KissMeData/140520/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	160830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2645	35	2	1.34	53051405	20245	46.23	2595	2650	2590	3390	1830	2610	2620.49	0.39	0	1712	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	558	1.00	0.36	12	0.10	2640.00	7268.00	3375	20221028	-21.63	2445	20221013	8.18	3145	-15.90	20230127	2590	2.12	20230927	3375	-21.63	20221028	2445	8.18	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
3	20230927	150838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2620	10	2	0.38	51069890	19495	44.52	2595	2650	2590	3390	1830	2610	2619.66	0.39	0	1765	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	553	0.99	0.36	12	0.09	2640.00	7268.00	3375	20221028	-22.37	2445	20221013	7.16	3145	-16.69	20230127	2590	1.16	20230927	3375	-22.37	20221028	2445	7.16	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
4	20230927	140839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2620	10	2	0.38	35210780	13438	30.69	2595	2650	2590	3390	1830	2610	2620.27	0.39	0	967	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	553	0.99	0.36	12	0.06	2640.00	7268.00	3375	20221028	-22.37	2445	20221013	7.16	3145	-16.69	20230127	2590	1.16	20230927	3375	-22.37	20221028	2445	7.16	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
5	20230927	130826	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	20	2	0.77	25905445	9891	22.59	2595	2650	2590	3390	1830	2610	2619.13	0.39	0	972	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	555	1.00	0.36	12	0.05	2640.00	7268.00	3375	20221028	-22.07	2445	20221013	7.57	3145	-16.38	20230127	2590	1.54	20230927	3375	-22.07	20221028	2445	7.57	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
6	20230927	120826	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2640	30	2	1.15	23098985	8823	20.15	2595	2650	2590	3390	1830	2610	2618.08	0.39	0	970	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	557	1.00	0.36	12	0.04	2640.00	7268.00	3375	20221028	-21.78	2445	20221013	7.98	3145	-16.06	20230127	2590	1.93	20230927	3375	-21.78	20221028	2445	7.98	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
7	20230927	110835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2615	5	2	0.19	19625425	7508	17.15	2595	2640	2590	3390	1830	2610	2613.96	0.39	0	1211	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	552	0.99	0.36	12	0.04	2640.00	7268.00	3375	20221028	-22.52	2445	20221013	6.95	3145	-16.85	20230127	2590	0.97	20230927	3375	-22.52	20221028	2445	6.95	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
8	20230927	100828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	20	2	0.77	11711365	4491	10.26	2595	2640	2590	3390	1830	2610	2607.72	0.39	0	956	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	555	1.00	0.36	12	0.02	2640.00	7268.00	3375	20221028	-22.07	2445	20221013	7.57	3145	-16.38	20230127	2590	1.54	20230927	3375	-22.07	20221028	2445	7.57	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
9	20230927	090843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2605	-5	5	-0.19	6997780	2694	6.15	2595	2640	2590	3390	1830	2610	2597.36	0.39	0	966	2750	2680	2645	2575	2540	2662	2557	106	780	500	1770	5	1	21109243	550	0.99	0.36	12	0.01	2640.00	7268.00	3375	20221028	-22.81	2445	20221013	6.54	3145	-17.17	20230127	2590	0.58	20230927	3375	-22.81	20221028	2445	6.54	20221013	1.59	N	140520	500	105 억		81365	N	N	0	N	00	N
10	20230926	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-95	5	-3.51	115664655	43651	526.55	2705	2715	2610	3515	1895	2705	2649.76	0.40	0	-3138	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	551	0.99	0.36	12	0.21	2640.00	7268.00	3375	20221028	-22.67	2445	20221013	6.75	3145	-17.01	20230127	2605	0.19	20230103	3375	-22.67	20221028	2445	6.75	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
11	20230926	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-90	5	-3.33	107414655	40492	488.44	2705	2715	2610	3515	1895	2705	2652.74	0.40	0	-2523	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	552	0.99	0.36	12	0.19	2640.00	7268.00	3375	20221028	-22.52	2445	20221013	6.95	3145	-16.85	20230127	2605	0.38	20230103	3375	-22.52	20221028	2445	6.95	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
12	20230926	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-75	5	-2.77	77916290	29303	353.47	2705	2715	2610	3515	1895	2705	2658.99	0.40	0	-2078	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	555	1.00	0.36	12	0.14	2640.00	7268.00	3375	20221028	-22.07	2445	20221013	7.57	3145	-16.38	20230127	2605	0.96	20230103	3375	-22.07	20221028	2445	7.57	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
13	20230926	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-30	5	-1.11	34135160	12714	153.37	2705	2715	2670	3515	1895	2705	2684.85	0.40	0	-1400	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	565	1.01	0.37	12	0.06	2640.00	7268.00	3375	20221028	-20.74	2445	20221013	9.41	3145	-14.94	20230127	2605	2.69	20230103	3375	-20.74	20221028	2445	9.41	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
14	20230926	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-35	5	-1.29	33843615	12605	152.05	2705	2715	2670	3515	1895	2705	2684.94	0.40	0	-1346	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	564	1.01	0.37	12	0.06	2640.00	7268.00	3375	20221028	-20.89	2445	20221013	9.20	3145	-15.10	20230127	2605	2.50	20230103	3375	-20.89	20221028	2445	9.20	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
15	20230926	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-25	5	-0.92	15068020	5585	67.37	2705	2715	2680	3515	1895	2705	2697.94	0.40	0	-1313	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	566	1.02	0.37	12	0.03	2640.00	7268.00	3375	20221028	-20.59	2445	20221013	9.61	3145	-14.79	20230127	2605	2.88	20230103	3375	-20.59	20221028	2445	9.61	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
16	20230926	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	6648725	2456	29.63	2705	2715	2700	3515	1895	2705	2707.14	0.40	0	-9	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	572	1.03	0.37	12	0.01	2640.00	7268.00	3375	20221028	-19.70	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3375	-19.70	20221028	2445	10.84	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
17	20230926	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	5098925	1885	22.74	2705	2705	2705	3515	1895	2705	2705.00	0.40	0	0	2761	2732	2716	2687	2671	2725	2680	106	810	500	1830	5	1	21109243	571	1.02	0.37	12	0.01	2640.00	7268.00	3375	20221028	-19.85	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3375	-19.85	20221028	2445	10.63	20221013	1.60	N	140520	500	105 억		84503	N	N	0	N	00	N
18	20230925	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	22526650	8289	49.97	2710	2745	2700	3520	1900	2710	2717.66	0.41	0	-2916	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	571	1.02	0.37	12	0.04	2640.00	7268.00	3375	20221028	-19.85	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3375	-19.85	20221028	2445	10.63	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
