KissMeData/026910/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	160353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3855	-95	5	-2.41	37830245	9783	56.07	3935	3935	3820	5130	2765	3950	3866.94	1.12	0	-600	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	247	21.54	0.90	12	0.15	179.00	4287.00	5490	20220928	-29.78	3820	20230927	0.92	5210	-26.01	20230202	3820	0.92	20230927	5590	-31.04	20220927	3820	0.92	20230927	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
3	20230927	150355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3875	-75	5	-1.90	34785050	8993	51.54	3935	3935	3820	5130	2765	3950	3868.01	1.12	0	-589	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	248	21.65	0.90	12	0.14	179.00	4287.00	5490	20220928	-29.42	3820	20230927	1.44	5210	-25.62	20230202	3820	1.44	20230927	5590	-30.68	20220927	3820	1.44	20230927	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
4	20230927	140355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3840	-110	5	-2.78	26355650	6811	39.03	3935	3935	3820	5130	2765	3950	3869.57	1.12	0	-414	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	246	21.45	0.90	12	0.11	179.00	4287.00	5490	20220928	-30.05	3820	20230927	0.52	5210	-26.30	20230202	3820	0.52	20230927	5590	-31.31	20220927	3820	0.52	20230927	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
5	20230927	130352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3845	-105	5	-2.66	23706990	6122	35.09	3935	3935	3820	5130	2765	3950	3872.43	1.12	0	-326	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	246	21.48	0.90	12	0.10	179.00	4287.00	5490	20220928	-29.96	3820	20230927	0.65	5210	-26.20	20230202	3820	0.65	20230927	5590	-31.22	20220927	3820	0.65	20230927	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
6	20230927	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-70	5	-1.77	11361540	2907	16.66	3935	3935	3880	5130	2765	3950	3908.34	1.12	0	-322	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	249	21.68	0.91	12	0.05	179.00	4287.00	5490	20220928	-29.33	3820	20230316	1.57	5210	-25.53	20230202	3820	1.57	20230316	5590	-30.59	20220927	3820	1.57	20230316	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
7	20230927	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-50	5	-1.27	11004070	2815	16.13	3935	3935	3895	5130	2765	3950	3909.08	1.12	0	-282	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	250	21.79	0.91	12	0.04	179.00	4287.00	5490	20220928	-28.96	3820	20230316	2.09	5210	-25.14	20230202	3820	2.09	20230316	5590	-30.23	20220927	3820	2.09	20230316	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
8	20230927	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-40	5	-1.01	3336360	852	4.88	3935	3935	3910	5130	2765	3950	3915.92	1.12	0	-235	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	250	21.84	0.91	12	0.01	179.00	4287.00	5490	20220928	-28.78	3820	20230316	2.36	5210	-24.95	20230202	3820	2.36	20230316	5590	-30.05	20220927	3820	2.36	20230316	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
9	20230927	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-35	5	-0.89	1432010	365	2.09	3935	3935	3915	5130	2765	3950	3923.32	1.12	0	-229	3976	3962	3956	3942	3936	3960	3940	32	1180	500	2760	5	1	6405405	251	21.87	0.91	12	0.01	179.00	4287.00	5490	20220928	-28.69	3820	20230316	2.49	5210	-24.86	20230202	3820	2.49	20230316	5590	-29.96	20220927	3820	2.49	20230316	1.23	N	026910	500	32 억		71886	N	N	0	N	00	N
10	20230926	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-20	5	-0.50	68950185	17446	283.81	3955	3970	3950	5160	2780	3970	3952.21	1.13	0	-686	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.07	0.92	12	0.27	179.00	4287.00	5590	20220927	-29.34	3820	20230316	3.40	5210	-24.18	20230202	3820	3.40	20230316	5590	-29.34	20220927	3820	3.40	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
11	20230926	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	40658400	10285	167.32	3955	3970	3950	5160	2780	3970	3953.17	1.13	0	-600	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.09	0.92	12	0.16	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
12	20230926	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	30113485	7617	123.91	3955	3970	3950	5160	2780	3970	3953.46	1.13	0	-554	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.09	0.92	12	0.12	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
13	20230926	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-20	5	-0.50	29817220	7542	122.69	3955	3970	3950	5160	2780	3970	3953.49	1.13	0	-554	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.07	0.92	12	0.12	179.00	4287.00	5590	20220927	-29.34	3820	20230316	3.40	5210	-24.18	20230202	3820	3.40	20230316	5590	-29.34	20220927	3820	3.40	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
14	20230926	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	28215615	7137	116.11	3955	3970	3950	5160	2780	3970	3953.43	1.13	0	-553	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.09	0.92	12	0.11	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
15	20230926	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	25446025	6436	104.70	3955	3970	3950	5160	2780	3970	3953.70	1.13	0	-550	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.09	0.92	12	0.10	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
16	20230926	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	24990680	6321	102.83	3955	3970	3950	5160	2780	3970	3953.60	1.13	0	-584	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	254	22.15	0.92	12	0.10	179.00	4287.00	5590	20220927	-29.07	3820	20230316	3.80	5210	-23.90	20230202	3820	3.80	20230316	5590	-29.07	20220927	3820	3.80	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
17	20230926	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	5846535	1479	24.06	3955	3955	3950	5160	2780	3970	3953.03	1.13	0	-5	4000	3985	3955	3940	3910	3992	3947	32	1190	500	2770	5	1	6405405	253	22.09	0.92	12	0.02	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		72572	N	N	0	N	00	N
18	20230925	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	23499380	5946	86.39	3940	3970	3925	5170	2790	3980	3952.13	1.14	0	-473	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	254	22.18	0.93	12	0.09	179.00	4287.00	5590	20220927	-28.98	3820	20230316	3.93	5210	-23.80	20230202	3820	3.93	20230316	5590	-28.98	20220927	3820	3.93	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
