2885	2970	2825	3785	2045	2915	2901.74	5.56	0	33619	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	319	31.59	0.66	12	0.92	91.00	4324.00	5590	20230816	-48.57	2385	20230103	20.55	5590	-48.57	20230816	2385	20.55	20230103	5590	-48.57	20230816	2385	20.55	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
71	20230915	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-45	5	-1.54	273094870	94046	9.14	2885	2970	2825	3785	2045	2915	2903.84	5.56	0	29488	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	318	31.54	0.66	12	0.85	91.00	4324.00	5590	20230816	-48.66	2385	20230103	20.34	5590	-48.66	20230816	2385	20.34	20230103	5590	-48.66	20230816	2385	20.34	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
72	20230915	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	140587185	48151	4.68	2885	2970	2880	3785	2045	2915	2919.72	5.56	0	17518	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	324	32.09	0.68	12	0.43	91.00	4324.00	5590	20230816	-47.76	2385	20230103	22.43	5590	-47.76	20230816	2385	22.43	20230103	5590	-47.76	20230816	2385	22.43	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
73	20230915	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	24823130	8588	0.83	2885	2925	2880	3785	2045	2915	2890.30	5.56	0	1923	3301	3107	2941	2747	2581	3205	2845	55	870	500	2040	5	1	11090000	324	32.14	0.68	12	0.08	91.00	4324.00	5590	20230816	-47.67	2385	20230103	22.64	5590	-47.67	20230816	2385	22.64	20230103	5590	-47.67	20230816	2385	22.64	20230103	3.76	N	060480	500	55 억		616867	N	N	0	N	00	N
74	20230914	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	145	2	5.23	3072524435	1027202	655.92	2775	3135	2775	3600	1940	2770	2991.23	6.07	0	-54237	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	323	32.03	0.67	12	9.26	91.00	4324.00	5590	20230816	-47.85	2385	20230103	22.22	5590	-47.85	20230816	2385	22.22	20230103	5590	-47.85	20230816	2385	22.22	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
75	20230914	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	120	2	4.33	2965496515	990351	632.39	2775	3135	2775	3600	1940	2770	2994.44	6.07	0	-58750	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	321	31.76	0.67	12	8.93	91.00	4324.00	5590	20230816	-48.30	2385	20230103	21.17	5590	-48.30	20230816	2385	21.17	20230103	5590	-48.30	20230816	2385	21.17	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
76	20230914	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	95	2	3.43	2910483740	971292	620.22	2775	3135	2775	3600	1940	2770	2996.56	6.07	0	-63835	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	318	31.48	0.66	12	8.76	91.00	4324.00	5590	20230816	-48.75	2385	20230103	20.13	5590	-48.75	20230816	2385	20.13	20230103	5590	-48.75	20230816	2385	20.13	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
77	20230914	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	140	2	5.05	2762093520	919578	587.20	2775	3135	2775	3600	1940	2770	3003.71	6.07	0	-73668	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	323	31.98	0.67	12	8.29	91.00	4324.00	5590	20230816	-47.94	2385	20230103	22.01	5590	-47.94	20230816	2385	22.01	20230103	5590	-47.94	20230816	2385	22.01	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
78	20230914	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	135	2	4.87	2595043175	862183	550.55	2775	3135	2775	3600	1940	2770	3009.91	6.07	0	-85363	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	322	31.92	0.67	12	7.77	91.00	4324.00	5590	20230816	-48.03	2385	20230103	21.80	5590	-48.03	20230816	2385	21.80	20230103	5590	-48.03	20230816	2385	21.80	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
79	20230914	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	185	2	6.68	2245242860	742091	473.86	2775	3135	2775	3600	1940	2770	3025.64	6.07	0	-100140	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	328	32.47	0.68	12	6.69	91.00	4324.00	5590	20230816	-47.14	2385	20230103	23.90	5590	-47.14	20230816	2385	23.90	20230103	5590	-47.14	20230816	2385	23.90	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
80	20230914	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	170	2	6.14	327874255	112802	72.03	2775	2960	2775	3600	1940	2770	2906.91	6.07	0	-27935	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	326	32.31	0.68	12	1.02	91.00	4324.00	5590	20230816	-47.41	2385	20230103	23.27	5590	-47.41	20230816	2385	23.27	20230103	5590	-47.41	20230816	2385	23.27	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