19	20230925	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	22012495	8099	48.82	2710	2745	2700	3520	1900	2710	2717.93	0.41	0	-2916	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	571	1.02	0.37	12	0.04	2640.00	7268.00	3375	20221028	-19.85	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3375	-19.85	20221028	2445	10.63	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
20	20230925	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	21185580	7794	46.99	2710	2745	2700	3520	1900	2710	2718.19	0.41	0	-2856	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.04	2640.00	7268.00	3375	20221028	-19.26	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3375	-19.26	20221028	2445	11.45	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
21	20230925	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	17853095	6562	39.56	2710	2745	2705	3520	1900	2710	2720.68	0.41	0	-2692	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.03	2640.00	7268.00	3375	20221028	-19.41	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3375	-19.41	20221028	2445	11.25	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
22	20230925	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	17178905	6314	38.06	2710	2745	2705	3520	1900	2710	2720.76	0.41	0	-2596	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.03	2640.00	7268.00	3375	20221028	-19.41	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3375	-19.41	20221028	2445	11.25	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
23	20230925	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	16692335	6135	36.98	2710	2745	2705	3520	1900	2710	2720.84	0.41	0	-2566	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.03	2640.00	7268.00	3375	20221028	-19.41	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3375	-19.41	20221028	2445	11.25	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
24	20230925	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	30	2	1.11	4839725	1778	10.72	2710	2745	2705	3520	1900	2710	2722.01	0.41	0	-576	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	578	1.04	0.38	12	0.01	2640.00	7268.00	3375	20221028	-18.81	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3375	-18.81	20221028	2445	12.07	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
25	20230925	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	684675	253	1.53	2710	2710	2705	3520	1900	2710	2706.23	0.41	0	0	2846	2777	2726	2657	2606	2812	2692	106	810	500	1840	5	1	21109243	572	1.03	0.37	12	0.00	2640.00	7268.00	3375	20221028	-19.70	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3375	-19.70	20221028	2445	10.84	20221013	1.62	N	140520	500	105 억		87398	N	N	0	N	00	N
26	20230922	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	45261655	16588	97.23	2675	2795	2675	3520	1900	2710	2728.58	0.42	0	-1961	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	572	1.03	0.37	12	0.08	2640.00	7268.00	3390	20220923	-20.06	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3390	-20.06	20220923	2445	10.84	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
27	20230922	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	41520390	15210	89.16	2675	2795	2675	3520	1900	2710	2729.81	0.42	0	-1960	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.07	2640.00	7268.00	3390	20220923	-19.62	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3390	-19.62	20220923	2445	11.45	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
28	20230922	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	40279820	14754	86.48	2675	2795	2675	3520	1900	2710	2730.09	0.42	0	-1960	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.07	2640.00	7268.00	3390	20220923	-19.76	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3390	-19.76	20220923	2445	11.25	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
29	20230922	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	39440690	14446	84.68	2675	2795	2675	3520	1900	2710	2730.22	0.42	0	-2029	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.07	2640.00	7268.00	3390	20220923	-19.76	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3390	-19.76	20220923	2445	11.25	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
30	20230922	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	45	2	1.66	37093560	13587	79.64	2675	2795	2675	3520	1900	2710	2730.08	0.42	0	-2029	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	582	1.04	0.38	12	0.06	2640.00	7268.00	3390	20220923	-18.73	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3390	-18.73	20220923	2445	12.68	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
31	20230922	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	45	2	1.66	28530005	10473	61.39	2675	2795	2675	3520	1900	2710	2724.15	0.42	0	-1976	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	582	1.04	0.38	12	0.05	2640.00	7268.00	3390	20220923	-18.73	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3390	-18.73	20220923	2445	12.68	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
32	20230922	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	40	2	1.48	22886790	8420	49.36	2675	2795	2675	3520	1900	2710	2718.15	0.42	0	-1455	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	581	1.04	0.38	12	0.04	2640.00	7268.00	3390	20220923	-18.88	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3390	-18.88	20220923	2445	12.47	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
33	20230922	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-30	5	-1.11	8735735	3234	18.96	2675	2795	2675	3520	1900	2710	2701.22	0.42	0	427	2783	2746	2728	2691	2673	2737	2682	106	810	500	1840	5	1	21109243	566	1.02	0.37	12	0.02	2640.00	7268.00	3390	20220923	-20.94	2445	20221013	9.61	3145	-14.79	20230127	2605	2.88	20230103	3390	-20.94	20220923	2445	9.61	20221013	1.62	N	140520	500	105 억		89378	N	N	0	N	00	N
34	20230921	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-30	5	-1.09	46613565	17035	140.40	2730	2765	2710	3560	1920	2740	2736.35	0.44	0	-3903	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	572	1.03	0.37	12	0.08	2640.00	7268.00	3390	20220923	-20.06	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3390	-20.06	20220923	2445	10.84	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
35	20230921	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-15	5	-0.55	41190860	15038	123.94	2730	2765	2725	3560	1920	2740	2739.12	0.44	0	-3464	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	575	1.03	0.37	12	0.07	2640.00	7268.00	3390	20220923	-19.62	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3390	-19.62	20220923	2445	11.45	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