19	20230925	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-30	5	-0.75	15490865	3921	56.97	3940	3970	3925	5170	2790	3980	3950.74	1.14	0	-410	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	253	22.07	0.92	12	0.06	179.00	4287.00	5590	20220927	-29.34	3820	20230316	3.40	5210	-24.18	20230202	3820	3.40	20230316	5590	-29.34	20220927	3820	3.40	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
20	20230925	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-30	5	-0.75	14138835	3579	52.00	3940	3970	3925	5170	2790	3980	3950.50	1.14	0	-328	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	253	22.07	0.92	12	0.06	179.00	4287.00	5590	20220927	-29.34	3820	20230316	3.40	5210	-24.18	20230202	3820	3.40	20230316	5590	-29.34	20220927	3820	3.40	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
21	20230925	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-25	5	-0.63	11495495	2910	42.28	3940	3970	3925	5170	2790	3980	3950.34	1.14	0	-262	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	253	22.09	0.92	12	0.05	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
22	20230925	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-25	5	-0.63	11052560	2798	40.65	3940	3970	3925	5170	2790	3980	3950.16	1.14	0	-225	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	253	22.09	0.92	12	0.04	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
23	20230925	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-25	5	-0.63	10724090	2715	39.45	3940	3970	3925	5170	2790	3980	3949.94	1.14	0	-201	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	253	22.09	0.92	12	0.04	179.00	4287.00	5590	20220927	-29.25	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5590	-29.25	20220927	3820	3.53	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
24	20230925	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	7198570	1824	26.50	3940	3970	3925	5170	2790	3980	3946.58	1.14	0	-8	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	254	22.12	0.92	12	0.03	179.00	4287.00	5590	20220927	-29.16	3820	20230316	3.66	5210	-23.99	20230202	3820	3.66	20230316	5590	-29.16	20220927	3820	3.66	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
25	20230925	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-55	5	-1.38	4148800	1053	15.30	3940	3940	3925	5170	2790	3980	3939.98	1.14	0	0	4026	4002	3976	3952	3926	4015	3965	32	1190	500	2780	5	1	6405405	251	21.93	0.92	12	0.02	179.00	4287.00	5590	20220927	-29.79	3820	20230316	2.75	5210	-24.66	20230202	3820	2.75	20230316	5590	-29.79	20220927	3820	2.75	20230316	1.23	N	026910	500	32 억		73045	N	N	0	N	00	N
26	20230922	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-20	5	-0.50	27304175	6882	108.88	3960	4000	3950	5200	2800	4000	3967.48	1.16	0	-1036	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	255	22.23	0.93	12	0.11	179.00	4287.00	5590	20220927	-28.80	3820	20230316	4.19	5210	-23.61	20230202	3820	4.19	20230316	5590	-28.80	20220927	3820	4.19	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
27	20230922	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-35	5	-0.88	26870350	6773	107.15	3960	4000	3950	5200	2800	4000	3967.27	1.16	0	-1036	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	254	22.15	0.92	12	0.11	179.00	4287.00	5590	20220927	-29.07	3820	20230316	3.80	5210	-23.90	20230202	3820	3.80	20230316	5590	-29.07	20220927	3820	3.80	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
28	20230922	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-25	5	-0.62	25185065	6348	100.43	3960	4000	3950	5200	2800	4000	3967.40	1.16	0	-1036	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	255	22.21	0.93	12	0.10	179.00	4287.00	5590	20220927	-28.89	3820	20230316	4.06	5210	-23.70	20230202	3820	4.06	20230316	5590	-28.89	20220927	3820	4.06	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
29	20230922	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	24100200	6075	96.11	3960	4000	3950	5200	2800	4000	3967.11	1.16	0	-833	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	254	22.18	0.93	12	0.09	179.00	4287.00	5590	20220927	-28.98	3820	20230316	3.93	5210	-23.80	20230202	3820	3.93	20230316	5590	-28.98	20220927	3820	3.93	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
30	20230922	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	21970480	5539	87.63	3960	4000	3950	5200	2800	4000	3966.51	1.16	0	-716	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	254	22.18	0.93	12	0.09	179.00	4287.00	5590	20220927	-28.98	3820	20230316	3.93	5210	-23.80	20230202	3820	3.93	20230316	5590	-28.98	20220927	3820	3.93	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
31	20230922	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-5	5	-0.12	21609210	5448	86.19	3960	4000	3950	5200	2800	4000	3966.45	1.16	0	-694	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	256	22.32	0.93	12	0.09	179.00	4287.00	5590	20220927	-28.53	3820	20230316	4.58	5210	-23.32	20230202	3820	4.58	20230316	5590	-28.53	20220927	3820	4.58	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
32	20230922	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	10539670	2662	42.11	3960	4000	3950	5200	2800	4000	3959.31	1.16	0	-692	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	254	22.18	0.93	12	0.04	179.00	4287.00	5590	20220927	-28.98	3820	20230316	3.93	5210	-23.80	20230202	3820	3.93	20230316	5590	-28.98	20220927	3820	3.93	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
33	20230922	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-40	5	-1.00	7334710	1854	29.33	3960	3960	3950	5200	2800	4000	3956.15	1.16	0	-631	4053	4026	4013	3986	3973	4020	3980	32	1200	500	2800	5	1	6405405	254	22.12	0.92	12	0.03	179.00	4287.00	5590	20220927	-29.16	3820	20230316	3.66	5210	-23.99	20230202	3820	3.66	20230316	5590	-29.16	20220927	3820	3.66	20230316	1.23	N	026910	500	32 억		74081	N	N	0	N	00	N
34	20230921	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-45	5	-1.11	25320660	6320	217.78	4030	4040	4000	5250	2835	4045	4006.43	1.17	0	-1107	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	256	22.35	0.93	12	0.10	179.00	4287.00	5590	20220927	-28.44	3820	20230316	4.71	5210	-23.22	20230202	3820	4.71	20230316	5590	-28.44	20220927	3820	4.71	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
35	20230921	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	16252230	4053	139.66	4030	4040	4000	5250	2835	4045	4009.93	1.17	0	-1075	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.40	0.94	12	0.06	179.00	4287.00	5590	20220927	-28.26	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5590	-28.26	20220927	3820	4.97	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
