KissMeData/033310/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	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	5	2	0.15	189484965	56256	204.37	3395	3420	3305	4410	2380	3395	3368.23	0.73	0	7745	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1372	26.15	0.95	12	0.14	130.00	3592.00	10700	20221013	-68.22	3270	20230922	3.98	5810	-41.48	20230414	3270	3.98	20230922	10700	-68.22	20221013	3270	3.98	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
3	20230927	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	187094380	55553	201.82	3395	3420	3305	4410	2380	3395	3367.85	0.73	0	7492	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1374	26.19	0.95	12	0.14	130.00	3592.00	10700	20221013	-68.18	3270	20230922	4.13	5810	-41.39	20230414	3270	4.13	20230922	10700	-68.18	20221013	3270	4.13	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
4	20230927	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	20	2	0.59	172940910	51381	186.66	3395	3420	3305	4410	2380	3395	3365.85	0.73	0	5170	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1378	26.27	0.95	12	0.13	130.00	3592.00	10700	20221013	-68.08	3270	20230922	4.43	5810	-41.22	20230414	3270	4.43	20230922	10700	-68.08	20221013	3270	4.43	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
5	20230927	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-40	5	-1.18	89714740	26838	97.50	3395	3395	3305	4410	2380	3395	3342.83	0.73	0	677	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1353	25.81	0.93	12	0.07	130.00	3592.00	10700	20221013	-68.64	3270	20230922	2.60	5810	-42.25	20230414	3270	2.60	20230922	10700	-68.64	20221013	3270	2.60	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
6	20230927	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-20	5	-0.59	69507300	20764	75.43	3395	3395	3315	4410	2380	3395	3347.49	0.73	0	-652	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1362	25.96	0.94	12	0.05	130.00	3592.00	10700	20221013	-68.46	3270	20230922	3.21	5810	-41.91	20230414	3270	3.21	20230922	10700	-68.46	20221013	3270	3.21	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
7	20230927	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-20	5	-0.59	38968505	11653	42.33	3395	3395	3320	4410	2380	3395	3344.07	0.73	0	156	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1362	25.96	0.94	12	0.03	130.00	3592.00	10700	20221013	-68.46	3270	20230922	3.21	5810	-41.91	20230414	3270	3.21	20230922	10700	-68.46	20221013	3270	3.21	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
8	20230927	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-25	5	-0.74	28479210	8526	30.97	3395	3395	3320	4410	2380	3395	3340.28	0.73	0	-442	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1360	25.92	0.94	12	0.02	130.00	3592.00	10700	20221013	-68.50	3270	20230922	3.06	5810	-42.00	20230414	3270	3.06	20230922	10700	-68.50	20221013	3270	3.06	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
9	20230927	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-20	5	-0.59	901310	268	0.97	3395	3395	3335	4410	2380	3395	3363.10	0.73	0	-135	3538	3466	3398	3326	3258	3502	3362	202	1015	500	2300	5	1	40342231	1362	25.96	0.94	12	0.00	130.00	3592.00	10700	20221013	-68.46	3270	20230922	3.21	5810	-41.91	20230414	3270	3.21	20230922	10700	-68.46	20221013	3270	3.21	20230922	0.63	N	033310	500	201 억		293812	N	N	0	N	00	N
10	20230926	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-5	5	-0.15	92542885	27421	48.03	3390	3470	3330	4420	2380	3400	3374.84	0.76	0	-11296	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1370	26.12	0.95	12	0.07	130.00	3592.00	10700	20221013	-68.27	3270	20230922	3.82	5810	-41.57	20230414	3270	3.82	20230922	10700	-68.27	20221013	3270	3.82	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
11	20230926	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-35	5	-1.03	84444480	25025	43.84	3390	3470	3330	4420	2380	3400	3374.40	0.76	0	-10976	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1358	25.88	0.94	12	0.06	130.00	3592.00	10700	20221013	-68.55	3270	20230922	2.91	5810	-42.08	20230414	3270	2.91	20230922	10700	-68.55	20221013	3270	2.91	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
12	20230926	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-35	5	-1.03	63637515	18807	32.94	3390	3470	3345	4420	2380	3400	3383.71	0.76	0	-9019	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1358	25.88	0.94	12	0.05	130.00	3592.00	10700	20221013	-68.55	3270	20230922	2.91	5810	-42.08	20230414	3270	2.91	20230922	10700	-68.55	20221013	3270	2.91	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
13	20230926	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-10	5	-0.29	45898155	13523	23.69	3390	3470	3360	4420	2380	3400	3394.08	0.76	0	-5078	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1368	26.08	0.94	12	0.03	130.00	3592.00	10700	20221013	-68.32	3270	20230922	3.67	5810	-41.65	20230414	3270	3.67	20230922	10700	-68.32	20221013	3270	3.67	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
14	20230926	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-10	5	-0.29	31585735	9276	16.25	3390	3470	3360	4420	2380	3400	3405.10	0.76	0	-4446	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1368	26.08	0.94	12	0.02	130.00	3592.00	10700	20221013	-68.32	3270	20230922	3.67	5810	-41.65	20230414	3270	3.67	20230922	10700	-68.32	20221013	3270	3.67	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
15	20230926	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-5	5	-0.15	25501540	7483	13.11	3390	3470	3360	4420	2380	3400	3407.93	0.76	0	-3893	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1370	26.12	0.95	12	0.02	130.00	3592.00	10700	20221013	-68.27	3270	20230922	3.82	5810	-41.57	20230414	3270	3.82	20230922	10700	-68.27	20221013	3270	3.82	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
16	20230926	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	5	2	0.15	16531190	4837	8.47	3390	3470	3380	4420	2380	3400	3417.65	0.76	0	-2098	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1374	26.19	0.95	12	0.01	130.00	3592.00	10700	20221013	-68.18	3270	20230922	4.13	5810	-41.39	20230414	3270	4.13	20230922	10700	-68.18	20221013	3270	4.13	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
17	20230926	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	0	3	0.00	4487315	1303	2.28	3390	3465	3390	4420	2380	3400	3443.83	0.76	0	-894	3463	3431	3388	3356	3313	3410	3335	202	1020	500	2310	5	1	40342231	1372	26.15	0.95	12	0.00	130.00	3592.00	10700	20221013	-68.22	3270	20230922	3.98	5810	-41.48	20230414	3270	3.98	20230922	10700	-68.22	20221013	3270	3.98	20230922	0.65	N	033310	500	201 억		305108	N	N	0	N	00	N
18	20230925	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	192209025	56915	110.48	3415	3420	3345	4435	2395	3415	3377.12	0.74	0	7393	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1372	26.15	0.95	12	0.14	130.00	3592.00	10700	20221013	-68.22	3270	20230922	3.98	5810	-41.48	20230414	3270	3.98	20230922	10700	-68.22	20221013	3270	3.98	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
19	20230925	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-20	5	-0.59	163984340	48605	94.35	3415	3420	3345	4435	2395	3415	3373.82	0.74	0	5473	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1370	26.12	0.95	12	0.12	130.00	3592.00	10700	20221013	-68.27	3270	20230922	3.82	5810	-41.57	20230414	3270	3.82	20230922	10700	-68.27	20221013	3270	3.82	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