36	20230921	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-5	5	-0.18	34552790	12604	103.88	2730	2765	2725	3560	1920	2740	2741.41	0.44	0	-3055	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	577	1.04	0.38	12	0.06	2640.00	7268.00	3390	20220923	-19.32	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3390	-19.32	20220923	2445	11.86	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
37	20230921	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-5	5	-0.18	31093820	11336	93.43	2730	2765	2730	3560	1920	2740	2742.93	0.44	0	-3052	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	577	1.04	0.38	12	0.05	2640.00	7268.00	3390	20220923	-19.32	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3390	-19.32	20220923	2445	11.86	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
38	20230921	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	5	2	0.18	25374985	9246	76.21	2730	2765	2730	3560	1920	2740	2744.43	0.44	0	-1526	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	579	1.04	0.38	12	0.04	2640.00	7268.00	3390	20220923	-19.03	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3390	-19.03	20220923	2445	12.27	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
39	20230921	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	10	2	0.36	16173835	5892	48.56	2730	2765	2730	3560	1920	2740	2745.05	0.44	0	-753	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	581	1.04	0.38	12	0.03	2640.00	7268.00	3390	20220923	-18.88	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3390	-18.88	20220923	2445	12.47	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
40	20230921	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	15	2	0.55	5897665	2149	17.71	2730	2765	2730	3560	1920	2740	2744.38	0.44	0	21	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	582	1.04	0.38	12	0.01	2640.00	7268.00	3390	20220923	-18.73	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3390	-18.73	20220923	2445	12.68	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
41	20230921	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	0	3	0.00	1552255	567	4.67	2730	2740	2730	3560	1920	2740	2737.66	0.44	0	56	2803	2771	2748	2716	2693	2787	2732	106	820	500	1860	5	1	21109243	578	1.04	0.38	12	0.00	2640.00	7268.00	3390	20220923	-19.17	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3390	-19.17	20220923	2445	12.07	20221013	1.61	N	140520	500	105 억		93281	N	N	0	N	00	N
42	20230920	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	32750230	11928	52.48	2725	2780	2725	3540	1910	2725	2745.66	0.45	0	-1654	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	578	1.04	0.38	12	0.06	2640.00	7268.00	3390	20220923	-19.17	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3390	-19.17	20220923	2445	12.07	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
43	20230920	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	0	3	0.00	30229550	11005	48.42	2725	2780	2725	3540	1910	2725	2746.89	0.45	0	-1638	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	575	1.03	0.37	12	0.05	2640.00	7268.00	3390	20220923	-19.62	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3390	-19.62	20220923	2445	11.45	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
44	20230920	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	24899280	9055	39.84	2725	2780	2725	3540	1910	2725	2749.78	0.45	0	-1555	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	578	1.04	0.38	12	0.04	2640.00	7268.00	3390	20220923	-19.17	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3390	-19.17	20220923	2445	12.07	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
45	20230920	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	5	2	0.18	24179635	8793	38.69	2725	2780	2725	3540	1910	2725	2749.87	0.45	0	-1434	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	576	1.03	0.38	12	0.04	2640.00	7268.00	3390	20220923	-19.47	2445	20221013	11.66	3145	-13.20	20230127	2605	4.80	20230103	3390	-19.47	20220923	2445	11.66	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
46	20230920	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	10	2	0.37	17400340	6315	27.79	2725	2780	2725	3540	1910	2725	2755.40	0.45	0	-1434	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	577	1.04	0.38	12	0.03	2640.00	7268.00	3390	20220923	-19.32	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3390	-19.32	20220923	2445	11.86	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
47	20230920	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	25	2	0.92	14420015	5227	23.00	2725	2780	2725	3540	1910	2725	2758.76	0.45	0	-1876	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	581	1.04	0.38	12	0.02	2640.00	7268.00	3390	20220923	-18.88	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3390	-18.88	20220923	2445	12.47	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
48	20230920	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	40	2	1.47	11023380	3991	17.56	2725	2780	2725	3540	1910	2725	2762.06	0.45	0	-1173	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	584	1.05	0.38	12	0.02	2640.00	7268.00	3390	20220923	-18.44	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3390	-18.44	20220923	2445	13.09	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
49	20230920	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	0	3	0.00	272500	100	0.44	2725	2725	2725	3540	1910	2725	2725.00	0.45	0	0	2811	2767	2746	2702	2681	2757	2692	106	815	500	1850	5	1	21109243	575	1.03	0.37	12	0.00	2640.00	7268.00	3390	20220923	-19.62	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3390	-19.62	20220923	2445	11.45	20221013	1.61	N	140520	500	105 억		94935	N	N	0	N	00	N
50	20230919	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-45	5	-1.62	59599230	21635	181.76	2770	2790	2725	3600	1940	2770	2754.77	0.46	0	-2056	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	575	1.03	0.37	12	0.10	2640.00	7268.00	3390	20220923	-19.62	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3390	-19.62	20220919	2445	11.45	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
51	20230919	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-35	5	-1.26	53916945	19552	164.26	2770	2790	2730	3600	1940	2770	2757.62	0.46	0	-2055	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	577	1.04	0.38	12	0.09	2640.00	7268.00	3390	20220923	-19.32	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3390	-19.32	20220919	2445	11.86	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
52	20230919	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	39536730	14307	120.20	2770	2790	2745	3600	1940	2770	2763.45	0.46	0	-2070	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	581	1.04	0.38	12	0.07	2640.00	7268.00	3390	20220923	-18.88	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3390	-18.88	20220919	2445	12.47	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