81	20230914	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	5	2	0.18	5819455	2097	1.34	2775	2785	2775	3600	1940	2770	2775.74	6.07	0	-38	2906	2837	2796	2727	2686	2817	2707	55	830	500	1930	5	1	11090000	308	30.49	0.64	12	0.02	91.00	4324.00	5590	20230816	-50.36	2385	20230103	16.35	5590	-50.36	20230816	2385	16.35	20230103	5590	-50.36	20230816	2385	16.35	20230103	4.03	N	060480	500	55 억		673125	N	N	0	N	00	N
82	20230913	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-30	5	-1.07	436104280	155579	91.47	2810	2865	2755	3640	1960	2800	2803.13	5.98	0	8841	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	307	30.44	0.64	12	1.40	91.00	4324.00	5590	20230816	-50.45	2385	20230103	16.14	5590	-50.45	20230816	2385	16.14	20230103	5590	-50.45	20230816	2385	16.14	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
83	20230913	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-10	5	-0.36	421531255	150321	88.38	2810	2865	2755	3640	1960	2800	2804.21	5.98	0	8517	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	309	30.66	0.65	12	1.36	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
84	20230913	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	363438700	129646	76.22	2810	2865	2755	3640	1960	2800	2803.32	5.98	0	19179	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	312	30.93	0.65	12	1.17	91.00	4324.00	5590	20230816	-49.64	2385	20230103	18.03	5590	-49.64	20230816	2385	18.03	20230103	5590	-49.64	20230816	2385	18.03	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
85	20230913	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-10	5	-0.36	353812430	126216	74.21	2810	2865	2755	3640	1960	2800	2803.23	5.98	0	19063	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	309	30.66	0.65	12	1.14	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
86	20230913	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	339667565	121167	71.24	2810	2865	2755	3640	1960	2800	2803.30	5.98	0	18191	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	312	30.88	0.65	12	1.09	91.00	4324.00	5590	20230816	-49.73	2385	20230103	17.82	5590	-49.73	20230816	2385	17.82	20230103	5590	-49.73	20230816	2385	17.82	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
87	20230913	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-10	5	-0.36	252609305	89750	52.77	2810	2865	2760	3640	1960	2800	2814.59	5.98	0	17063	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	309	30.66	0.65	12	0.81	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
88	20230913	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	168753225	59822	35.17	2810	2865	2760	3640	1960	2800	2820.92	5.98	0	14054	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	312	30.88	0.65	12	0.54	91.00	4324.00	5590	20230816	-49.73	2385	20230103	17.82	5590	-49.73	20230816	2385	17.82	20230103	5590	-49.73	20230816	2385	17.82	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
89	20230913	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-10	5	-0.36	40329620	14354	8.44	2810	2855	2790	3640	1960	2800	2809.64	5.98	0	3203	3080	2940	2870	2730	2660	2905	2695	55	840	500	1960	5	1	11090000	309	30.66	0.65	12	0.13	91.00	4324.00	5590	20230816	-50.09	2385	20230103	16.98	5590	-50.09	20230816	2385	16.98	20230103	5590	-50.09	20230816	2385	16.98	20230103	4.06	N	060480	500	55 억		663251	N	N	0	N	00	N
90	20230912	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-175	5	-5.88	482904175	166994	128.59	2975	3010	2800	3865	2085	2975	2892.86	6.02	0	-4842	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	311	30.77	0.65	12	1.51	91.00	4324.00	5590	20230816	-49.91	2385	20230103	17.40	5590	-49.91	20230816	2385	17.40	20230103	5590	-49.91	20230816	2385	17.40	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
91	20230912	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-100	5	-3.36	334613435	114492	88.16	2975	3010	2865	3865	2085	2975	2922.59	6.02	0	-11065	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	319	31.59	0.66	12	1.03	91.00	4324.00	5590	20230816	-48.57	2385	20230103	20.55	5590	-48.57	20230816	2385	20.55	20230103	5590	-48.57	20230816	2385	20.55	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