36	20230921	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	15194920	3789	130.57	4030	4040	4000	5250	2835	4045	4010.27	1.17	0	-905	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.40	0.94	12	0.06	179.00	4287.00	5590	20220927	-28.26	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5590	-28.26	20220927	3820	4.97	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
37	20230921	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	6101310	1519	52.34	4030	4040	4000	5250	2835	4045	4016.66	1.17	0	-764	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.40	0.94	12	0.02	179.00	4287.00	5590	20220927	-28.26	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5590	-28.26	20220927	3820	4.97	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
38	20230921	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-30	5	-0.74	5398065	1344	46.31	4030	4040	4000	5250	2835	4045	4016.42	1.17	0	-680	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.43	0.94	12	0.02	179.00	4287.00	5590	20220927	-28.18	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5590	-28.18	20220927	3820	5.10	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
39	20230921	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	4479365	1115	38.42	4030	4040	4000	5250	2835	4045	4017.37	1.17	0	-633	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.40	0.94	12	0.02	179.00	4287.00	5590	20220927	-28.26	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5590	-28.26	20220927	3820	4.97	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
40	20230921	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-30	5	-0.74	3777510	940	32.39	4030	4040	4000	5250	2835	4045	4018.63	1.17	0	-552	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.43	0.94	12	0.01	179.00	4287.00	5590	20220927	-28.18	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5590	-28.18	20220927	3820	5.10	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
41	20230921	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	2264600	565	19.47	4030	4030	4000	5250	2835	4045	4008.14	1.17	0	-431	4095	4070	4040	4015	3985	4055	4000	32	1205	500	2830	5	1	6405405	257	22.46	0.94	12	0.01	179.00	4287.00	5590	20220927	-28.09	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5590	-28.09	20220927	3820	5.24	20230316	1.23	N	026910	500	32 억		75188	N	N	0	N	00	N
42	20230920	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-35	5	-0.86	11720135	2901	30.45	4060	4065	4010	5300	2860	4080	4040.03	1.18	0	-472	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	259	22.60	0.94	12	0.05	179.00	4287.00	5590	20220927	-27.64	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	5640	-28.28	20220920	3820	5.89	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
43	20230920	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	7692055	1901	19.95	4060	4065	4010	5300	2860	4080	4046.32	1.18	0	-382	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	258	22.49	0.94	12	0.03	179.00	4287.00	5590	20220927	-28.00	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
44	20230920	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	7510665	1856	19.48	4060	4065	4010	5300	2860	4080	4046.69	1.18	0	-357	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	258	22.49	0.94	12	0.03	179.00	4287.00	5590	20220927	-28.00	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
45	20230920	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	6991645	1727	18.13	4060	4065	4010	5300	2860	4080	4048.43	1.18	0	-284	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	258	22.49	0.94	12	0.03	179.00	4287.00	5590	20220927	-28.00	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
46	20230920	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	5961225	1471	15.44	4060	4065	4010	5300	2860	4080	4052.50	1.18	0	-223	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	258	22.49	0.94	12	0.02	179.00	4287.00	5590	20220927	-28.00	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
47	20230920	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-15	5	-0.37	5240745	1292	13.56	4060	4065	4010	5300	2860	4080	4056.30	1.18	0	-93	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	260	22.71	0.95	12	0.02	179.00	4287.00	5590	20220927	-27.28	3820	20230316	6.41	5210	-21.98	20230202	3820	6.41	20230316	5640	-27.93	20220920	3820	6.41	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
48	20230920	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-60	5	-1.47	5228560	1289	13.53	4060	4060	4010	5300	2860	4080	4056.29	1.18	0	-93	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	257	22.46	0.94	12	0.02	179.00	4287.00	5590	20220927	-28.09	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
49	20230920	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-40	5	-0.98	4842025	1193	12.52	4060	4060	4035	5300	2860	4080	4058.70	1.18	0	-92	4176	4127	4071	4022	3966	4152	4047	32	1220	500	2850	5	1	6405405	259	22.57	0.94	12	0.02	179.00	4287.00	5590	20220927	-27.73	3820	20230316	5.76	5210	-22.46	20230202	3820	5.76	20230316	5640	-28.37	20220920	3820	5.76	20230316	1.23	N	026910	500	32 억		75659	N	N	0	N	00	N
50	20230919	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	0	3	0.00	37343205	9258	186.69	4070	4120	4015	5300	2860	4080	4033.61	1.18	0	-226	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	261	22.79	0.95	12	0.14	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
51	20230919	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-50	5	-1.23	36517730	9055	182.60	4070	4120	4015	5300	2860	4080	4032.88	1.18	0	-217	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	258	22.51	0.94	12	0.14	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
52	20230919	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-65	5	-1.59	22223120	5501	110.93	4070	4120	4015	5300	2860	4080	4039.83	1.18	0	-150	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	257	22.43	0.94	12	0.09	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
53	20230919	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-40	5	-0.98	20652840	5110	103.04	4070	4120	4015	5300	2860	4080	4041.65	1.18	0	-33	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	259	22.57	0.94	12	0.08	179.00	4287.00	5640	20220920	-28.37	3820	20230316	5.76	5210	-22.46	20230202	3820	5.76	20230316	5640	-28.37	20220920	3820	5.76	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
54	20230919	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-60	5	-1.47	19649780	4861	98.02	4070	4120	4020	5300	2860	4080	4042.33	1.18	0	-8	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	257	22.46	0.94	12	0.08	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