53	20230919	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	32539195	11764	98.83	2770	2790	2745	3600	1940	2770	2766.00	0.46	0	-1998	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	584	1.05	0.38	12	0.06	2640.00	7268.00	3390	20220923	-18.44	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3390	-18.44	20220919	2445	13.09	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
54	20230919	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	31820295	11504	96.65	2770	2790	2745	3600	1940	2770	2766.02	0.46	0	-1998	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	584	1.05	0.38	12	0.05	2640.00	7268.00	3390	20220923	-18.44	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3390	-18.44	20220919	2445	13.09	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
55	20230919	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	26328500	9518	79.96	2770	2790	2745	3600	1940	2770	2766.18	0.46	0	-656	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.05	2640.00	7268.00	3390	20220923	-18.73	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3390	-18.73	20220919	2445	12.68	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
56	20230919	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-25	5	-0.90	18837940	6795	57.09	2770	2790	2745	3600	1940	2770	2772.32	0.46	0	-861	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	579	1.04	0.38	12	0.03	2640.00	7268.00	3390	20220923	-19.03	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3390	-19.03	20220919	2445	12.27	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
57	20230919	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	5	2	0.18	7686300	2771	23.28	2770	2780	2770	3600	1940	2770	2773.84	0.46	0	-465	2800	2785	2765	2750	2730	2775	2740	106	830	500	1880	5	1	21109243	586	1.05	0.38	12	0.01	2640.00	7268.00	3390	20220923	-18.14	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3390	-18.14	20220919	2445	13.50	20221013	1.60	N	140520	500	105 억		96966	N	N	0	N	00	N
58	20230918	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	32923615	11903	73.04	2780	2780	2745	3610	1950	2780	2765.99	0.46	0	546	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	585	1.05	0.38	12	0.06	2640.00	7268.00	3390	20220919	-18.29	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3390	-18.29	20220919	2445	13.29	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
59	20230918	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	32003445	11570	71.00	2780	2780	2745	3610	1950	2780	2766.07	0.46	0	550	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	585	1.05	0.38	12	0.05	2640.00	7268.00	3390	20220919	-18.29	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3390	-18.29	20220919	2445	13.29	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
60	20230918	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	28624050	10350	63.51	2780	2780	2745	3610	1950	2780	2765.61	0.46	0	639	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.05	2640.00	7268.00	3390	20220919	-18.58	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3390	-18.58	20220919	2445	12.88	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
61	20230918	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	26671685	9643	59.17	2780	2780	2745	3610	1950	2780	2765.91	0.46	0	744	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.05	2640.00	7268.00	3390	20220919	-18.58	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3390	-18.58	20220919	2445	12.88	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
62	20230918	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	26536165	9594	58.87	2780	2780	2745	3610	1950	2780	2765.91	0.46	0	769	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	585	1.05	0.38	12	0.05	2640.00	7268.00	3390	20220919	-18.29	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3390	-18.29	20220919	2445	13.29	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
63	20230918	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	17560730	6346	38.94	2780	2780	2745	3610	1950	2780	2767.21	0.46	0	520	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	586	1.05	0.38	12	0.03	2640.00	7268.00	3390	20220919	-18.14	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3390	-18.14	20220919	2445	13.50	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
64	20230918	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-35	5	-1.26	11042600	3983	24.44	2780	2780	2745	3610	1950	2780	2772.43	0.46	0	40	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	579	1.04	0.38	12	0.02	2640.00	7268.00	3390	20220919	-19.03	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3390	-19.03	20220919	2445	12.27	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
65	20230918	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	10148610	3659	22.45	2780	2780	2760	3610	1950	2780	2773.60	0.46	0	94	2823	2801	2778	2756	2733	2812	2767	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.02	2640.00	7268.00	3390	20220919	-18.58	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3390	-18.58	20220919	2445	12.88	20221013	1.58	N	140520	500	105 억		96420	N	N	0	N	00	N
66	20230915	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	25	2	0.91	45022700	16221	104.30	2765	2800	2755	3580	1930	2755	2775.58	0.46	0	-324	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	587	1.05	0.38	12	0.08	2640.00	7268.00	3445	20220916	-19.30	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3445	-19.30	20220916	2445	13.70	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
67	20230915	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	20	2	0.73	44550370	16051	103.21	2765	2800	2755	3580	1930	2755	2775.55	0.46	0	-324	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.08	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
68	20230915	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	0	3	0.00	42784400	15413	99.11	2765	2800	2755	3580	1930	2755	2775.86	0.46	0	-408	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
69	20230915	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	35	2	1.27	37695260	13571	87.26	2765	2800	2755	3580	1930	2755	2777.63	0.46	0	-672	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	589	1.06	0.38	12	0.06	2640.00	7268.00	3445	20220916	-19.01	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3445	-19.01	20220916	2445	14.11	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
70	20230915	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	20	2	0.73	29280565	10535	67.74	2765	2800	2760	3580	1930	2755	2779.36	0.46	0	350	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
71	20230915	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	45	2	1.63	19638135	7076	45.50	2765	2800	2760	3580	1930	2755	2775.32	0.46	0	306	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	591	1.06	0.39	12	0.03	2640.00	7268.00	3445	20220916	-18.72	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3445	-18.72	20220916	2445	14.52	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