92	20230912	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-95	5	-3.19	283471270	96718	74.47	2975	3010	2870	3865	2085	2975	2930.91	6.02	0	-12504	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	319	31.65	0.67	12	0.87	91.00	4324.00	5590	20230816	-48.48	2385	20230103	20.75	5590	-48.48	20230816	2385	20.75	20230103	5590	-48.48	20230816	2385	20.75	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
93	20230912	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-60	5	-2.02	197051365	66835	51.46	2975	3010	2905	3865	2085	2975	2948.33	6.02	0	-13072	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	323	32.03	0.67	12	0.60	91.00	4324.00	5590	20230816	-47.85	2385	20230103	22.22	5590	-47.85	20230816	2385	22.22	20230103	5590	-47.85	20230816	2385	22.22	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
94	20230912	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-45	5	-1.51	153774775	51970	40.02	2975	3010	2930	3865	2085	2975	2958.91	6.02	0	-7336	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	325	32.20	0.68	12	0.47	91.00	4324.00	5590	20230816	-47.58	2385	20230103	22.85	5590	-47.58	20230816	2385	22.85	20230103	5590	-47.58	20230816	2385	22.85	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
95	20230912	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-30	5	-1.01	114694915	38661	29.77	2975	3010	2940	3865	2085	2975	2966.68	6.02	0	-932	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	327	32.36	0.68	12	0.35	91.00	4324.00	5590	20230816	-47.32	2385	20230103	23.48	5590	-47.32	20230816	2385	23.48	20230103	5590	-47.32	20230816	2385	23.48	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
96	20230912	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	72991215	24545	18.90	2975	3010	2940	3865	2085	2975	2973.77	6.02	0	225	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	329	32.64	0.69	12	0.22	91.00	4324.00	5590	20230816	-46.87	2385	20230103	24.53	5590	-46.87	20230816	2385	24.53	20230103	5590	-46.87	20230816	2385	24.53	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
97	20230912	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	0	3	0.00	10670155	3584	2.76	2975	3005	2970	3865	2085	2975	2977.16	6.02	0	-562	3065	3020	2990	2945	2915	3005	2930	55	890	500	2080	5	1	11090000	330	32.69	0.69	12	0.03	91.00	4324.00	5590	20230816	-46.78	2385	20230103	24.74	5590	-46.78	20230816	2385	24.74	20230103	5590	-46.78	20230816	2385	24.74	20230103	4.13	N	060480	500	55 억		668093	N	N	0	N	00	N
98	20230911	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	20	2	0.68	383034575	127884	63.14	2995	3035	2960	3840	2070	2955	2995.22	5.68	0	37139	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	330	32.69	0.69	12	1.15	91.00	4324.00	5590	20230816	-46.78	2385	20230103	24.74	5590	-46.78	20230816	2385	24.74	20230103	5590	-46.78	20230816	2385	24.74	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
99	20230911	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	35	2	1.18	368304020	122939	60.69	2995	3035	2960	3840	2070	2955	2995.83	5.68	0	37857	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	332	32.86	0.69	12	1.11	91.00	4324.00	5590	20230816	-46.51	2385	20230103	25.37	5590	-46.51	20230816	2385	25.37	20230103	5590	-46.51	20230816	2385	25.37	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
100	20230911	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	45	2	1.52	326483355	108938	53.78	2995	3035	2960	3840	2070	2955	2996.96	5.68	0	44759	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	333	32.97	0.69	12	0.98	91.00	4324.00	5590	20230816	-46.33	2385	20230103	25.79	5590	-46.33	20230816	2385	25.79	20230103	5590	-46.33	20230816	2385	25.79	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
101	20230911	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	50	2	1.69	304526835	101626	50.17	2995	3035	2960	3840	2070	2955	2996.54	5.68	0	46130	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	333	33.02	0.69	12	0.92	91.00	4324.00	5590	20230816	-46.24	2385	20230103	26.00	5590	-46.24	20230816	2385	26.00	20230103	5590	-46.24	20230816	2385	26.00	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