20	20230925	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-30	5	-0.88	131769840	39082	75.87	3415	3420	3345	4435	2395	3415	3371.62	0.74	0	6936	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1366	26.04	0.94	12	0.10	130.00	3592.00	10700	20221013	-68.36	3270	20230922	3.52	5810	-41.74	20230414	3270	3.52	20230922	10700	-68.36	20221013	3270	3.52	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
21	20230925	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-50	5	-1.46	116811820	34639	67.24	3415	3420	3345	4435	2395	3415	3372.26	0.74	0	6373	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1358	25.88	0.94	12	0.09	130.00	3592.00	10700	20221013	-68.55	3270	20230922	2.91	5810	-42.08	20230414	3270	2.91	20230922	10700	-68.55	20221013	3270	2.91	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
22	20230925	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-55	5	-1.61	104658600	31026	60.23	3415	3420	3345	4435	2395	3415	3373.25	0.74	0	5525	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1355	25.85	0.94	12	0.08	130.00	3592.00	10700	20221013	-68.60	3270	20230922	2.75	5810	-42.17	20230414	3270	2.75	20230922	10700	-68.60	20221013	3270	2.75	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
23	20230925	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-35	5	-1.02	66246430	19561	37.97	3415	3420	3360	4435	2395	3415	3386.66	0.74	0	3044	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1364	26.00	0.94	12	0.05	130.00	3592.00	10700	20221013	-68.41	3270	20230922	3.36	5810	-41.82	20230414	3270	3.36	20230922	10700	-68.41	20221013	3270	3.36	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
24	20230925	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-20	5	-0.59	46180145	13612	26.42	3415	3420	3375	4435	2395	3415	3392.61	0.74	0	1968	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1370	26.12	0.95	12	0.03	130.00	3592.00	10700	20221013	-68.27	3270	20230922	3.82	5810	-41.57	20230414	3270	3.82	20230922	10700	-68.27	20221013	3270	3.82	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
25	20230925	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	4908045	1437	2.79	3415	3420	3400	4435	2395	3415	3415.48	0.74	0	-533	3578	3496	3383	3301	3188	3537	3342	202	1020	500	2320	5	1	40342231	1372	26.15	0.95	12	0.00	130.00	3592.00	10700	20221013	-68.22	3270	20230922	3.98	5810	-41.48	20230414	3270	3.98	20230922	10700	-68.22	20221013	3270	3.98	20230922	0.65	N	033310	500	201 억		297715	N	N	0	N	00	N
26	20230922	160421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3415	-10	5	-0.29	173362480	51314	46.35	3270	3465	3270	4450	2400	3425	3378.42	0.71	0	10622	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1378	26.27	0.95	12	0.13	130.00	3592.00	10700	20221013	-68.08	3270	20230922	4.43	5810	-41.22	20230414	3270	4.43	20230922	10700	-68.08	20221013	3270	4.43	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
27	20230922	150418	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3415	-10	5	-0.29	168304725	49833	45.02	3270	3465	3270	4450	2400	3425	3377.33	0.71	0	10551	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1378	26.27	0.95	12	0.12	130.00	3592.00	10700	20221013	-68.08	3270	20230922	4.43	5810	-41.22	20230414	3270	4.43	20230922	10700	-68.08	20221013	3270	4.43	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
28	20230922	140419	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3440	15	2	0.44	154362250	45745	41.32	3270	3465	3270	4450	2400	3425	3374.35	0.71	0	10811	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1388	26.46	0.96	12	0.11	130.00	3592.00	10700	20221013	-67.85	3270	20230922	5.20	5810	-40.79	20230414	3270	5.20	20230922	10700	-67.85	20221013	3270	5.20	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
29	20230922	130356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3430	5	2	0.15	136046930	40425	36.52	3270	3450	3270	4450	2400	3425	3365.34	0.71	0	6959	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1384	26.38	0.95	12	0.10	130.00	3592.00	10700	20221013	-67.94	3270	20230922	4.89	5810	-40.96	20230414	3270	4.89	20230922	10700	-67.94	20221013	3270	4.89	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
30	20230922	120354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3415	-10	5	-0.29	126856040	37737	34.09	3270	3450	3270	4450	2400	3425	3361.50	0.71	0	5425	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1378	26.27	0.95	12	0.09	130.00	3592.00	10700	20221013	-68.08	3270	20230922	4.43	5810	-41.22	20230414	3270	4.43	20230922	10700	-68.08	20221013	3270	4.43	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
31	20230922	110354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3400	-25	5	-0.73	104332450	31105	28.10	3270	3450	3270	4450	2400	3425	3354.09	0.71	0	2771	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1372	26.15	0.95	12	0.08	130.00	3592.00	10700	20221013	-68.22	3270	20230922	3.98	5810	-41.48	20230414	3270	3.98	20230922	10700	-68.22	20221013	3270	3.98	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
32	20230922	100354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3385	-40	5	-1.17	66080620	19800	17.89	3270	3450	3270	4450	2400	3425	3337.18	0.71	0	658	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1366	26.04	0.94	12	0.05	130.00	3592.00	10700	20221013	-68.36	3270	20230922	3.52	5810	-41.74	20230414	3270	3.52	20230922	10700	-68.36	20221013	3270	3.52	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
33	20230922	090350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3395	-30	5	-0.88	36475485	11055	9.99	3270	3450	3270	4450	2400	3425	3298.89	0.71	0	709	3665	3545	3480	3360	3295	3512	3327	202	1025	500	2320	5	1	40342231	1370	26.12	0.95	12	0.03	130.00	3592.00	10700	20221013	-68.27	3270	20230922	3.82	5810	-41.57	20230414	3270	3.82	20230922	10700	-68.27	20221013	3270	3.82	20230922	0.66	N	033310	500	201 억		287093	N	N	0	N	00	N
34	20230921	160356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3425	-180	5	-4.99	371094545	106976	260.08	3600	3600	3415	4685	2525	3605	3469.54	0.76	0	-18957	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1382	26.35	0.95	12	0.27	130.00	3592.00	10700	20221013	-67.99	3415	20230921	0.29	5810	-41.05	20230414	3415	0.29	20230921	10850	-68.43	20220921	3415	0.29	20230921	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
35	20230921	150350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3440	-165	5	-4.58	349738595	100754	244.95	3600	3600	3415	4685	2525	3605	3471.21	0.76	0	-17722	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1388	26.46	0.96	12	0.25	130.00	3592.00	10700	20221013	-67.85	3415	20230921	0.73	5810	-40.79	20230414	3415	0.73	20230921	10850	-68.29	20220921	3415	0.73	20230921	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
36	20230921	140352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3465	-140	5	-3.88	256040675	73508	178.71	3600	3600	3445	4685	2525	3605	3483.17	0.76	0	-16634	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1398	26.65	0.96	12	0.18	130.00	3592.00	10700	20221013	-67.62	3445	20230921	0.58	5810	-40.36	20230414	3445	0.58	20230921	10850	-68.06	20220921	3445	0.58	20230921	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