55	20230919	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-60	5	-1.47	16552885	4091	82.50	4070	4120	4020	5300	2860	4080	4046.17	1.18	0	-10	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	257	22.46	0.94	12	0.06	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
56	20230919	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	12828915	3167	63.86	4070	4120	4020	5300	2860	4080	4050.81	1.18	0	-23	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	258	22.49	0.94	12	0.05	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
57	20230919	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	0	3	0.00	5055730	1242	25.05	4070	4080	4070	5300	2860	4080	4070.64	1.18	0	-3	4153	4116	4068	4031	3983	4135	4050	32	1220	500	2850	5	1	6405405	261	22.79	0.95	12	0.02	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.23	N	026910	500	32 억		75885	N	N	0	N	00	N
58	20230918	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	20096575	4955	41.84	4040	4105	4020	5280	2850	4065	4055.82	1.19	0	-212	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	261	22.79	0.95	12	0.08	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
59	20230918	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	18345895	4523	38.19	4040	4105	4020	5280	2850	4065	4056.13	1.19	0	-195	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	260	22.71	0.95	12	0.07	179.00	4287.00	5640	20220920	-27.93	3820	20230316	6.41	5210	-21.98	20230202	3820	6.41	20230316	5640	-27.93	20220920	3820	6.41	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
60	20230918	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	14920695	3674	31.02	4040	4105	4020	5280	2850	4065	4061.16	1.19	0	-151	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	260	22.68	0.95	12	0.06	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
61	20230918	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	30	2	0.74	14815135	3648	30.80	4040	4105	4020	5280	2850	4065	4061.17	1.19	0	-152	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	262	22.88	0.96	12	0.06	179.00	4287.00	5640	20220920	-27.39	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5640	-27.39	20220920	3820	7.20	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
62	20230918	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	10	2	0.25	13873405	3417	28.85	4040	4105	4020	5280	2850	4065	4060.11	1.19	0	-136	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	261	22.77	0.95	12	0.05	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
63	20230918	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	25	2	0.62	12879680	3171	26.77	4040	4105	4025	5280	2850	4065	4061.71	1.19	0	-117	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	262	22.85	0.95	12	0.05	179.00	4287.00	5640	20220920	-27.48	3820	20230316	7.07	5210	-21.50	20230202	3820	7.07	20230316	5640	-27.48	20220920	3820	7.07	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
64	20230918	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	20	2	0.49	8152960	2001	16.89	4040	4105	4040	5280	2850	4065	4074.44	1.19	0	-51	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	262	22.82	0.95	12	0.03	179.00	4287.00	5640	20220920	-27.57	3820	20230316	6.94	5210	-21.59	20230202	3820	6.94	20230316	5640	-27.57	20220920	3820	6.94	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
65	20230918	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	40	2	0.98	2202540	542	4.58	4040	4105	4040	5280	2850	4065	4063.73	1.19	0	-26	4108	4086	4043	4021	3978	4097	4032	32	1215	500	2840	5	1	6405405	263	22.93	0.96	12	0.01	179.00	4287.00	5640	20220920	-27.22	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	5640	-27.22	20220920	3820	7.46	20230316	1.23	N	026910	500	32 억		76097	N	N	0	N	00	N
66	20230915	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	30	2	0.74	46362860	11544	262.01	4030	4065	4000	5240	2825	4035	4016.19	1.19	0	-84	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	260	22.71	0.95	12	0.18	179.00	4287.00	5640	20220920	-27.93	3820	20230316	6.41	5210	-21.98	20230202	3820	6.41	20230316	5640	-27.93	20220920	3820	6.41	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
67	20230915	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	25	2	0.62	43734455	10895	247.28	4030	4065	4000	5240	2825	4035	4014.18	1.19	0	-66	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	260	22.68	0.95	12	0.17	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
68	20230915	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	30	2	0.74	42648280	10625	241.15	4030	4065	4000	5240	2825	4035	4013.96	1.19	0	-65	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	260	22.71	0.95	12	0.17	179.00	4287.00	5640	20220920	-27.93	3820	20230316	6.41	5210	-21.98	20230202	3820	6.41	20230316	5640	-27.93	20220920	3820	6.41	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
69	20230915	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-10	5	-0.25	38291595	9543	216.59	4030	4035	4000	5240	2825	4035	4012.53	1.19	0	-64	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	258	22.49	0.94	12	0.15	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
70	20230915	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-10	5	-0.25	17865640	4440	100.77	4030	4035	4010	5240	2825	4035	4023.79	1.19	0	-92	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	258	22.49	0.94	12	0.07	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
71	20230915	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-10	5	-0.25	14500740	3604	81.80	4030	4035	4010	5240	2825	4035	4023.51	1.19	0	-16	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	258	22.49	0.94	12	0.06	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
72	20230915	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-5	5	-0.12	8492590	2108	47.84	4030	4035	4010	5240	2825	4035	4028.74	1.19	0	-104	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	258	22.51	0.94	12	0.03	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
73	20230915	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-15	5	-0.37	6173025	1532	34.77	4030	4030	4020	5240	2825	4035	4029.39	1.19	0	-93	4071	4052	4021	4002	3971	4062	4012	32	1205	500	2820	5	1	6405405	257	22.46	0.94	12	0.02	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.23	N	026910	500	32 억		76081	N	N	0	N	00	N
74	20230914	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	25	2	0.62	17649050	4404	33.95	3990	4040	3990	5210	2810	4010	4007.50	1.19	0	-22	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	258	22.54	0.94	12	0.07	179.00	4287.00	5640	20220920	-28.46	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5640	-28.46	20220920	3820	5.63	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