102	20230911	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	45	2	1.52	282263690	94244	46.53	2995	3035	2960	3840	2070	2955	2995.03	5.68	0	45734	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	333	32.97	0.69	12	0.85	91.00	4324.00	5590	20230816	-46.33	2385	20230103	25.79	5590	-46.33	20230816	2385	25.79	20230103	5590	-46.33	20230816	2385	25.79	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
103	20230911	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	45	2	1.52	204795150	68428	33.78	2995	3035	2960	3840	2070	2955	2992.86	5.68	0	23520	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	333	32.97	0.69	12	0.62	91.00	4324.00	5590	20230816	-46.33	2385	20230103	25.79	5590	-46.33	20230816	2385	25.79	20230103	5590	-46.33	20230816	2385	25.79	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
104	20230911	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	45	2	1.52	148050750	49501	24.44	2995	3035	2960	3840	2070	2955	2990.86	5.68	0	13099	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	333	32.97	0.69	12	0.45	91.00	4324.00	5590	20230816	-46.33	2385	20230103	25.79	5590	-46.33	20230816	2385	25.79	20230103	5590	-46.33	20230816	2385	25.79	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
105	20230911	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	20	2	0.68	46976335	15759	7.78	2995	3000	2960	3840	2070	2955	2980.92	5.68	0	-4847	3071	3012	2971	2912	2871	3042	2942	55	885	500	2060	5	1	11090000	330	32.69	0.69	12	0.14	91.00	4324.00	5590	20230816	-46.78	2385	20230103	24.74	5590	-46.78	20230816	2385	24.74	20230103	5590	-46.78	20230816	2385	24.74	20230103	4.14	N	060480	500	55 억		630454	N	N	0	N	00	N
106	20230908	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-50	5	-1.66	597060200	201768	63.53	2945	3030	2930	3905	2105	3005	2959.15	5.57	0	10498	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	328	32.47	0.68	12	1.82	91.00	4324.00	5590	20230816	-47.14	2385	20230103	23.90	5590	-47.14	20230816	2385	23.90	20230103	5590	-47.14	20230816	2385	23.90	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
107	20230908	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-40	5	-1.33	561364525	189689	59.73	2945	3030	2930	3905	2105	3005	2959.39	5.57	0	8036	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	329	32.58	0.69	12	1.71	91.00	4324.00	5590	20230816	-46.96	2385	20230103	24.32	5590	-46.96	20230816	2385	24.32	20230103	5590	-46.96	20230816	2385	24.32	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
108	20230908	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-50	5	-1.66	477853725	161386	50.82	2945	3030	2930	3905	2105	3005	2960.93	5.57	0	11722	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	328	32.47	0.68	12	1.46	91.00	4324.00	5590	20230816	-47.14	2385	20230103	23.90	5590	-47.14	20230816	2385	23.90	20230103	5590	-47.14	20230816	2385	23.90	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
109	20230908	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-45	5	-1.50	377950450	128004	40.30	2945	2985	2930	3905	2105	3005	2952.63	5.57	0	17230	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	328	32.53	0.68	12	1.15	91.00	4324.00	5590	20230816	-47.05	2385	20230103	24.11	5590	-47.05	20230816	2385	24.11	20230103	5590	-47.05	20230816	2385	24.11	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
110	20230908	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-35	5	-1.16	336402140	113989	35.89	2945	2985	2930	3905	2105	3005	2951.17	5.57	0	18367	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	329	32.64	0.69	12	1.03	91.00	4324.00	5590	20230816	-46.87	2385	20230103	24.53	5590	-46.87	20230816	2385	24.53	20230103	5590	-46.87	20230816	2385	24.53	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
111	20230908	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-50	5	-1.66	223102455	75549	23.79	2945	2985	2940	3905	2105	3005	2953.06	5.57	0	13669	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	328	32.47	0.68	12	0.68	91.00	4324.00	5590	20230816	-47.14	2385	20230103	23.90	5590	-47.14	20230816	2385	23.90	20230103	5590	-47.14	20230816	2385	23.90	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
112	20230908	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-55	5	-1.83	127990785	43281	13.63	2945	2985	2945	3905	2105	3005	2957.18	5.57	0	8424	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	327	32.42	0.68	12	0.39	91.00	4324.00	5590	20230816	-47.23	2385	20230103	23.69	5590	-47.23	20230816	2385	23.69	20230103	5590	-47.23	20230816	2385	23.69	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