37	20230921	130349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3470	-135	5	-3.74	197781935	56666	137.77	3600	3600	3450	4685	2525	3605	3490.31	0.76	0	-15042	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1400	26.69	0.97	12	0.14	130.00	3592.00	10700	20221013	-67.57	3450	20230921	0.58	5810	-40.28	20230414	3450	0.58	20230921	10850	-68.02	20220921	3450	0.58	20230921	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
38	20230921	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-125	5	-3.47	133340810	38045	92.49	3600	3600	3465	4685	2525	3605	3504.82	0.76	0	-9347	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1404	26.77	0.97	12	0.09	130.00	3592.00	10700	20221013	-67.48	3450	20230726	0.87	5810	-40.10	20230414	3450	0.87	20230726	10850	-67.93	20220921	3450	0.87	20230726	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
39	20230921	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-95	5	-2.64	93150590	26501	64.43	3600	3600	3485	4685	2525	3605	3514.98	0.76	0	-9024	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1416	27.00	0.98	12	0.07	130.00	3592.00	10700	20221013	-67.20	3450	20230726	1.74	5810	-39.59	20230414	3450	1.74	20230726	10850	-67.65	20220921	3450	1.74	20230726	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
40	20230921	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-60	5	-1.66	18074200	5087	12.37	3600	3600	3530	4685	2525	3605	3553.02	0.76	0	-4013	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1430	27.27	0.99	12	0.01	130.00	3592.00	10700	20221013	-66.87	3450	20230726	2.75	5810	-38.98	20230414	3450	2.75	20230726	10850	-67.33	20220921	3450	2.75	20230726	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
41	20230921	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	4298360	1202	2.92	3600	3600	3530	4685	2525	3605	3576.01	0.76	0	-810	3638	3621	3603	3586	3568	3630	3595	202	1080	500	2450	5	1	40342231	1446	27.58	1.00	12	0.00	130.00	3592.00	10700	20221013	-66.50	3450	20230726	3.91	5810	-38.30	20230414	3450	3.91	20230726	10850	-66.96	20220921	3450	3.91	20230726	0.66	N	033310	500	201 억		307233	N	N	0	N	00	N
42	20230920	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-25	5	-0.69	147905425	41078	77.77	3595	3620	3585	4715	2545	3630	3600.59	0.78	0	-6475	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1454	27.73	1.00	12	0.10	130.00	3592.00	10850	20220921	-66.77	3450	20230726	4.49	5810	-37.95	20230414	3450	4.49	20230726	11200	-67.81	20220920	3450	4.49	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
43	20230920	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-45	5	-1.24	135642325	37674	71.33	3595	3620	3585	4715	2545	3630	3600.42	0.78	0	-6599	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1446	27.58	1.00	12	0.09	130.00	3592.00	10850	20220921	-66.96	3450	20230726	3.91	5810	-38.30	20230414	3450	3.91	20230726	11200	-67.99	20220920	3450	3.91	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
44	20230920	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-25	5	-0.69	109015355	30262	57.29	3595	3620	3595	4715	2545	3630	3602.38	0.78	0	-4780	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1454	27.73	1.00	12	0.08	130.00	3592.00	10850	20220921	-66.77	3450	20230726	4.49	5810	-37.95	20230414	3450	4.49	20230726	11200	-67.81	20220920	3450	4.49	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
45	20230920	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	89860810	24944	47.23	3595	3620	3595	4715	2545	3630	3602.50	0.78	0	-4553	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1456	27.77	1.01	12	0.06	130.00	3592.00	10850	20220921	-66.73	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
46	20230920	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	80434850	22332	42.28	3595	3620	3595	4715	2545	3630	3601.78	0.78	0	-4663	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1456	27.77	1.01	12	0.06	130.00	3592.00	10850	20220921	-66.73	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
47	20230920	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-25	5	-0.69	61923855	17191	32.55	3595	3620	3595	4715	2545	3630	3602.11	0.78	0	-5055	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1454	27.73	1.00	12	0.04	130.00	3592.00	10850	20220921	-66.77	3450	20230726	4.49	5810	-37.95	20230414	3450	4.49	20230726	11200	-67.81	20220920	3450	4.49	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
48	20230920	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-35	5	-0.96	15434635	4281	8.11	3595	3620	3595	4715	2545	3630	3605.38	0.78	0	-1309	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1450	27.65	1.00	12	0.01	130.00	3592.00	10850	20220921	-66.87	3450	20230726	4.20	5810	-38.12	20230414	3450	4.20	20230726	11200	-67.90	20220920	3450	4.20	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
49	20230920	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-10	5	-0.28	2566160	712	1.35	3595	3620	3595	4715	2545	3630	3604.16	0.78	0	-106	3686	3657	3626	3597	3566	3672	3612	202	1085	500	2460	5	1	40342231	1460	27.85	1.01	12	0.00	130.00	3592.00	10850	20220921	-66.64	3450	20230726	4.93	5810	-37.69	20230414	3450	4.93	20230726	11200	-67.68	20220920	3450	4.93	20230726	0.66	N	033310	500	201 억		314146	N	N	0	N	00	N
50	20230919	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	10	2	0.28	190616140	52719	79.89	3610	3655	3595	4705	2535	3620	3615.70	0.78	0	-542	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1464	27.92	1.01	12	0.13	130.00	3592.00	11200	20220920	-67.59	3450	20230726	5.22	5810	-37.52	20230414	3450	5.22	20230726	11200	-67.59	20220920	3450	5.22	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
51	20230919	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-5	5	-0.14	161005925	44528	67.47	3610	3655	3595	4705	2535	3620	3615.84	0.78	0	-877	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1458	27.81	1.01	12	0.11	130.00	3592.00	11200	20220920	-67.72	3450	20230726	4.78	5810	-37.78	20230414	3450	4.78	20230726	11200	-67.72	20220920	3450	4.78	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
52	20230919	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	20	2	0.55	144487380	39967	60.56	3610	3655	3595	4705	2535	3620	3615.17	0.78	0	2134	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1468	28.00	1.01	12	0.10	130.00	3592.00	11200	20220920	-67.50	3450	20230726	5.51	5810	-37.35	20230414	3450	5.51	20230726	11200	-67.50	20220920	3450	5.51	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
53	20230919	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	30	2	0.83	140998340	39005	59.10	3610	3655	3595	4705	2535	3620	3614.88	0.78	0	1622	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1472	28.08	1.02	12	0.10	130.00	3592.00	11200	20220920	-67.41	3450	20230726	5.80	5810	-37.18	20230414	3450	5.80	20230726	11200	-67.41	20220920	3450	5.80	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
54	20230919	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-10	5	-0.28	82593075	22903	34.71	3610	3630	3595	4705	2535	3620	3606.21	0.78	0	-7990	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1456	27.77	1.01	12	0.06	130.00	3592.00	11200	20220920	-67.77	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
55	20230919	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	74842615	20758	31.45	3610	3630	3595	4705	2535	3620	3605.48	0.78	0	-7620	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1460	27.85	1.01	12	0.05	130.00	3592.00	11200	20220920	-67.68	3450	20230726	4.93	5810	-37.69	20230414	3450	4.93	20230726	11200	-67.68	20220920	3450	4.93	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