75	20230914	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	25	2	0.62	17487650	4364	33.64	3990	4040	3990	5210	2810	4010	4007.25	1.19	0	-22	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	258	22.54	0.94	12	0.07	179.00	4287.00	5640	20220920	-28.46	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5640	-28.46	20220920	3820	5.63	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
76	20230914	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	25	2	0.62	17181065	4288	33.06	3990	4040	3990	5210	2810	4010	4006.78	1.19	0	41	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	258	22.54	0.94	12	0.07	179.00	4287.00	5640	20220920	-28.46	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5640	-28.46	20220920	3820	5.63	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
77	20230914	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	20	2	0.50	16651160	4156	32.04	3990	4040	3990	5210	2810	4010	4006.54	1.19	0	42	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	258	22.51	0.94	12	0.06	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
78	20230914	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	20	2	0.50	16622950	4149	31.99	3990	4040	3990	5210	2810	4010	4006.50	1.19	0	42	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	258	22.51	0.94	12	0.06	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
79	20230914	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	30	2	0.75	16195915	4043	31.17	3990	4040	3990	5210	2810	4010	4005.92	1.19	0	42	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	259	22.57	0.94	12	0.06	179.00	4287.00	5640	20220920	-28.37	3820	20230316	5.76	5210	-22.46	20230202	3820	5.76	20230316	5640	-28.37	20220920	3820	5.76	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
80	20230914	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	9631470	2406	18.55	3990	4010	3990	5210	2810	4010	4003.10	1.19	0	42	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	256	22.35	0.93	12	0.04	179.00	4287.00	5640	20220920	-29.08	3820	20230316	4.71	5210	-23.22	20230202	3820	4.71	20230316	5640	-29.08	20220920	3820	4.71	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
81	20230914	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	2897160	725	5.59	3990	4005	3990	5210	2810	4010	3996.08	1.19	0	55	4036	4022	4001	3987	3966	4012	3977	32	1200	500	2800	5	1	6405405	257	22.37	0.93	12	0.01	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.32	N	026910	500	32 억		76103	N	N	0	N	00	N
82	20230913	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	51923470	12970	118.59	4015	4015	3980	5220	2815	4020	4003.35	1.19	0	-386	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.40	0.94	12	0.20	179.00	4287.00	5640	20220920	-28.90	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5640	-28.90	20220920	3820	4.97	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
83	20230913	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	51217775	12794	116.98	4015	4015	3980	5220	2815	4020	4003.27	1.19	0	-363	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.20	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
84	20230913	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	17264490	4312	39.43	4015	4015	3980	5220	2815	4020	4003.82	1.19	0	-97	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.07	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
85	20230913	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	16936080	4230	38.68	4015	4015	3980	5220	2815	4020	4003.80	1.19	0	-97	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.07	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
86	20230913	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	15236715	3806	34.80	4015	4015	3980	5220	2815	4020	4003.34	1.19	0	-97	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.06	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
87	20230913	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	10126610	2531	23.14	4015	4015	3980	5220	2815	4020	4001.03	1.19	0	-97	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.04	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
88	20230913	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	5411240	1354	12.38	4015	4015	3980	5220	2815	4020	3996.48	1.19	0	-96	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.02	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
89	20230913	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	4168415	1044	9.55	4015	4015	3980	5220	2815	4020	3992.73	1.19	0	-108	4333	4176	4088	3931	3843	4255	4010	32	1200	500	2810	5	1	6405405	257	22.43	0.94	12	0.02	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.34	N	026910	500	32 억		76466	N	N	0	N	00	N
90	20230912	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	5	2	0.12	43212565	10705	98.68	4015	4245	4000	5210	2815	4015	4036.67	1.20	0	-340	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	257	22.46	0.94	12	0.17	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
91	20230912	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	55	2	1.37	28765025	7100	65.45	4015	4245	4010	5210	2815	4015	4051.41	1.20	0	-336	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	261	22.74	0.95	12	0.11	179.00	4287.00	5640	20220920	-27.84	3820	20230316	6.54	5210	-21.88	20230202	3820	6.54	20230316	5640	-27.84	20220920	3820	6.54	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
92	20230912	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	10	2	0.25	26546595	6550	60.38	4015	4245	4010	5210	2815	4015	4052.92	1.20	0	-370	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	258	22.49	0.94	12	0.10	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
93	20230912	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	80	2	1.99	24423840	6026	55.55	4015	4245	4010	5210	2815	4015	4053.08	1.20	0	-358	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	262	22.88	0.96	12	0.09	179.00	4287.00	5640	20220920	-27.39	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5640	-27.39	20220920	3820	7.20	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
94	20230912	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	25	2	0.62	10490335	2575	23.74	4015	4245	4015	5210	2815	4015	4073.92	1.20	0	-152	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	259	22.57	0.94	12	0.04	179.00	4287.00	5640	20220920	-28.37	3820	20230316	5.76	5210	-22.46	20230202	3820	5.76	20230316	5640	-28.37	20220920	3820	5.76	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