72	20230915	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	25	2	0.91	9883010	3568	22.94	2765	2780	2760	3580	1930	2755	2769.90	0.46	0	-33	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	587	1.05	0.38	12	0.02	2640.00	7268.00	3445	20220916	-19.30	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3445	-19.30	20220916	2445	13.70	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
73	20230915	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	33190	12	0.08	2765	2770	2765	3580	1930	2755	2765.83	0.46	0	0	2798	2776	2753	2731	2708	2765	2720	106	825	500	1870	5	1	21109243	585	1.05	0.38	12	0.00	2640.00	7268.00	3445	20220916	-19.59	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3445	-19.59	20220916	2445	13.29	20221013	1.55	N	140520	500	105 억		96744	N	N	0	N	00	N
74	20230914	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	42779885	15551	84.20	2760	2775	2730	3585	1935	2760	2750.94	0.46	0	-142	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
75	20230914	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	42058560	15289	82.78	2760	2775	2730	3585	1935	2760	2750.90	0.46	0	-81	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
76	20230914	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	41257845	14998	81.20	2760	2775	2730	3585	1935	2760	2750.89	0.46	0	-40	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
77	20230914	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-15	5	-0.54	39730160	14443	78.20	2760	2775	2730	3585	1935	2760	2750.82	0.46	0	-39	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	579	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.32	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3445	-20.32	20220916	2445	12.27	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
78	20230914	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-15	5	-0.54	30325760	11013	59.63	2760	2775	2735	3585	1935	2760	2753.63	0.46	0	36	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	579	1.04	0.38	12	0.05	2640.00	7268.00	3445	20220916	-20.32	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3445	-20.32	20220916	2445	12.27	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
79	20230914	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	19672965	7131	38.61	2760	2775	2750	3585	1935	2760	2758.79	0.46	0	-28	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.03	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
80	20230914	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	15976585	5789	31.34	2760	2775	2750	3585	1935	2760	2759.82	0.46	0	-28	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.03	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
81	20230914	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	3721255	1350	7.31	2760	2760	2750	3585	1935	2760	2756.49	0.46	0	30	2853	2806	2768	2721	2683	2830	2745	106	825	500	1870	5	1	21109243	581	1.04	0.38	12	0.01	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.55	N	140520	500	105 억		96886	N	N	0	N	00	N
82	20230913	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	51034250	18470	127.84	2750	2815	2730	3575	1925	2750	2763.09	0.48	0	-3619	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.09	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
83	20230913	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	25	2	0.91	50943170	18437	127.61	2750	2815	2730	3575	1925	2750	2763.09	0.48	0	-3618	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.09	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
84	20230913	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	25	2	0.91	41511430	15014	103.92	2750	2815	2730	3575	1925	2750	2764.85	0.48	0	-3228	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.07	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
85	20230913	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	40886725	14788	102.35	2750	2815	2730	3575	1925	2750	2764.86	0.48	0	-3227	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.07	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
86	20230913	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	31596875	11400	78.90	2750	2815	2730	3575	1925	2750	2771.66	0.48	0	-3226	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	584	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.74	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
87	20230913	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	65	2	2.36	27221630	9835	68.07	2750	2815	2730	3575	1925	2750	2767.83	0.48	0	-2484	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	594	1.07	0.39	12	0.05	2640.00	7268.00	3445	20220916	-18.29	2445	20221013	15.13	3145	-10.49	20230127	2605	8.06	20230103	3445	-18.29	20220916	2445	15.13	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
88	20230913	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	5	2	0.18	8951185	3271	22.64	2750	2755	2730	3575	1925	2750	2736.53	0.48	0	-52	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.02	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
89	20230913	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-15	5	-0.55	808250	295	2.04	2750	2750	2735	3575	1925	2750	2739.83	0.48	0	-52	2816	2782	2766	2732	2716	2775	2725	106	825	500	1870	5	1	21109243	577	1.04	0.38	12	0.00	2640.00	7268.00	3445	20220916	-20.61	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3445	-20.61	20220916	2445	11.86	20221013	1.53	N	140520	500	105 억		100505	N	N	0	N	00	N
90	20230912	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	39889320	14447	90.72	2780	2800	2750	3610	1950	2780	2761.08	0.49	0	-3290	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	581	1.04	0.38	12	0.07	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
91	20230912	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	30960650	11204	70.36	2780	2800	2750	3610	1950	2780	2763.36	0.49	0	-2833	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	585	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.59	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3445	-19.59	20220916	2445	13.29	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
92	20230912	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	26887430	9728	61.09	2780	2800	2750	3610	1950	2780	2763.92	0.49	0	-2374	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	584	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.74	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
93	20230912	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	16833775	6090	38.24	2780	2780	2750	3610	1950	2780	2764.17	0.49	0	-1729	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.03	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
94	20230912	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	15394435	5570	34.98	2780	2780	2750	3610	1950	2780	2763.81	0.49	0	-1518	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.03	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