56	20230919	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-10	5	-0.28	37806745	10477	15.88	3610	3630	3595	4705	2535	3620	3608.55	0.78	0	-4263	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1456	27.77	1.01	12	0.03	130.00	3592.00	11200	20220920	-67.77	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
57	20230919	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-5	5	-0.14	4990665	1383	2.10	3610	3615	3595	4705	2535	3620	3608.58	0.78	0	-878	3760	3690	3640	3570	3520	3665	3545	202	1085	500	2460	5	1	40342231	1458	27.81	1.01	12	0.00	130.00	3592.00	11200	20220920	-67.72	3450	20230726	4.78	5810	-37.78	20230414	3450	4.78	20230726	11200	-67.72	20220920	3450	4.78	20230726	0.68	N	033310	500	201 억		314688	N	N	0	N	00	N
58	20230918	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-80	5	-2.16	239669920	65941	124.83	3700	3710	3590	4810	2590	3700	3634.62	0.82	0	-17587	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1460	27.85	1.01	12	0.16	130.00	3592.00	11200	20220920	-67.68	3450	20230726	4.93	5810	-37.69	20230414	3450	4.93	20230726	11200	-67.68	20220920	3450	4.93	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
59	20230918	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-90	5	-2.43	212551870	58419	110.59	3700	3710	3590	4810	2590	3700	3638.40	0.82	0	-14912	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1456	27.77	1.01	12	0.14	130.00	3592.00	11200	20220920	-67.77	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
60	20230918	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-70	5	-1.89	129036665	35279	66.78	3700	3710	3625	4810	2590	3700	3657.61	0.82	0	-4371	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1464	27.92	1.01	12	0.09	130.00	3592.00	11200	20220920	-67.59	3450	20230726	5.22	5810	-37.52	20230414	3450	5.22	20230726	11200	-67.59	20220920	3450	5.22	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
61	20230918	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-35	5	-0.95	70038160	19067	36.09	3700	3710	3660	4810	2590	3700	3673.27	0.82	0	-3479	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1479	28.19	1.02	12	0.05	130.00	3592.00	11200	20220920	-67.28	3450	20230726	6.23	5810	-36.92	20230414	3450	6.23	20230726	11200	-67.28	20220920	3450	6.23	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
62	20230918	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-20	5	-0.54	52269725	14220	26.92	3700	3710	3665	4810	2590	3700	3675.79	0.82	0	-1989	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1485	28.31	1.02	12	0.04	130.00	3592.00	11200	20220920	-67.14	3450	20230726	6.67	5810	-36.66	20230414	3450	6.67	20230726	11200	-67.14	20220920	3450	6.67	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
63	20230918	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	37581565	10223	19.35	3700	3710	3665	4810	2590	3700	3676.18	0.82	0	-1968	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1493	28.46	1.03	12	0.03	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
64	20230918	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-5	5	-0.14	16274070	4421	8.37	3700	3700	3665	4810	2590	3700	3681.08	0.82	0	-1819	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1491	28.42	1.03	12	0.01	130.00	3592.00	11200	20220920	-67.01	3450	20230726	7.10	5810	-36.40	20230414	3450	7.10	20230726	11200	-67.01	20220920	3450	7.10	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
65	20230918	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	633350	172	0.33	3700	3700	3675	4810	2590	3700	3682.27	0.82	0	-9	3800	3750	3715	3665	3630	3732	3647	202	1110	500	2510	5	1	40342231	1483	28.27	1.02	12	0.00	130.00	3592.00	11200	20220920	-67.19	3450	20230726	6.52	5810	-36.75	20230414	3450	6.52	20230726	11200	-67.19	20220920	3450	6.52	20230726	0.68	N	033310	500	201 억		332275	N	N	0	N	00	N
66	20230915	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-25	5	-0.67	196377815	52806	104.81	3740	3765	3680	4840	2610	3725	3718.85	0.82	0	2837	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1493	28.46	1.03	12	0.13	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
67	20230915	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-25	5	-0.67	174651475	46911	93.11	3740	3765	3680	4840	2610	3725	3723.04	0.82	0	6315	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1493	28.46	1.03	12	0.12	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
68	20230915	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-5	5	-0.13	124790595	33407	66.31	3740	3765	3705	4840	2610	3725	3735.46	0.82	0	14926	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1501	28.62	1.04	12	0.08	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
69	20230915	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-5	5	-0.13	108751405	29092	57.74	3740	3765	3710	4840	2610	3725	3738.19	0.82	0	17093	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1501	28.62	1.04	12	0.07	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
70	20230915	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	20	2	0.54	99915600	26720	53.04	3740	3765	3710	4840	2610	3725	3739.36	0.82	0	18811	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1511	28.81	1.04	12	0.07	130.00	3592.00	11200	20220920	-66.56	3450	20230726	8.55	5810	-35.54	20230414	3450	8.55	20230726	11200	-66.56	20220920	3450	8.55	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
71	20230915	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	20	2	0.54	96718460	25863	51.33	3740	3765	3710	4840	2610	3725	3739.65	0.82	0	18551	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1511	28.81	1.04	12	0.06	130.00	3592.00	11200	20220920	-66.56	3450	20230726	8.55	5810	-35.54	20230414	3450	8.55	20230726	11200	-66.56	20220920	3450	8.55	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
72	20230915	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	5	2	0.13	67430175	18023	35.77	3740	3765	3725	4840	2610	3725	3741.34	0.82	0	11495	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1505	28.69	1.04	12	0.04	130.00	3592.00	11200	20220920	-66.70	3450	20230726	8.12	5810	-35.80	20230414	3450	8.12	20230726	11200	-66.70	20220920	3450	8.12	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
73	20230915	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	35	2	0.94	13170560	3517	6.98	3740	3760	3740	4840	2610	3725	3744.83	0.82	0	3085	3801	3762	3701	3662	3601	3782	3682	202	1115	500	2530	5	1	40342231	1517	28.92	1.05	12	0.01	130.00	3592.00	11200	20220920	-66.43	3450	20230726	8.99	5810	-35.28	20230414	3450	8.99	20230726	11200	-66.43	20220920	3450	8.99	20230726	0.69	N	033310	500	201 억		329438	N	N	0	N	00	N
74	20230914	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	55	2	1.50	186168340	50380	82.62	3640	3740	3640	4770	2570	3670	3695.16	0.80	0	6701	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1503	28.65	1.04	12	0.12	130.00	3592.00	11200	20220920	-66.74	3450	20230726	7.97	5810	-35.89	20230414	3450	7.97	20230726	11200	-66.74	20220920	3450	7.97	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
75	20230914	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	70	2	1.91	175289715	47457	77.83	3640	3740	3640	4770	2570	3670	3693.65	0.80	0	6496	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1509	28.77	1.04	12	0.12	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