95	20230912	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	135	2	3.36	8515965	2088	19.25	4015	4245	4015	5210	2815	4015	4078.53	1.20	0	-91	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	266	23.18	0.97	12	0.03	179.00	4287.00	5640	20220920	-26.42	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	5640	-26.42	20220920	3820	8.64	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
96	20230912	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	30	2	0.75	6929555	1698	15.65	4015	4245	4015	5210	2815	4015	4081.01	1.20	0	-88	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	259	22.60	0.94	12	0.03	179.00	4287.00	5640	20220920	-28.28	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	5640	-28.28	20220920	3820	5.89	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
97	20230912	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	3537215	881	8.12	4015	4015	4015	5210	2815	4015	4015.00	1.20	0	90	4198	4106	4058	3966	3918	4082	3942	32	1195	500	2810	5	1	6405405	257	22.43	0.94	12	0.01	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.36	N	026910	500	32 억		76806	N	N	0	N	00	N
98	20230911	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-40	5	-0.99	43858440	10847	161.94	4130	4150	4010	5270	2840	4055	4043.37	1.21	0	-529	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	257	22.43	0.94	12	0.17	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
99	20230911	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-35	5	-0.86	42291715	10458	156.14	4130	4150	4010	5270	2840	4055	4043.96	1.21	0	-525	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	257	22.46	0.94	12	0.16	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
100	20230911	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	5	2	0.12	41481880	10257	153.14	4130	4150	4010	5270	2840	4055	4044.25	1.21	0	-521	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	260	22.68	0.95	12	0.16	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
101	20230911	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-45	5	-1.11	38457175	9508	141.95	4130	4150	4010	5270	2840	4055	4044.72	1.21	0	126	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	257	22.40	0.94	12	0.15	179.00	4287.00	5640	20220920	-28.90	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5640	-28.90	20220920	3820	4.97	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
102	20230911	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	22133115	5450	81.37	4130	4150	4030	5270	2840	4055	4061.12	1.21	0	-520	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	260	22.65	0.95	12	0.09	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
103	20230911	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	19956530	4913	73.35	4130	4150	4040	5270	2840	4055	4061.98	1.21	0	-471	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	261	22.77	0.95	12	0.08	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
104	20230911	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	15	2	0.37	13243525	3264	48.73	4130	4130	4040	5270	2840	4055	4057.45	1.21	0	-358	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	261	22.74	0.95	12	0.05	179.00	4287.00	5640	20220920	-27.84	3820	20230316	6.54	5210	-21.88	20230202	3820	6.54	20230316	5640	-27.84	20220920	3820	6.54	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
105	20230911	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	544990	132	1.97	4130	4130	4075	5270	2840	4055	4128.71	1.21	0	-31	4151	4102	4071	4022	3991	4087	4007	32	1215	500	2830	5	1	6405405	261	22.77	0.95	12	0.00	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.36	N	026910	500	32 억		77335	N	N	0	N	00	N
106	20230908	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-50	5	-1.22	27320250	6697	34.55	4105	4120	4040	5330	2875	4105	4079.48	1.22	0	-1235	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	260	22.65	0.95	12	0.10	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
107	20230908	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	10	2	0.24	26448415	6482	33.44	4105	4120	4040	5330	2875	4105	4080.29	1.22	0	-1235	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	264	22.99	0.96	12	0.10	179.00	4287.00	5640	20220920	-27.04	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
108	20230908	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	10	2	0.24	26448415	6482	33.44	4105	4120	4040	5330	2875	4105	4080.29	1.22	0	-1235	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	264	22.99	0.96	12	0.10	179.00	4287.00	5640	20220920	-27.04	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
109	20230908	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-10	5	-0.24	25417775	6230	32.14	4105	4120	4040	5330	2875	4105	4079.90	1.22	0	-1143	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	262	22.88	0.96	12	0.10	179.00	4287.00	5640	20220920	-27.39	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5640	-27.39	20220920	3820	7.20	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
110	20230908	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-30	5	-0.73	24543320	6014	31.03	4105	4120	4040	5330	2875	4105	4081.03	1.22	0	-1129	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	261	22.77	0.95	12	0.09	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
111	20230908	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-60	5	-1.46	21450110	5254	27.10	4105	4120	4040	5330	2875	4105	4082.62	1.22	0	-374	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	259	22.60	0.94	12	0.08	179.00	4287.00	5640	20220920	-28.28	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	5640	-28.28	20220920	3820	5.89	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
112	20230908	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-45	5	-1.10	14263545	3484	17.97	4105	4120	4060	5330	2875	4105	4094.01	1.22	0	35	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	260	22.68	0.95	12	0.05	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
113	20230908	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	10	2	0.24	10762180	2624	13.54	4105	4120	4070	5330	2875	4105	4101.44	1.22	0	-53	4208	4156	4078	4026	3948	4182	4052	32	1225	500	2870	5	1	6405405	264	22.99	0.96	12	0.04	179.00	4287.00	5640	20220920	-27.04	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.36	N	026910	500	32 억		78270	N	N	0	N	00	N
114	20230907	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	105	2	2.62	77619415	19382	148.04	4000	4130	4000	5200	2800	4000	4004.46	1.21	0	667	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	263	22.93	0.96	12	0.30	179.00	4287.00	5640	20220920	-27.22	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	5640	-27.22	20220920	3820	7.46	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
