KissMeData/186230/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	160902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8000	-110	5	-1.36	460588760	57714	114.92	7960	8090	7950	10540	5680	8110	7980.51	0.32	0	-11633	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	866	-35.24	1.53	12	0.53	-227.00	5219.00	13700	20221006	-41.61	7950	20230927	0.63	13310	-39.89	20230201	7950	0.63	20230927	13700	-41.61	20221006	7950	0.63	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
3	20230927	150911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7990	-120	5	-1.48	437501540	54829	109.18	7960	8090	7950	10540	5680	8110	7979.38	0.32	0	-11269	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	865	-35.20	1.53	12	0.51	-227.00	5219.00	13700	20221006	-41.68	7950	20230927	0.50	13310	-39.97	20230201	7950	0.50	20230927	13700	-41.68	20221006	7950	0.50	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
4	20230927	140911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8010	-100	5	-1.23	396187760	49657	98.88	7960	8090	7950	10540	5680	8110	7978.49	0.32	0	-9414	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	867	-35.29	1.53	12	0.46	-227.00	5219.00	13700	20221006	-41.53	7950	20230927	0.75	13310	-39.82	20230201	7950	0.75	20230927	13700	-41.53	20221006	7950	0.75	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
5	20230927	130858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7970	-140	5	-1.73	341348370	42775	85.18	7960	8090	7950	10540	5680	8110	7980.09	0.32	0	-6368	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	862	-35.11	1.53	12	0.40	-227.00	5219.00	13700	20221006	-41.82	7950	20230927	0.25	13310	-40.12	20230201	7950	0.25	20230927	13700	-41.82	20221006	7950	0.25	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
6	20230927	120859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7960	-150	5	-1.85	298444760	37387	74.45	7960	8090	7950	10540	5680	8110	7982.58	0.32	0	-3231	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	861	-35.07	1.53	12	0.35	-227.00	5219.00	13700	20221006	-41.90	7950	20230927	0.13	13310	-40.20	20230201	7950	0.13	20230927	13700	-41.90	20221006	7950	0.13	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
7	20230927	110908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7970	-140	5	-1.73	231282950	28968	57.68	7960	8090	7950	10540	5680	8110	7984.08	0.32	0	2700	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	862	-35.11	1.53	12	0.27	-227.00	5219.00	13700	20221006	-41.82	7950	20230927	0.25	13310	-40.12	20230201	7950	0.25	20230927	13700	-41.82	20221006	7950	0.25	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
8	20230927	100900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7980	-130	5	-1.60	123968440	15509	30.88	7960	8090	7950	10540	5680	8110	7993.32	0.32	0	-1608	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	863	-35.15	1.53	12	0.14	-227.00	5219.00	13700	20221006	-41.75	7950	20230927	0.38	13310	-40.05	20230201	7950	0.38	20230927	13700	-41.75	20221006	7950	0.38	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
9	20230927	090917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8050	-60	5	-0.74	34339230	4304	8.57	7960	8060	7960	10540	5680	8110	7978.45	0.32	0	479	8523	8316	8213	8006	7903	8265	7955	54	2430	500	5670	10	1	10820188	871	-35.46	1.54	12	0.04	-227.00	5219.00	13700	20221006	-41.24	7960	20230927	1.13	13310	-39.52	20230201	7960	1.13	20230927	13700	-41.24	20221006	7960	1.13	20230927	3.00	N	186230	500	54 억		34290	N	N	0	N	00	N
10	20230926	160859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8110	-150	5	-1.82	369845250	45060	70.05	8210	8420	8110	10730	5790	8260	8207.84	0.37	0	-5349	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	878	-35.73	1.55	12	0.42	-227.00	5219.00	13700	20221006	-40.80	8110	20230926	0.00	13310	-39.07	20230201	8110	0.00	20230926	13700	-40.80	20221006	8110	0.00	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
11	20230926	150858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8120	-140	5	-1.69	325828390	39634	61.62	8210	8420	8120	10730	5790	8260	8220.93	0.37	0	-3282	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	879	-35.77	1.56	12	0.37	-227.00	5219.00	13700	20221006	-40.73	8120	20230926	0.00	13310	-38.99	20230201	8120	0.00	20230926	13700	-40.73	20221006	8120	0.00	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