76	20230914	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	65	2	1.77	147379630	39932	65.49	3640	3740	3640	4770	2570	3670	3690.77	0.80	0	2007	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1507	28.73	1.04	12	0.10	130.00	3592.00	11200	20220920	-66.65	3450	20230726	8.26	5810	-35.71	20230414	3450	8.26	20230726	11200	-66.65	20220920	3450	8.26	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
77	20230914	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	79925335	21754	35.68	3640	3720	3640	4770	2570	3670	3674.05	0.80	0	-275	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1485	28.31	1.02	12	0.05	130.00	3592.00	11200	20220920	-67.14	3450	20230726	6.67	5810	-36.66	20230414	3450	6.67	20230726	11200	-67.14	20220920	3450	6.67	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
78	20230914	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	15	2	0.41	73201640	19923	32.67	3640	3720	3640	4770	2570	3670	3674.23	0.80	0	254	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1487	28.35	1.03	12	0.05	130.00	3592.00	11200	20220920	-67.10	3450	20230726	6.81	5810	-36.57	20230414	3450	6.81	20230726	11200	-67.10	20220920	3450	6.81	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
79	20230914	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	30	2	0.82	68828050	18740	30.73	3640	3720	3640	4770	2570	3670	3672.79	0.80	0	1015	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1493	28.46	1.03	12	0.05	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
80	20230914	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	66314055	18058	29.61	3640	3720	3640	4770	2570	3670	3672.28	0.80	0	923	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1481	28.23	1.02	12	0.04	130.00	3592.00	11200	20220920	-67.23	3450	20230726	6.38	5810	-36.83	20230414	3450	6.38	20230726	11200	-67.23	20220920	3450	6.38	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
81	20230914	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	28006980	7680	12.60	3640	3680	3640	4770	2570	3670	3646.74	0.80	0	767	3780	3725	3690	3635	3600	3707	3617	202	1100	500	2490	5	1	40342231	1485	28.31	1.02	12	0.02	130.00	3592.00	11200	20220920	-67.14	3450	20230726	6.67	5810	-36.66	20230414	3450	6.67	20230726	11200	-67.14	20220920	3450	6.67	20230726	0.69	N	033310	500	201 억		322737	N	N	1	N	00	N
82	20230913	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-90	5	-2.39	224580895	60883	168.43	3715	3745	3655	4885	2635	3760	3688.73	0.85	0	-19062	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1481	28.23	1.02	12	0.15	130.00	3592.00	11200	20220920	-67.23	3450	20230726	6.38	5810	-36.83	20230414	3450	6.38	20230726	11200	-67.23	20220920	3450	6.38	20230726	0.72	N	033310	500	201 억		343760	N	N	1	N	00	N
83	20230913	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-50	5	-1.33	206928360	56070	155.12	3715	3745	3655	4885	2635	3760	3690.54	0.85	0	-17610	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1497	28.54	1.03	12	0.14	130.00	3592.00	11200	20220920	-66.88	3450	20230726	7.54	5810	-36.14	20230414	3450	7.54	20230726	11200	-66.88	20220920	3450	7.54	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
84	20230913	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-40	5	-1.06	182814430	49548	137.07	3715	3745	3655	4885	2635	3760	3689.64	0.85	0	-16805	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1501	28.62	1.04	12	0.12	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
85	20230913	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-45	5	-1.20	177984750	48248	133.48	3715	3745	3655	4885	2635	3760	3688.96	0.85	0	-16208	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1499	28.58	1.03	12	0.12	130.00	3592.00	11200	20220920	-66.83	3450	20230726	7.68	5810	-36.06	20230414	3450	7.68	20230726	11200	-66.83	20220920	3450	7.68	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
86	20230913	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-100	5	-2.66	125858890	34188	94.58	3715	3720	3655	4885	2635	3760	3681.38	0.85	0	-11971	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1477	28.15	1.02	12	0.08	130.00	3592.00	11200	20220920	-67.32	3450	20230726	6.09	5810	-37.01	20230414	3450	6.09	20230726	11200	-67.32	20220920	3450	6.09	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
87	20230913	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-70	5	-1.86	110678365	30052	83.14	3715	3720	3665	4885	2635	3760	3682.90	0.85	0	-9511	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1489	28.38	1.03	12	0.07	130.00	3592.00	11200	20220920	-67.05	3450	20230726	6.96	5810	-36.49	20230414	3450	6.96	20230726	11200	-67.05	20220920	3450	6.96	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
88	20230913	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-40	5	-1.06	70474505	19135	52.94	3715	3720	3665	4885	2635	3760	3683.02	0.85	0	43	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1501	28.62	1.04	12	0.05	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
89	20230913	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-55	5	-1.46	11174950	3018	8.35	3715	3715	3680	4885	2635	3760	3702.77	0.85	0	-2451	3833	3796	3763	3726	3693	3780	3710	202	1125	500	2550	5	1	40342231	1495	28.50	1.03	12	0.01	130.00	3592.00	11200	20220920	-66.92	3450	20230726	7.39	5810	-36.23	20230414	3450	7.39	20230726	11200	-66.92	20220920	3450	7.39	20230726	0.72	N	033310	500	201 억		343760	N	N	0	N	00	N
90	20230912	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-20	5	-0.53	135384540	35968	53.21	3795	3800	3730	4910	2650	3780	3764.02	0.83	0	9799	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1517	28.92	1.05	12	0.09	130.00	3592.00	11200	20220920	-66.43	3450	20230726	8.99	5810	-35.28	20230414	3450	8.99	20230726	11200	-66.43	20220920	3450	8.99	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
91	20230912	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-20	5	-0.53	129647710	34440	50.95	3795	3800	3730	4910	2650	3780	3764.45	0.83	0	10578	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1517	28.92	1.05	12	0.09	130.00	3592.00	11200	20220920	-66.43	3450	20230726	8.99	5810	-35.28	20230414	3450	8.99	20230726	11200	-66.43	20220920	3450	8.99	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
92	20230912	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	121747350	32335	47.83	3795	3800	3730	4910	2650	3780	3765.18	0.83	0	10862	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1521	29.00	1.05	12	0.08	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
93	20230912	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-25	5	-0.66	113463555	30130	44.57	3795	3800	3730	4910	2650	3780	3765.79	0.83	0	10535	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1515	28.88	1.05	12	0.07	130.00	3592.00	11200	20220920	-66.47	3450	20230726	8.84	5810	-35.37	20230414	3450	8.84	20230726	11200	-66.47	20220920	3450	8.84	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
94	20230912	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-5	5	-0.13	90958435	24156	35.74	3795	3800	3730	4910	2650	3780	3765.45	0.83	0	8466	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1523	29.04	1.05	12	0.06	130.00	3592.00	11200	20220920	-66.29	3450	20230726	9.42	5810	-35.03	20230414	3450	9.42	20230726	11200	-66.29	20220920	3450	9.42	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