113	20230908	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-35	5	-1.16	40420820	13705	4.32	2945	2975	2945	3905	2105	3005	2949.24	5.57	0	2450	3211	3107	3031	2927	2851	3070	2890	55	900	500	2100	5	1	11090000	329	32.64	0.69	12	0.12	91.00	4324.00	5590	20230816	-46.87	2385	20230103	24.53	5590	-46.87	20230816	2385	24.53	20230103	5590	-46.87	20230816	2385	24.53	20230103	4.21	N	060480	500	55 억		617377	N	N	0	N	00	N
114	20230907	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-110	5	-3.53	939014020	312097	177.58	3115	3135	2955	4045	2185	3115	3008.73	5.60	0	-2771	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	333	33.02	0.69	12	2.81	91.00	4324.00	5590	20230816	-46.24	2385	20230103	26.00	5590	-46.24	20230816	2385	26.00	20230103	5590	-46.24	20230816	2385	26.00	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
115	20230907	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-135	5	-4.33	919352515	305518	173.84	3115	3135	2955	4045	2185	3115	3009.16	5.60	0	-2728	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	330	32.75	0.69	12	2.75	91.00	4324.00	5590	20230816	-46.69	2385	20230103	24.95	5590	-46.69	20230816	2385	24.95	20230103	5590	-46.69	20230816	2385	24.95	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
116	20230907	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-135	5	-4.33	885675840	294228	167.41	3115	3135	2955	4045	2185	3115	3010.17	5.60	0	-924	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	330	32.75	0.69	12	2.65	91.00	4324.00	5590	20230816	-46.69	2385	20230103	24.95	5590	-46.69	20230816	2385	24.95	20230103	5590	-46.69	20230816	2385	24.95	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
117	20230907	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-145	5	-4.65	738102395	244838	139.31	3115	3135	2955	4045	2185	3115	3014.66	5.60	0	-7587	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	329	32.64	0.69	12	2.21	91.00	4324.00	5590	20230816	-46.87	2385	20230103	24.53	5590	-46.87	20230816	2385	24.53	20230103	5590	-46.87	20230816	2385	24.53	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
118	20230907	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-130	5	-4.17	582920055	192602	109.59	3115	3135	2955	4045	2185	3115	3026.55	5.60	0	-2034	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	331	32.80	0.69	12	1.74	91.00	4324.00	5590	20230816	-46.60	2385	20230103	25.16	5590	-46.60	20230816	2385	25.16	20230103	5590	-46.60	20230816	2385	25.16	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
119	20230907	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-115	5	-3.69	401176290	131581	74.87	3115	3135	3000	4045	2185	3115	3048.89	5.60	0	-12495	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	333	32.97	0.69	12	1.19	91.00	4324.00	5590	20230816	-46.33	2385	20230103	25.79	5590	-46.33	20230816	2385	25.79	20230103	5590	-46.33	20230816	2385	25.79	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
120	20230907	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-95	5	-3.05	279128795	91043	51.80	3115	3135	3000	4045	2185	3115	3065.90	5.60	0	-11073	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	335	33.19	0.70	12	0.82	91.00	4324.00	5590	20230816	-45.97	2385	20230103	26.62	5590	-45.97	20230816	2385	26.62	20230103	5590	-45.97	20230816	2385	26.62	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
121	20230907	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-20	5	-0.64	101573300	33130	18.85	3115	3135	3000	4045	2185	3115	3065.90	5.60	0	-5180	3245	3180	3140	3075	3035	3160	3055	55	930	500	2180	5	1	11090000	343	34.01	0.72	12	0.30	91.00	4324.00	5590	20230816	-44.63	2385	20230103	29.77	5590	-44.63	20230816	2385	29.77	20230103	5590	-44.63	20230816	2385	29.77	20230103	4.10	N	060480	500	55 억		620518	N	N	0	N	00	N
122	20230906	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-70	5	-2.20	539251365	172604	30.73	3195	3205	3100	4140	2230	3185	3124.17	5.50	0	9443	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	345	34.23	0.72	12	1.56	91.00	4324.00	5590	20230816	-44.28	2385	20230103	30.61	5590	-44.28	20230816	2385	30.61	20230103	5590	-44.28	20230816	2385	30.61	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