95	20230912	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	11720805	4243	26.65	2780	2780	2750	3610	1950	2780	2762.39	0.49	0	-477	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	584	1.05	0.38	12	0.02	2640.00	7268.00	3445	20220916	-19.74	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
96	20230912	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-25	5	-0.90	7370065	2669	16.76	2780	2780	2750	3610	1950	2780	2761.36	0.49	0	69	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	582	1.04	0.38	12	0.01	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
97	20230912	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	2185780	789	4.95	2780	2780	2760	3610	1950	2780	2770.32	0.49	0	0	2836	2807	2781	2752	2726	2795	2740	106	830	500	1890	5	1	21109243	583	1.05	0.38	12	0.00	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.52	N	140520	500	105 억		103795	N	N	0	N	00	N
98	20230911	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	30	2	1.09	44265780	15924	120.52	2800	2810	2755	3575	1925	2750	2779.82	0.50	0	-2554	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	587	1.05	0.38	12	0.08	2640.00	7268.00	3445	20220916	-19.30	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3445	-19.30	20220916	2445	13.70	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
99	20230911	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	25	2	0.91	43943455	15808	119.64	2800	2810	2755	3575	1925	2750	2779.82	0.50	0	-2490	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.07	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
100	20230911	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	40	2	1.45	43027560	15479	117.15	2800	2810	2755	3575	1925	2750	2779.74	0.50	0	-2304	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	589	1.06	0.38	12	0.07	2640.00	7268.00	3445	20220916	-19.01	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3445	-19.01	20220916	2445	14.11	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
101	20230911	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	25	2	0.91	26612110	9594	72.61	2800	2810	2755	3575	1925	2750	2773.83	0.50	0	-717	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
102	20230911	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	20	2	0.73	25734025	9277	70.21	2800	2810	2755	3575	1925	2750	2773.96	0.50	0	-717	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	585	1.05	0.38	12	0.04	2640.00	7268.00	3445	20220916	-19.59	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3445	-19.59	20220916	2445	13.29	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
103	20230911	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	30	2	1.09	25452575	9175	69.44	2800	2810	2755	3575	1925	2750	2774.12	0.50	0	-717	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	587	1.05	0.38	12	0.04	2640.00	7268.00	3445	20220916	-19.30	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3445	-19.30	20220916	2445	13.70	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
104	20230911	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	7750035	2800	21.19	2800	2800	2760	3575	1925	2750	2767.87	0.50	0	-143	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	584	1.05	0.38	12	0.01	2640.00	7268.00	3445	20220916	-19.74	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
105	20230911	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	1003225	359	2.72	2800	2800	2765	3575	1925	2750	2794.50	0.50	0	-77	2813	2781	2743	2711	2673	2797	2727	106	825	500	1870	5	1	21109243	584	1.05	0.38	12	0.00	2640.00	7268.00	3445	20220916	-19.74	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.52	N	140520	500	105 억		106168	N	N	0	N	00	N
106	20230908	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	30	2	1.10	33473070	12243	95.83	2710	2775	2705	3535	1905	2720	2733.96	0.51	0	-515	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	581	1.04	0.38	12	0.06	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
107	20230908	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	40	2	1.47	31418510	11497	89.99	2710	2775	2705	3535	1905	2720	2732.76	0.51	0	-515	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	583	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
108	20230908	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	40	2	1.47	28120290	10300	80.62	2710	2775	2705	3535	1905	2720	2730.13	0.51	0	-513	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	583	1.05	0.38	12	0.05	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
109	20230908	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	25	2	0.92	25782415	9449	73.96	2710	2775	2705	3535	1905	2720	2728.59	0.51	0	-349	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	579	1.04	0.38	12	0.04	2640.00	7268.00	3445	20220916	-20.32	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3445	-20.32	20220916	2445	12.27	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
110	20230908	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	30	2	1.10	23956705	8784	68.75	2710	2775	2705	3535	1905	2720	2727.31	0.51	0	-349	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	581	1.04	0.38	12	0.04	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
111	20230908	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	11389170	4194	32.83	2710	2730	2705	3535	1905	2720	2715.59	0.51	0	-205	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	573	1.03	0.37	12	0.02	2640.00	7268.00	3445	20220916	-21.19	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3445	-21.19	20220916	2445	11.04	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
112	20230908	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	4569270	1686	13.20	2710	2725	2705	3535	1905	2720	2710.12	0.51	0	138	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.01	2640.00	7268.00	3445	20220916	-21.34	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3445	-21.34	20220916	2445	10.84	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
113	20230908	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	319780	118	0.92	2710	2710	2710	3535	1905	2720	2710.00	0.51	0	0	2763	2741	2723	2701	2683	2732	2692	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.00	2640.00	7268.00	3445	20220916	-21.34	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3445	-21.34	20220916	2445	10.84	20221013	1.52	N	140520	500	105 억		106659	N	N	0	N	00	N
114	20230907	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	34759095	12774	60.12	2745	2745	2705	3575	1925	2750	2721.08	0.52	0	-2608	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.06	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
115	20230907	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-20	5	-0.73	34212360	12573	59.17	2745	2745	2705	3575	1925	2750	2721.10	0.52	0	-2608	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	576	1.03	0.38	12	0.06	2640.00	7268.00	3445	20220916	-20.75	2445	20221013	11.66	3145	-13.20	20230127	2605	4.80	20230103	3445	-20.75	20220916	2445	11.66	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