95	20230912	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	72033255	19158	28.34	3795	3800	3730	4910	2650	3780	3759.95	0.83	0	7447	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1521	29.00	1.05	12	0.05	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
96	20230912	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	48092740	12782	18.91	3795	3800	3730	4910	2650	3780	3762.52	0.83	0	4761	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1521	29.00	1.05	12	0.03	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
97	20230912	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	5	2	0.13	5717985	1508	2.23	3795	3800	3780	4910	2650	3780	3791.85	0.83	0	-520	3906	3842	3751	3687	3596	3875	3720	202	1130	500	2570	5	1	40342231	1527	29.12	1.05	12	0.00	130.00	3592.00	11200	20220920	-66.21	3450	20230726	9.71	5810	-34.85	20230414	3450	9.71	20230726	11200	-66.21	20220920	3450	9.71	20230726	0.72	N	033310	500	201 억		333961	N	N	0	N	00	N
98	20230911	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	95	2	2.58	253377130	67344	132.79	3660	3815	3660	4790	2580	3685	3762.43	0.76	0	25106	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1525	29.08	1.05	12	0.17	130.00	3592.00	11200	20220920	-66.25	3450	20230726	9.57	5810	-34.94	20230414	3450	9.57	20230726	11200	-66.25	20220920	3450	9.57	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
99	20230911	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	70	2	1.90	239424815	63630	125.47	3660	3815	3660	4790	2580	3685	3762.77	0.76	0	23348	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1515	28.88	1.05	12	0.16	130.00	3592.00	11200	20220920	-66.47	3450	20230726	8.84	5810	-35.37	20230414	3450	8.84	20230726	11200	-66.47	20220920	3450	8.84	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
100	20230911	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	90	2	2.44	211172645	56095	110.61	3660	3815	3660	4790	2580	3685	3764.55	0.76	0	19556	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1523	29.04	1.05	12	0.14	130.00	3592.00	11200	20220920	-66.29	3450	20230726	9.42	5810	-35.03	20230414	3450	9.42	20230726	11200	-66.29	20220920	3450	9.42	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
101	20230911	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	100	2	2.71	181314185	48191	95.03	3660	3815	3660	4790	2580	3685	3762.41	0.76	0	15728	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1527	29.12	1.05	12	0.12	130.00	3592.00	11200	20220920	-66.21	3450	20230726	9.71	5810	-34.85	20230414	3450	9.71	20230726	11200	-66.21	20220920	3450	9.71	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
102	20230911	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	65	2	1.76	138094135	36738	72.44	3660	3815	3660	4790	2580	3685	3758.89	0.76	0	6003	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1513	28.85	1.04	12	0.09	130.00	3592.00	11200	20220920	-66.52	3450	20230726	8.70	5810	-35.46	20230414	3450	8.70	20230726	11200	-66.52	20220920	3450	8.70	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
103	20230911	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	30	2	0.81	98756135	26185	51.63	3660	3815	3660	4790	2580	3685	3771.48	0.76	0	-832	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1499	28.58	1.03	12	0.06	130.00	3592.00	11200	20220920	-66.83	3450	20230726	7.68	5810	-36.06	20230414	3450	7.68	20230726	11200	-66.83	20220920	3450	7.68	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
104	20230911	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	55	2	1.49	88727915	23495	46.33	3660	3815	3660	4790	2580	3685	3776.46	0.76	0	-1177	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1509	28.77	1.04	12	0.06	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
105	20230911	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	85	2	2.31	32192005	8517	16.79	3660	3815	3660	4790	2580	3685	3779.74	0.76	0	-599	3761	3722	3691	3652	3621	3707	3637	202	1105	500	2500	5	1	40342231	1521	29.00	1.05	12	0.02	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.72	N	033310	500	201 억		308449	N	N	1	N	00	N
106	20230908	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-55	5	-1.47	185927760	50521	172.97	3710	3730	3660	4860	2620	3740	3680.21	0.78	0	-5558	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1487	28.35	1.03	12	0.13	130.00	3592.00	11200	20220920	-67.10	3450	20230726	6.81	5810	-36.57	20230414	3450	6.81	20230726	11200	-67.10	20220920	3450	6.81	20230726	0.73	N	033310	500	201 억		314007	N	N	1	N	00	N
107	20230908	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-50	5	-1.34	160306135	43540	149.07	3710	3730	3665	4860	2620	3740	3681.81	0.78	0	-5650	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1489	28.38	1.03	12	0.11	130.00	3592.00	11200	20220920	-67.05	3450	20230726	6.96	5810	-36.49	20230414	3450	6.96	20230726	11200	-67.05	20220920	3450	6.96	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
108	20230908	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-50	5	-1.34	85989820	23291	79.74	3710	3730	3665	4860	2620	3740	3691.98	0.78	0	-857	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1489	28.38	1.03	12	0.06	130.00	3592.00	11200	20220920	-67.05	3450	20230726	6.96	5810	-36.49	20230414	3450	6.96	20230726	11200	-67.05	20220920	3450	6.96	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
109	20230908	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-45	5	-1.20	79837800	21618	74.01	3710	3730	3665	4860	2620	3740	3693.12	0.78	0	-465	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1491	28.42	1.03	12	0.05	130.00	3592.00	11200	20220920	-67.01	3450	20230726	7.10	5810	-36.40	20230414	3450	7.10	20230726	11200	-67.01	20220920	3450	7.10	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
110	20230908	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-40	5	-1.07	55681390	15045	51.51	3710	3730	3675	4860	2620	3740	3700.99	0.78	0	251	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1493	28.46	1.03	12	0.04	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
111	20230908	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-35	5	-0.94	52023265	14057	48.13	3710	3730	3675	4860	2620	3740	3700.88	0.78	0	410	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1495	28.50	1.03	12	0.03	130.00	3592.00	11200	20220920	-66.92	3450	20230726	7.39	5810	-36.23	20230414	3450	7.39	20230726	11200	-66.92	20220920	3450	7.39	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
112	20230908	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-20	5	-0.53	30933780	8347	28.58	3710	3730	3690	4860	2620	3740	3705.98	0.78	0	1095	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1501	28.62	1.04	12	0.02	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
113	20230908	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-10	5	-0.27	4985200	1343	4.60	3710	3730	3700	4860	2620	3740	3711.99	0.78	0	-581	3846	3792	3736	3682	3626	3765	3655	202	1120	500	2540	5	1	40342231	1505	28.69	1.04	12	0.00	130.00	3592.00	11200	20220920	-66.70	3450	20230726	8.12	5810	-35.80	20230414	3450	8.12	20230726	11200	-66.70	20220920	3450	8.12	20230726	0.73	N	033310	500	201 억		314007	N	N	0	N	00	N
114	20230907	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	0	3	0.00	106421140	28706	110.49	3790	3790	3680	4860	2620	3740	3707.27	0.81	0	-13054	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1509	28.77	1.04	12	0.07	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