123	20230906	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-75	5	-2.35	508748265	162802	28.98	3195	3205	3100	4140	2230	3185	3124.90	5.50	0	10320	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	345	34.18	0.72	12	1.47	91.00	4324.00	5590	20230816	-44.36	2385	20230103	30.40	5590	-44.36	20230816	2385	30.40	20230103	5590	-44.36	20230816	2385	30.40	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
124	20230906	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-70	5	-2.20	402126660	128494	22.88	3195	3205	3105	4140	2230	3185	3129.47	5.50	0	12142	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	345	34.23	0.72	12	1.16	91.00	4324.00	5590	20230816	-44.28	2385	20230103	30.61	5590	-44.28	20230816	2385	30.61	20230103	5590	-44.28	20230816	2385	30.61	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
125	20230906	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-70	5	-2.20	363500715	116109	20.67	3195	3205	3105	4140	2230	3185	3130.61	5.50	0	12947	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	345	34.23	0.72	12	1.05	91.00	4324.00	5590	20230816	-44.28	2385	20230103	30.61	5590	-44.28	20230816	2385	30.61	20230103	5590	-44.28	20230816	2385	30.61	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
126	20230906	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-55	5	-1.73	322624240	103019	18.34	3195	3205	3105	4140	2230	3185	3131.62	5.50	0	14543	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	347	34.40	0.72	12	0.93	91.00	4324.00	5590	20230816	-44.01	2385	20230103	31.24	5590	-44.01	20230816	2385	31.24	20230103	5590	-44.01	20230816	2385	31.24	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
127	20230906	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-45	5	-1.41	293243515	93647	16.67	3195	3205	3105	4140	2230	3185	3131.29	5.50	0	13771	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	348	34.51	0.73	12	0.84	91.00	4324.00	5590	20230816	-43.83	2385	20230103	31.66	5590	-43.83	20230816	2385	31.66	20230103	5590	-43.83	20230816	2385	31.66	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
128	20230906	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-50	5	-1.57	234798165	75031	13.36	3195	3205	3105	4140	2230	3185	3129.24	5.50	0	9387	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	348	34.45	0.73	12	0.68	91.00	4324.00	5590	20230816	-43.92	2385	20230103	31.45	5590	-43.92	20230816	2385	31.45	20230103	5590	-43.92	20230816	2385	31.45	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
129	20230906	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-40	5	-1.26	41439500	13028	2.32	3195	3205	3135	4140	2230	3185	3180.75	5.50	0	-8432	3471	3327	3216	3072	2961	3400	3145	55	955	500	2220	5	1	11090000	349	34.56	0.73	12	0.12	91.00	4324.00	5590	20230816	-43.74	2385	20230103	31.87	5590	-43.74	20230816	2385	31.87	20230103	5590	-43.74	20230816	2385	31.87	20230103	4.24	N	060480	500	55 억		610226	N	N	0	N	00	N
130	20230905	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	85	2	2.74	1811745330	556069	221.15	3115	3360	3105	4030	2170	3100	3258.18	5.44	0	11458	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	353	35.00	0.74	12	5.01	91.00	4324.00	5590	20230816	-43.02	2385	20230103	33.54	5590	-43.02	20230816	2385	33.54	20230103	5590	-43.02	20230816	2385	33.54	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
131	20230905	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	85	2	2.74	1772946045	543893	216.31	3115	3360	3105	4030	2170	3100	3259.73	5.44	0	12056	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	353	35.00	0.74	12	4.90	91.00	4324.00	5590	20230816	-43.02	2385	20230103	33.54	5590	-43.02	20230816	2385	33.54	20230103	5590	-43.02	20230816	2385	33.54	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
132	20230905	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	75	2	2.42	1701748760	521458	207.39	3115	3360	3105	4030	2170	3100	3263.44	5.44	0	10862	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	352	34.89	0.73	12	4.70	91.00	4324.00	5590	20230816	-43.20	2385	20230103	33.12	5590	-43.20	20230816	2385	33.12	20230103	5590	-43.20	20230816	2385	33.12	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