116	20230907	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	29444230	10824	50.94	2745	2745	2705	3575	1925	2750	2720.27	0.52	0	-1798	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.05	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
117	20230907	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	27998690	10291	48.43	2745	2745	2705	3575	1925	2750	2720.70	0.52	0	-1798	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.05	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
118	20230907	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	26869890	9876	46.48	2745	2745	2705	3575	1925	2750	2720.73	0.52	0	-1798	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.05	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
119	20230907	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-35	5	-1.27	18004760	6627	31.19	2745	2745	2705	3575	1925	2750	2716.88	0.52	0	-1180	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	573	1.03	0.37	12	0.03	2640.00	7268.00	3445	20220916	-21.19	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3445	-21.19	20220916	2445	11.04	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
120	20230907	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	9299420	3417	16.08	2745	2745	2715	3575	1925	2750	2721.52	0.52	0	449	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.02	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
121	20230907	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-15	5	-0.55	4626515	1699	8.00	2745	2745	2715	3575	1925	2750	2723.08	0.52	0	745	2793	2771	2743	2721	2693	2775	2725	106	825	500	1870	5	1	21109243	577	1.04	0.38	12	0.01	2640.00	7268.00	3445	20220916	-20.61	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3445	-20.61	20220916	2445	11.86	20221013	1.49	N	140520	500	105 억		109267	N	N	0	N	00	N
122	20230906	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	58084140	21237	70.16	2750	2765	2715	3575	1925	2750	2735.04	0.52	0	26	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	581	1.04	0.38	12	0.10	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
123	20230906	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-30	5	-1.09	57242640	20931	69.15	2750	2765	2715	3575	1925	2750	2734.83	0.52	0	26	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	574	1.03	0.37	12	0.10	2640.00	7268.00	3445	20220916	-21.04	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3445	-21.04	20220916	2445	11.25	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
124	20230906	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-5	5	-0.18	48434750	17701	58.48	2750	2765	2715	3575	1925	2750	2736.27	0.52	0	28	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	579	1.04	0.38	12	0.08	2640.00	7268.00	3445	20220916	-20.32	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3445	-20.32	20220916	2445	12.27	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
125	20230906	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-15	5	-0.55	44606650	16304	53.86	2750	2765	2715	3575	1925	2750	2735.93	0.52	0	199	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	577	1.04	0.38	12	0.08	2640.00	7268.00	3445	20220916	-20.61	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3445	-20.61	20220916	2445	11.86	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
126	20230906	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	21696335	7910	26.13	2750	2765	2735	3575	1925	2750	2742.90	0.52	0	335	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	581	1.04	0.38	12	0.04	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
127	20230906	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-15	5	-0.55	21674335	7902	26.11	2750	2765	2735	3575	1925	2750	2742.89	0.52	0	335	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	577	1.04	0.38	12	0.04	2640.00	7268.00	3445	20220916	-20.61	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3445	-20.61	20220916	2445	11.86	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
128	20230906	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	5011135	1825	6.03	2750	2765	2740	3575	1925	2750	2745.83	0.52	0	335	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.01	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
129	20230906	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-10	5	-0.36	544445	198	0.65	2750	2750	2740	3575	1925	2750	2749.72	0.52	0	16	2810	2780	2760	2730	2710	2770	2720	106	825	500	1870	5	1	21109243	578	1.04	0.38	12	0.00	2640.00	7268.00	3445	20220916	-20.46	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3445	-20.46	20220916	2445	12.07	20221013	1.49	N	140520	500	105 억		109241	N	N	0	N	00	N
130	20230905	160643	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2750	-25	5	-0.90	83558105	30233	81.03	2775	2790	2740	3605	1945	2775	2763.80	0.52	0	-9332	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	581	1.04	0.38	12	0.14	2640.00	7268.00	3445	20220916	-20.17	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3445	-20.17	20220916	2445	12.47	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
131	20230905	150654	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2760	-15	5	-0.54	75528025	27325	73.23	2775	2790	2740	3605	1945	2775	2764.06	0.52	0	-9287	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.13	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
132	20230905	140653	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2755	-20	5	-0.72	68704530	24843	66.58	2775	2790	2740	3605	1945	2775	2765.55	0.52	0	-9464	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.12	2640.00	7268.00	3445	20220916	-20.03	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
133	20230905	130635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2740	-35	5	-1.26	65439855	23653	63.39	2775	2790	2740	3605	1945	2775	2766.66	0.52	0	-10119	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	578	1.04	0.38	12	0.11	2640.00	7268.00	3445	20220916	-20.46	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3445	-20.46	20220916	2445	12.07	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
134	20230905	120640	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2760	-15	5	-0.54	59076670	21342	57.20	2775	2790	2740	3605	1945	2775	2768.09	0.52	0	-10119	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.10	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
135	20230905	110646	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2760	-15	5	-0.54	57347680	20717	55.52	2775	2790	2740	3605	1945	2775	2768.15	0.52	0	-10102	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.10	2640.00	7268.00	3445	20220916	-19.88	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3445	-19.88	20220916	2445	12.88	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