115	20230907	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-45	5	-1.20	93038055	25113	96.66	3790	3790	3680	4860	2620	3740	3704.78	0.81	0	-12522	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1491	28.42	1.03	12	0.06	130.00	3592.00	11200	20220920	-67.01	3450	20230726	7.10	5810	-36.40	20230414	3450	7.10	20230726	11200	-67.01	20220920	3450	7.10	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
116	20230907	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-40	5	-1.07	88874740	23987	92.33	3790	3790	3680	4860	2620	3740	3705.12	0.81	0	-11815	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1493	28.46	1.03	12	0.06	130.00	3592.00	11200	20220920	-66.96	3450	20230726	7.25	5810	-36.32	20230414	3450	7.25	20230726	11200	-66.96	20220920	3450	7.25	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
117	20230907	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-25	5	-0.67	71930030	19398	74.66	3790	3790	3680	4860	2620	3740	3708.12	0.81	0	-9818	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1499	28.58	1.03	12	0.05	130.00	3592.00	11200	20220920	-66.83	3450	20230726	7.68	5810	-36.06	20230414	3450	7.68	20230726	11200	-66.83	20220920	3450	7.68	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
118	20230907	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-10	5	-0.27	65577510	17694	68.10	3790	3790	3680	4860	2620	3740	3706.20	0.81	0	-9434	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1505	28.69	1.04	12	0.04	130.00	3592.00	11200	20220920	-66.70	3450	20230726	8.12	5810	-35.80	20230414	3450	8.12	20230726	11200	-66.70	20220920	3450	8.12	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
119	20230907	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-50	5	-1.34	44211795	11926	45.90	3790	3790	3680	4860	2620	3740	3707.18	0.81	0	-8137	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1489	28.38	1.03	12	0.03	130.00	3592.00	11200	20220920	-67.05	3450	20230726	6.96	5810	-36.49	20230414	3450	6.96	20230726	11200	-67.05	20220920	3450	6.96	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
120	20230907	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-45	5	-1.20	30117455	8106	31.20	3790	3790	3680	4860	2620	3740	3715.45	0.81	0	-6523	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1491	28.42	1.03	12	0.02	130.00	3592.00	11200	20220920	-67.01	3450	20230726	7.10	5810	-36.40	20230414	3450	7.10	20230726	11200	-67.01	20220920	3450	7.10	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
121	20230907	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	0	3	0.00	4143910	1107	4.26	3790	3790	3740	4860	2620	3740	3743.37	0.81	0	-1063	3860	3800	3770	3710	3680	3785	3695	202	1120	500	2540	5	1	40342231	1509	28.77	1.04	12	0.00	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.76	N	033310	500	201 억		327061	N	N	0	N	00	N
122	20230906	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-90	5	-2.35	97717155	25848	32.96	3830	3830	3740	4975	2685	3830	3780.45	0.82	0	-4931	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1509	28.77	1.04	12	0.06	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
123	20230906	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-40	5	-1.04	89733720	23716	30.24	3830	3830	3745	4975	2685	3830	3783.68	0.82	0	-4493	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1529	29.15	1.06	12	0.06	130.00	3592.00	11200	20220920	-66.16	3450	20230726	9.86	5810	-34.77	20230414	3450	9.86	20230726	11200	-66.16	20220920	3450	9.86	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
124	20230906	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-60	5	-1.57	75645950	19971	25.47	3830	3830	3765	4975	2685	3830	3787.79	0.82	0	-2446	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1521	29.00	1.05	12	0.05	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
125	20230906	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-60	5	-1.57	69085590	18230	23.25	3830	3830	3765	4975	2685	3830	3789.66	0.82	0	-1816	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1521	29.00	1.05	12	0.05	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
126	20230906	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-25	5	-0.65	54210165	14288	18.22	3830	3830	3775	4975	2685	3830	3794.10	0.82	0	-649	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1535	29.27	1.06	12	0.04	130.00	3592.00	11200	20220920	-66.03	3450	20230726	10.29	5810	-34.51	20230414	3450	10.29	20230726	11200	-66.03	20220920	3450	10.29	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
127	20230906	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-25	5	-0.65	43044235	11345	14.47	3830	3830	3775	4975	2685	3830	3794.12	0.82	0	-1200	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1535	29.27	1.06	12	0.03	130.00	3592.00	11200	20220920	-66.03	3450	20230726	10.29	5810	-34.51	20230414	3450	10.29	20230726	11200	-66.03	20220920	3450	10.29	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
128	20230906	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-25	5	-0.65	23368830	6159	7.85	3830	3830	3775	4975	2685	3830	3794.26	0.82	0	-1360	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1535	29.27	1.06	12	0.02	130.00	3592.00	11200	20220920	-66.03	3450	20230726	10.29	5810	-34.51	20230414	3450	10.29	20230726	11200	-66.03	20220920	3450	10.29	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
129	20230906	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-40	5	-1.04	1234810	325	0.41	3830	3830	3790	4975	2685	3830	3799.42	0.82	0	-283	3973	3901	3808	3736	3643	3855	3690	202	1145	500	2600	5	1	40342231	1529	29.15	1.06	12	0.00	130.00	3592.00	11200	20220920	-66.16	3450	20230726	9.86	5810	-34.77	20230414	3450	9.86	20230726	11200	-66.16	20220920	3450	9.86	20230726	0.76	N	033310	500	201 억		331992	N	N	0	N	00	N
130	20230905	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-10	5	-0.26	294617870	78405	302.57	3840	3880	3715	4990	2690	3840	3757.63	0.87	0	-18993	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1545	29.46	1.07	12	0.19	130.00	3592.00	11200	20220920	-65.80	3450	20230726	11.01	5810	-34.08	20230414	3450	11.01	20230726	11200	-65.80	20220920	3450	11.01	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
131	20230905	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-75	5	-1.95	243882340	65025	250.94	3840	3880	3715	4990	2690	3840	3750.59	0.87	0	-16497	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1519	28.96	1.05	12	0.16	130.00	3592.00	11200	20220920	-66.38	3450	20230726	9.13	5810	-35.20	20230414	3450	9.13	20230726	11200	-66.38	20220920	3450	9.13	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
132	20230905	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-90	5	-2.34	187485935	49892	192.54	3840	3880	3725	4990	2690	3840	3757.84	0.87	0	-12631	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1513	28.85	1.04	12	0.12	130.00	3592.00	11200	20220920	-66.52	3450	20230726	8.70	5810	-35.46	20230414	3450	8.70	20230726	11200	-66.52	20220920	3450	8.70	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
133	20230905	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-90	5	-2.34	170695590	45403	175.21	3840	3880	3725	4990	2690	3840	3759.57	0.87	0	-9910	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1513	28.85	1.04	12	0.11	130.00	3592.00	11200	20220920	-66.52	3450	20230726	8.70	5810	-35.46	20230414	3450	8.70	20230726	11200	-66.52	20220920	3450	8.70	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