133	20230905	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	150	2	4.84	1623195260	496913	197.62	3115	3360	3105	4030	2170	3100	3266.56	5.44	0	12972	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	360	35.71	0.75	12	4.48	91.00	4324.00	5590	20230816	-41.86	2385	20230103	36.27	5590	-41.86	20230816	2385	36.27	20230103	5590	-41.86	20230816	2385	36.27	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
134	20230905	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	150	2	4.84	1532383525	468982	186.52	3115	3360	3105	4030	2170	3100	3267.47	5.44	0	12429	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	360	35.71	0.75	12	4.23	91.00	4324.00	5590	20230816	-41.86	2385	20230103	36.27	5590	-41.86	20230816	2385	36.27	20230103	5590	-41.86	20230816	2385	36.27	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
135	20230905	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	160	2	5.16	1378391500	421894	167.79	3115	3360	3105	4030	2170	3100	3267.15	5.44	0	9335	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	362	35.82	0.75	12	3.80	91.00	4324.00	5590	20230816	-41.68	2385	20230103	36.69	5590	-41.68	20230816	2385	36.69	20230103	5590	-41.68	20230816	2385	36.69	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
136	20230905	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	155	2	5.00	1225709500	374800	149.06	3115	3360	3105	4030	2170	3100	3270.30	5.44	0	15009	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	361	35.77	0.75	12	3.38	91.00	4324.00	5590	20230816	-41.77	2385	20230103	36.48	5590	-41.77	20230816	2385	36.48	20230103	5590	-41.77	20230816	2385	36.48	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
137	20230905	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	10	2	0.32	52434085	16749	6.66	3115	3180	3105	4030	2170	3100	3130.58	5.44	0	2510	3406	3252	3176	3022	2946	3215	2985	55	930	500	2170	5	1	11090000	345	34.18	0.72	12	0.15	91.00	4324.00	5590	20230816	-44.36	2385	20230103	30.40	5590	-44.36	20230816	2385	30.40	20230103	5590	-44.36	20230816	2385	30.40	20230103	4.21	N	060480	500	55 억		602950	N	N	0	N	00	N
138	20230904	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-120	5	-3.73	768031645	244845	90.47	3175	3330	3100	4185	2255	3220	3136.82	5.55	0	-12345	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	344	34.07	0.72	12	2.21	91.00	4324.00	5590	20230816	-44.54	2385	20230103	29.98	5590	-44.54	20230816	2385	29.98	20230103	5590	-44.54	20230816	2385	29.98	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
139	20230904	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-105	5	-3.26	715416280	227907	84.21	3175	3330	3100	4185	2255	3220	3139.07	5.55	0	-12829	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	345	34.23	0.72	12	2.06	91.00	4324.00	5590	20230816	-44.28	2385	20230103	30.61	5590	-44.28	20230816	2385	30.61	20230103	5590	-44.28	20230816	2385	30.61	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
140	20230904	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-85	5	-2.64	647004700	205981	76.11	3175	3330	3100	4185	2255	3220	3141.09	5.55	0	-12235	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	348	34.45	0.73	12	1.86	91.00	4324.00	5590	20230816	-43.92	2385	20230103	31.45	5590	-43.92	20230816	2385	31.45	20230103	5590	-43.92	20230816	2385	31.45	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
141	20230904	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-80	5	-2.48	588233530	187155	69.16	3175	3330	3100	4185	2255	3220	3143.03	5.55	0	865	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	348	34.51	0.73	12	1.69	91.00	4324.00	5590	20230816	-43.83	2385	20230103	31.66	5590	-43.83	20230816	2385	31.66	20230103	5590	-43.83	20230816	2385	31.66	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
142	20230904	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-50	5	-1.55	498023550	158410	58.53	3175	3330	3100	4185	2255	3220	3143.89	5.55	0	4535	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	352	34.84	0.73	12	1.43	91.00	4324.00	5590	20230816	-43.29	2385	20230103	32.91	5590	-43.29	20230816	2385	32.91	20230103	5590	-43.29	20230816	2385	32.91	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
143	20230904	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-115	5	-3.57	382049745	121411	44.86	3175	3330	3100	4185	2255	3220	3146.75	5.55	0	2169	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	344	34.12	0.72	12	1.09	91.00	4324.00	5590	20230816	-44.45	2385	20230103	30.19	5590	-44.45	20230816	2385	30.19	20230103	5590	-44.45	20230816	2385	30.19	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