136	20230905	100635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2775	0	3	0.00	16369015	5899	15.81	2775	2790	2770	3605	1945	2775	2774.88	0.52	0	-1362	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	586	1.05	0.38	12	0.03	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
137	20230905	090635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2775	0	3	0.00	6453105	2325	6.23	2775	2790	2775	3605	1945	2775	2775.53	0.52	0	163	2825	2800	2770	2745	2715	2812	2757	106	830	500	1880	5	1	21109243	586	1.05	0.38	12	0.01	2640.00	7268.00	3445	20220916	-19.45	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.46	N	140520	500	105 억		110091	N	N	0	N	00	N
138	20230904	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	103470475	37308	161.68	2755	2795	2740	3610	1950	2780	2773.41	0.53	0	-16386	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	586	1.05	0.38	12	0.18	2640.00	7268.00	3535	20220901	-21.50	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
139	20230904	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	99508040	35880	155.49	2755	2795	2740	3610	1950	2780	2773.36	0.53	0	-16386	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	586	1.05	0.38	12	0.17	2640.00	7268.00	3535	20220901	-21.50	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3445	-19.45	20220916	2445	13.50	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
140	20230904	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-25	5	-0.90	79369580	28636	124.10	2755	2795	2740	3610	1950	2780	2771.67	0.53	0	-12236	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	582	1.04	0.38	12	0.14	2640.00	7268.00	3535	20220901	-22.07	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
141	20230904	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	74278605	26797	116.13	2755	2795	2740	3610	1950	2780	2771.90	0.53	0	-12199	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	585	1.05	0.38	12	0.13	2640.00	7268.00	3535	20220901	-21.64	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3445	-19.59	20220916	2445	13.29	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
142	20230904	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-25	5	-0.90	61425775	22143	95.96	2755	2795	2740	3610	1950	2780	2774.05	0.53	0	-12244	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	582	1.04	0.38	12	0.10	2640.00	7268.00	3535	20220901	-22.07	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3445	-20.03	20220916	2445	12.68	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
143	20230904	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	59936930	21603	93.62	2755	2795	2740	3610	1950	2780	2774.47	0.53	0	-12244	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	584	1.05	0.38	12	0.10	2640.00	7268.00	3535	20220901	-21.78	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3445	-19.74	20220916	2445	13.09	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
144	20230904	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	0	3	0.00	55690560	20069	86.97	2755	2795	2740	3610	1950	2780	2774.95	0.53	0	-12210	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	587	1.05	0.38	12	0.10	2640.00	7268.00	3535	20220901	-21.36	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3445	-19.30	20220916	2445	13.70	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
145	20230904	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-40	5	-1.44	7626540	2765	11.98	2755	2780	2740	3610	1950	2780	2758.24	0.53	0	-334	2813	2796	2768	2751	2723	2805	2760	106	830	500	1890	5	1	21109243	578	1.04	0.38	12	0.01	2640.00	7268.00	3535	20220901	-22.49	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3445	-20.46	20220916	2445	12.07	20221013	1.46	N	140520	500	105 억		112181	N	N	0	N	00	N
146	20230901	160615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	5	2	0.18	63878605	23075	106.92	2775	2785	2740	3605	1945	2775	2768.25	0.54	0	-1104	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	587	1.05	0.38	12	0.11	2640.00	7268.00	3535	20220831	-21.36	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3535	-21.36	20220901	2445	13.70	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
147	20230901	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	5	2	0.18	60587715	21891	101.44	2775	2785	2740	3605	1945	2775	2767.70	0.54	0	-1104	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	587	1.05	0.38	12	0.10	2640.00	7268.00	3535	20220831	-21.36	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3535	-21.36	20220901	2445	13.70	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
148	20230901	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	5	2	0.18	40461710	14637	67.82	2775	2780	2740	3605	1945	2775	2764.34	0.54	0	167	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	587	1.05	0.38	12	0.07	2640.00	7268.00	3535	20220831	-21.36	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3535	-21.36	20220901	2445	13.70	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
149	20230901	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-10	5	-0.36	36988315	13385	62.02	2775	2780	2740	3605	1945	2775	2763.41	0.54	0	-319	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	584	1.05	0.38	12	0.06	2640.00	7268.00	3535	20220831	-21.78	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3535	-21.78	20220901	2445	13.09	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
150	20230901	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-15	5	-0.54	35130715	12714	58.91	2775	2780	2740	3605	1945	2775	2763.15	0.54	0	78	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.06	2640.00	7268.00	3535	20220831	-21.92	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3535	-21.92	20220901	2445	12.88	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
151	20230901	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	0	3	0.00	34033995	12317	57.07	2775	2780	2740	3605	1945	2775	2763.17	0.54	0	358	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	586	1.05	0.38	12	0.06	2640.00	7268.00	3535	20220831	-21.50	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3535	-21.50	20220901	2445	13.50	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
152	20230901	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-15	5	-0.54	24896335	9014	41.77	2775	2780	2740	3605	1945	2775	2761.96	0.54	0	799	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.04	2640.00	7268.00	3535	20220831	-21.92	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3535	-21.92	20220901	2445	12.88	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N
153	20230901	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-15	5	-0.54	1273795	460	2.13	2775	2775	2760	3605	1945	2775	2769.07	0.54	0	145	2825	2800	2765	2740	2705	2805	2745	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.00	2640.00	7268.00	3535	20220831	-21.92	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3535	-21.92	20220901	2445	12.88	20221013	1.49	N	140520	500	105 억		113285	N	N	0	N	00	N