134	20230905	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-85	5	-2.21	158361640	42107	162.49	3840	3880	3725	4990	2690	3840	3760.93	0.87	0	-7762	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1515	28.88	1.05	12	0.10	130.00	3592.00	11200	20220920	-66.47	3450	20230726	8.84	5810	-35.37	20230414	3450	8.84	20230726	11200	-66.47	20220920	3450	8.84	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
135	20230905	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-80	5	-2.08	104581785	27734	107.03	3840	3880	3730	4990	2690	3840	3770.89	0.87	0	3231	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1517	28.92	1.05	12	0.07	130.00	3592.00	11200	20220920	-66.43	3450	20230726	8.99	5810	-35.28	20230414	3450	8.99	20230726	11200	-66.43	20220920	3450	8.99	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
136	20230905	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-5	5	-0.13	16712160	4360	16.83	3840	3880	3780	4990	2690	3840	3833.06	0.87	0	1404	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1547	29.50	1.07	12	0.01	130.00	3592.00	11200	20220920	-65.76	3450	20230726	11.16	5810	-33.99	20230414	3450	11.16	20230726	11200	-65.76	20220920	3450	11.16	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
137	20230905	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-5	5	-0.13	583580	152	0.59	3840	3840	3835	4990	2690	3840	3839.34	0.87	0	-12	3936	3887	3846	3797	3756	3912	3822	202	1150	500	2610	5	1	40342231	1547	29.50	1.07	12	0.00	130.00	3592.00	11200	20220920	-65.76	3450	20230726	11.16	5810	-33.99	20230414	3450	11.16	20230726	11200	-65.76	20220920	3450	11.16	20230726	0.84	N	033310	500	201 억		351934	N	N	0	N	00	N
138	20230904	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	99821600	25911	26.47	3825	3895	3805	5010	2705	3860	3852.57	0.89	0	-8274	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1549	29.54	1.07	12	0.06	130.00	3592.00	11200	20220920	-65.71	3450	20230726	11.30	5810	-33.91	20230414	3450	11.30	20230726	11200	-65.71	20220920	3450	11.30	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
139	20230904	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	86415295	22420	22.91	3825	3895	3805	5010	2705	3860	3854.38	0.89	0	-8129	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1549	29.54	1.07	12	0.06	130.00	3592.00	11200	20220920	-65.71	3450	20230726	11.30	5810	-33.91	20230414	3450	11.30	20230726	11200	-65.71	20220920	3450	11.30	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
140	20230904	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	72889570	18888	19.30	3825	3895	3805	5010	2705	3860	3859.04	0.89	0	-5997	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1549	29.54	1.07	12	0.05	130.00	3592.00	11200	20220920	-65.71	3450	20230726	11.30	5810	-33.91	20230414	3450	11.30	20230726	11200	-65.71	20220920	3450	11.30	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
141	20230904	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-25	5	-0.65	68788945	17820	18.21	3825	3895	3805	5010	2705	3860	3860.21	0.89	0	-5401	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1547	29.50	1.07	12	0.04	130.00	3592.00	11200	20220920	-65.76	3450	20230726	11.16	5810	-33.99	20230414	3450	11.16	20230726	11200	-65.76	20220920	3450	11.16	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
142	20230904	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	57583605	14900	15.22	3825	3895	3805	5010	2705	3860	3864.67	0.89	0	-3962	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1553	29.62	1.07	12	0.04	130.00	3592.00	11200	20220920	-65.62	3450	20230726	11.59	5810	-33.73	20230414	3450	11.59	20230726	11200	-65.62	20220920	3450	11.59	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
143	20230904	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	53394280	13814	14.11	3825	3895	3805	5010	2705	3860	3865.23	0.89	0	-3198	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1559	29.73	1.08	12	0.03	130.00	3592.00	11200	20220920	-65.49	3450	20230726	12.03	5810	-33.48	20230414	3450	12.03	20230726	11200	-65.49	20220920	3450	12.03	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
144	20230904	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	27555790	7107	7.26	3825	3895	3825	5010	2705	3860	3877.27	0.89	0	-148	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1567	29.88	1.08	12	0.02	130.00	3592.00	11200	20220920	-65.31	3450	20230726	12.61	5810	-33.13	20230414	3450	12.61	20230726	11200	-65.31	20220920	3450	12.61	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
145	20230904	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	2737875	714	0.73	3825	3860	3825	5010	2705	3860	3834.56	0.89	0	-53	3956	3907	3856	3807	3756	3882	3782	202	1150	500	2620	5	1	40342231	1557	29.69	1.07	12	0.00	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		360208	N	N	0	N	00	N
146	20230901	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	376166550	97429	242.38	3895	3905	3805	5070	2730	3900	3860.93	0.91	0	-5992	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.24	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
147	20230901	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	368836260	95530	237.65	3895	3905	3805	5070	2730	3900	3860.95	0.91	0	-5886	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.24	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
148	20230901	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	309334600	80099	199.27	3895	3905	3805	5070	2730	3900	3861.90	0.91	0	-4761	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.20	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
149	20230901	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	228286835	59097	147.02	3895	3905	3805	5070	2730	3900	3862.92	0.91	0	-9787	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.15	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
150	20230901	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	139710890	36064	89.72	3895	3905	3805	5070	2730	3900	3873.97	0.91	0	-3304	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.09	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
151	20230901	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-5	5	-0.13	122941595	31712	78.89	3895	3905	3805	5070	2730	3900	3876.82	0.91	0	-3482	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1571	29.96	1.08	12	0.08	130.00	3592.00	11200	20220920	-65.22	3450	20230726	12.90	5810	-32.96	20230414	3450	12.90	20230726	11200	-65.22	20220920	3450	12.90	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
152	20230901	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-30	5	-0.77	44818255	11664	29.02	3895	3900	3805	5070	2730	3900	3842.44	0.91	0	-1206	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1561	29.77	1.08	12	0.03	130.00	3592.00	11200	20220920	-65.45	3450	20230726	12.17	5810	-33.39	20230414	3450	12.17	20230726	11200	-65.45	20220920	3450	12.17	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N
153	20230901	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	11615	3	0.01	3895	3895	3860	5070	2730	3900	3871.67	0.91	0	-1	4020	3960	3920	3860	3820	3940	3840	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.00	130.00	3592.00	11200	20220920	-65.54	3450	20230726	11.88	5810	-33.56	20230414	3450	11.88	20230726	11200	-65.54	20220920	3450	11.88	20230726	0.84	N	033310	500	201 억		366200	N	N	0	N	00	N