115	20230907	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	76514405	19112	145.98	4000	4085	4000	5200	2800	4000	4003.47	1.21	0	685	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	257	22.46	0.94	12	0.30	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
116	20230907	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	10	2	0.25	66192180	16532	126.28	4000	4085	4000	5200	2800	4000	4003.88	1.21	0	676	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	257	22.40	0.94	12	0.26	179.00	4287.00	5640	20220920	-28.90	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5640	-28.90	20220920	3820	4.97	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
117	20230907	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	11975540	2982	22.78	4000	4085	4000	5200	2800	4000	4015.94	1.21	0	755	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	257	22.46	0.94	12	0.05	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
118	20230907	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	15	2	0.38	11718455	2918	22.29	4000	4085	4000	5200	2800	4000	4015.92	1.21	0	755	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	257	22.43	0.94	12	0.05	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
119	20230907	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	15	2	0.38	6897685	1716	13.11	4000	4085	4000	5200	2800	4000	4019.63	1.21	0	46	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	257	22.43	0.94	12	0.03	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
120	20230907	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	6351170	1580	12.07	4000	4085	4000	5200	2800	4000	4019.73	1.21	0	46	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	258	22.54	0.94	12	0.02	179.00	4287.00	5640	20220920	-28.46	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5640	-28.46	20220920	3820	5.63	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
121	20230907	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	3685080	921	7.03	4000	4030	4000	5200	2800	4000	4001.17	1.21	0	93	4080	4040	4020	3980	3960	4030	3970	32	1200	500	2800	5	1	6405405	258	22.51	0.94	12	0.01	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.42	N	026910	500	32 억		77603	N	N	0	N	00	N
122	20230906	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-15	5	-0.37	52511820	13089	96.87	4020	4060	4000	5210	2815	4015	4011.91	1.21	0	87	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	256	22.35	0.93	12	0.20	179.00	4287.00	5640	20220920	-29.08	3820	20230316	4.71	5210	-23.22	20230202	3820	4.71	20230316	5640	-29.08	20220920	3820	4.71	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
123	20230906	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	40	2	1.00	46172010	11510	85.18	4020	4060	4000	5210	2815	4015	4011.47	1.21	0	141	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	260	22.65	0.95	12	0.18	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
124	20230906	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	40	2	1.00	45649080	11381	84.23	4020	4060	4000	5210	2815	4015	4010.99	1.21	0	143	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	260	22.65	0.95	12	0.18	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
125	20230906	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	40	2	1.00	45413890	11323	83.80	4020	4060	4000	5210	2815	4015	4010.76	1.21	0	143	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	260	22.65	0.95	12	0.18	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
126	20230906	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	40	2	1.00	43576285	10870	80.45	4020	4055	4000	5210	2815	4015	4008.86	1.21	0	167	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	260	22.65	0.95	12	0.17	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
127	20230906	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	40	2	1.00	42749100	10666	78.94	4020	4055	4000	5210	2815	4015	4007.98	1.21	0	167	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	260	22.65	0.95	12	0.17	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
128	20230906	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	35	2	0.87	41477140	10352	76.61	4020	4050	4000	5210	2815	4015	4006.68	1.21	0	139	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	259	22.63	0.94	12	0.16	179.00	4287.00	5640	20220920	-28.19	3820	20230316	6.02	5210	-22.26	20230202	3820	6.02	20230316	5640	-28.19	20220920	3820	6.02	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
129	20230906	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	20	2	0.50	1190830	296	2.19	4020	4035	4020	5210	2815	4015	4023.07	1.21	0	19	4155	4085	4050	3980	3945	4067	3962	32	1195	500	2810	5	1	6405405	258	22.54	0.94	12	0.00	179.00	4287.00	5640	20220920	-28.46	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5640	-28.46	20220920	3820	5.63	20230316	1.40	N	026910	500	32 억		77516	N	N	0	N	00	N
130	20230905	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	54523915	13511	44.60	4120	4120	4015	5210	2815	4015	4035.52	1.21	0	193	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	257	22.43	0.94	12	0.21	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
131	20230905	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	5	2	0.12	49464470	12251	40.44	4120	4120	4015	5210	2815	4015	4037.59	1.21	0	1123	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	257	22.46	0.94	12	0.19	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
132	20230905	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	15	2	0.37	47449060	11750	38.79	4120	4120	4015	5210	2815	4015	4038.22	1.21	0	1118	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	258	22.51	0.94	12	0.18	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
133	20230905	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	5	2	0.12	43428835	10750	35.49	4120	4120	4015	5210	2815	4015	4039.89	1.21	0	1118	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	257	22.46	0.94	12	0.17	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
134	20230905	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	15	2	0.37	39142485	9685	31.97	4120	4120	4015	5210	2815	4015	4041.56	1.21	0	1173	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	258	22.51	0.94	12	0.15	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
135	20230905	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	65	2	1.62	17300860	4258	14.06	4120	4120	4025	5210	2815	4015	4063.14	1.21	0	769	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	261	22.79	0.95	12	0.07	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