144	20230904	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-70	5	-2.17	238948395	75567	27.92	3175	3330	3115	4185	2255	3220	3162.07	5.55	0	9239	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	349	34.62	0.73	12	0.68	91.00	4324.00	5590	20230816	-43.65	2385	20230103	32.08	5590	-43.65	20230816	2385	32.08	20230103	5590	-43.65	20230816	2385	32.08	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
145	20230904	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-85	5	-2.64	85739530	26868	9.93	3175	3330	3125	4185	2255	3220	3191.14	5.55	0	-4358	3380	3300	3220	3140	3060	3260	3100	55	965	500	2250	5	1	11090000	348	34.45	0.73	12	0.24	91.00	4324.00	5590	20230816	-43.92	2385	20230103	31.45	5590	-43.92	20230816	2385	31.45	20230103	5590	-43.92	20230816	2385	31.45	20230103	4.17	N	060480	500	55 억		615701	N	N	0	N	00	N
146	20230901	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	15	2	0.47	861636885	268503	73.46	3240	3300	3140	4165	2245	3205	3209.02	5.60	0	-4959	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	357	35.38	0.74	12	2.42	91.00	4324.00	5590	20230816	-42.40	2385	20230103	35.01	5590	-42.40	20230816	2385	35.01	20230103	5590	-42.40	20230816	2385	35.01	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
147	20230901	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-10	5	-0.31	777298065	242375	66.31	3240	3300	3140	4165	2245	3205	3207.01	5.60	0	-1068	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	354	35.11	0.74	12	2.19	91.00	4324.00	5590	20230816	-42.84	2385	20230103	33.96	5590	-42.84	20230816	2385	33.96	20230103	5590	-42.84	20230816	2385	33.96	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
148	20230901	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-40	5	-1.25	690137120	214861	58.79	3240	3300	3140	4165	2245	3205	3212.03	5.60	0	1764	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	351	34.78	0.73	12	1.94	91.00	4324.00	5590	20230816	-43.38	2385	20230103	32.70	5590	-43.38	20230816	2385	32.70	20230103	5590	-43.38	20230816	2385	32.70	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
149	20230901	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-35	5	-1.09	594475855	184464	50.47	3240	3300	3160	4165	2245	3205	3222.75	5.60	0	683	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	352	34.84	0.73	12	1.66	91.00	4324.00	5590	20230816	-43.29	2385	20230103	32.91	5590	-43.29	20230816	2385	32.91	20230103	5590	-43.29	20230816	2385	32.91	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
150	20230901	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-25	5	-0.78	530553035	164294	44.95	3240	3300	3170	4165	2245	3205	3229.34	5.60	0	490	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	353	34.95	0.74	12	1.48	91.00	4324.00	5590	20230816	-43.11	2385	20230103	33.33	5590	-43.11	20230816	2385	33.33	20230103	5590	-43.11	20230816	2385	33.33	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
151	20230901	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-15	5	-0.47	489698945	151459	41.44	3240	3300	3170	4165	2245	3205	3233.27	5.60	0	1262	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	354	35.05	0.74	12	1.37	91.00	4324.00	5590	20230816	-42.93	2385	20230103	33.75	5590	-42.93	20230816	2385	33.75	20230103	5590	-42.93	20230816	2385	33.75	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
152	20230901	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	55	2	1.72	309675050	95310	26.08	3240	3300	3220	4165	2245	3205	3249.29	5.60	0	13385	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	362	35.82	0.75	12	0.86	91.00	4324.00	5590	20230816	-41.68	2385	20230103	36.69	5590	-41.68	20230816	2385	36.69	20230103	5590	-41.68	20230816	2385	36.69	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N
153	20230901	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	15	2	0.47	86500775	26650	7.29	3240	3280	3220	4165	2245	3205	3246.33	5.60	0	3588	3545	3375	3290	3120	3035	3332	3077	55	960	500	2240	5	1	11090000	357	35.38	0.74	12	0.24	91.00	4324.00	5590	20230816	-42.40	2385	20230103	35.01	5590	-42.40	20230816	2385	35.01	20230103	5590	-42.40	20230816	2385	35.01	20230103	4.48	N	060480	500	55 억		620660	N	N	0	N	00	N