136	20230905	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	45	2	1.12	12428755	3053	10.08	4120	4120	4025	5210	2815	4015	4071.00	1.21	0	978	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	260	22.68	0.95	12	0.05	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
137	20230905	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	45	2	1.12	4392080	1067	3.52	4120	4120	4060	5210	2815	4015	4116.29	1.21	0	65	4458	4236	4078	3856	3698	4347	3967	32	1195	500	2810	5	1	6405405	260	22.68	0.95	12	0.02	179.00	4287.00	5640	20220920	-28.01	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5640	-28.01	20220920	3820	6.28	20230316	1.40	N	026910	500	32 억		77323	N	N	0	N	00	N
138	20230904	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	60	2	1.52	122504335	30294	232.32	3955	4300	3920	5140	2770	3955	4043.95	1.23	0	-1634	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	257	22.43	0.94	12	0.47	179.00	4287.00	5640	20220920	-28.81	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5640	-28.81	20220920	3820	5.10	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
139	20230904	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	55	2	1.39	73397345	18035	138.31	3955	4300	3920	5140	2770	3955	4069.72	1.23	0	-1647	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	257	22.40	0.94	12	0.28	179.00	4287.00	5640	20220920	-28.90	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5640	-28.90	20220920	3820	4.97	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
140	20230904	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	75	2	1.90	53270570	13006	99.74	3955	4300	3920	5140	2770	3955	4095.85	1.23	0	-1687	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	258	22.51	0.94	12	0.20	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
141	20230904	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	70	2	1.77	53117520	12968	99.45	3955	4300	3920	5140	2770	3955	4096.05	1.23	0	-1687	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	258	22.49	0.94	12	0.20	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
142	20230904	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	70	2	1.77	51811895	12644	96.96	3955	4300	3920	5140	2770	3955	4097.75	1.23	0	-1683	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	258	22.49	0.94	12	0.20	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
143	20230904	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	100	2	2.53	51610645	12594	96.58	3955	4300	3920	5140	2770	3955	4098.03	1.23	0	-1689	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	260	22.65	0.95	12	0.20	179.00	4287.00	5640	20220920	-28.10	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	5640	-28.10	20220920	3820	6.15	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
144	20230904	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	240	2	6.07	21755495	5395	41.37	3955	4235	3920	5140	2770	3955	4032.53	1.23	0	-90	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	269	23.44	0.98	12	0.08	179.00	4287.00	5640	20220920	-25.62	3820	20230316	9.82	5210	-19.48	20230202	3820	9.82	20230316	5640	-25.62	20220920	3820	9.82	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
145	20230904	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-35	5	-0.88	6720550	1701	13.04	3955	3955	3920	5140	2770	3955	3950.94	1.23	0	12	4081	4017	3986	3922	3891	4002	3907	32	1185	500	2760	5	1	6405405	251	21.90	0.91	12	0.03	179.00	4287.00	5640	20220920	-30.50	3820	20230316	2.62	5210	-24.76	20230202	3820	2.62	20230316	5640	-30.50	20220920	3820	2.62	20230316	1.40	N	026910	500	32 억		78947	N	N	0	N	00	N
146	20230901	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-95	5	-2.35	52063165	13040	142.72	4050	4050	3955	5260	2835	4050	3992.57	1.29	0	-3717	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	253	22.09	0.92	12	0.20	179.00	4287.00	5640	20220920	-29.88	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5640	-29.88	20220920	3820	3.53	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
147	20230901	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	46810890	11714	128.20	4050	4050	3960	5260	2835	4050	3996.15	1.29	0	-3712	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	258	22.49	0.94	12	0.18	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
148	20230901	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-40	5	-0.99	45747095	11449	125.30	4050	4050	3960	5260	2835	4050	3995.73	1.29	0	-3464	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	257	22.40	0.94	12	0.18	179.00	4287.00	5640	20220920	-28.90	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5640	-28.90	20220920	3820	4.97	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
149	20230901	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-45	5	-1.11	43745450	10951	119.85	4050	4050	3960	5260	2835	4050	3994.65	1.29	0	-3414	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	257	22.37	0.93	12	0.17	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
150	20230901	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-45	5	-1.11	32305210	8074	88.37	4050	4050	3965	5260	2835	4050	4001.14	1.29	0	-2972	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	257	22.37	0.93	12	0.13	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
151	20230901	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-45	5	-1.11	31008140	7750	84.82	4050	4050	3965	5260	2835	4050	4001.05	1.29	0	-2972	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	257	22.37	0.93	12	0.12	179.00	4287.00	5640	20220920	-28.99	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5640	-28.99	20220920	3820	4.84	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
152	20230901	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-70	5	-1.73	12867990	3207	35.10	4050	4050	3980	5260	2835	4050	4012.47	1.29	0	-349	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	255	22.23	0.93	12	0.05	179.00	4287.00	5640	20220920	-29.43	3820	20230316	4.19	5210	-23.61	20230202	3820	4.19	20230316	5640	-29.43	20220920	3820	4.19	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N
153	20230901	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	3612275	893	9.77	4050	4050	4025	5260	2835	4050	4045.10	1.29	0	-242	4193	4121	4068	3996	3943	4095	3970	32	1210	500	2830	5	1	6405405	258	22.49	0.94	12	0.01	179.00	4287.00	5640	20220920	-28.63	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5640	-28.63	20220920	3820	5.37	20230316	1.40	N	026910	500	32 억		82664	N	N	0	N	00	N