12	20230926	140853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8220	-40	5	-0.48	261071930	31716	49.31	8210	8420	8160	10730	5790	8260	8231.55	0.37	0	-1233	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	889	-36.21	1.58	12	0.29	-227.00	5219.00	13700	20221006	-40.00	8160	20230926	0.74	13310	-38.24	20230201	8160	0.74	20230926	13700	-40.00	20221006	8160	0.74	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
13	20230926	130855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8190	-70	5	-0.85	235605820	28608	44.48	8210	8420	8160	10730	5790	8260	8235.66	0.37	0	-1166	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	886	-36.08	1.57	12	0.26	-227.00	5219.00	13700	20221006	-40.22	8160	20230926	0.37	13310	-38.47	20230201	8160	0.37	20230926	13700	-40.22	20221006	8160	0.37	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
14	20230926	120902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8190	-70	5	-0.85	190622670	23104	35.92	8210	8420	8170	10730	5790	8260	8250.63	0.37	0	305	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	886	-36.08	1.57	12	0.21	-227.00	5219.00	13700	20221006	-40.22	8170	20230926	0.24	13310	-38.47	20230201	8170	0.24	20230926	13700	-40.22	20221006	8170	0.24	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
15	20230926	110859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8190	-70	5	-0.85	168154520	20360	31.65	8210	8420	8170	10730	5790	8260	8259.06	0.37	0	305	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	886	-36.08	1.57	12	0.19	-227.00	5219.00	13700	20221006	-40.22	8170	20230926	0.24	13310	-38.47	20230201	8170	0.24	20230926	13700	-40.22	20221006	8170	0.24	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
16	20230926	100857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8230	-30	5	-0.36	115660400	13951	21.69	8210	8420	8200	10730	5790	8260	8290.47	0.37	0	-852	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	891	-36.26	1.58	12	0.13	-227.00	5219.00	13700	20221006	-39.93	8200	20230926	0.37	13310	-38.17	20230201	8200	0.37	20230926	13700	-39.93	20221006	8200	0.37	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
17	20230926	090900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8330	70	2	0.85	44402120	5328	8.28	8210	8420	8210	10730	5790	8260	8333.73	0.37	0	-1104	8533	8396	8323	8186	8113	8360	8150	54	2470	500	5780	10	1	10820188	901	-36.70	1.60	12	0.05	-227.00	5219.00	13700	20221006	-39.20	8210	20230926	1.46	13310	-37.42	20230201	8210	1.46	20230926	13700	-39.20	20221006	8210	1.46	20230926	2.95	N	186230	500	54 억		39678	N	N	0	N	00	N
18	20230925	160859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8260	-240	5	-2.82	523034940	62801	92.39	8330	8460	8250	11050	5950	8500	8328.62	0.34	0	2741	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	894	-36.39	1.58	12	0.58	-227.00	5219.00	13700	20221006	-39.71	8250	20230925	0.12	13310	-37.94	20230201	8250	0.12	20230925	13700	-39.71	20221006	8250	0.12	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
19	20230925	150901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8280	-220	5	-2.59	497919370	59764	87.92	8330	8460	8250	11050	5950	8500	8331.43	0.34	0	2836	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	896	-36.48	1.59	12	0.55	-227.00	5219.00	13700	20221006	-39.56	8250	20230925	0.36	13310	-37.79	20230201	8250	0.36	20230925	13700	-39.56	20221006	8250	0.36	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
20	20230925	140847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8330	-170	5	-2.00	405242760	48561	71.44	8330	8460	8290	11050	5950	8500	8345.03	0.34	0	3822	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	901	-36.70	1.60	12	0.45	-227.00	5219.00	13700	20221006	-39.20	8290	20230925	0.48	13310	-37.42	20230201	8290	0.48	20230925	13700	-39.20	20221006	8290	0.48	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
21	20230925	130852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-180	5	-2.12	346648900	41504	61.06	8330	8460	8300	11050	5950	8500	8352.18	0.34	0	4551	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	900	-36.65	1.59	12	0.38	-227.00	5219.00	13700	20221006	-39.27	8300	20230925	0.24	13310	-37.49	20230201	8300	0.24	20230925	13700	-39.27	20221006	8300	0.24	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
22	20230925	120856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8330	-170	5	-2.00	315832380	37802	55.61	8330	8460	8300	11050	5950	8500	8354.91	0.34	0	4913	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	901	-36.70	1.60	12	0.35	-227.00	5219.00	13700	20221006	-39.20	8300	20230925	0.36	13310	-37.42	20230201	8300	0.36	20230925	13700	-39.20	20221006	8300	0.36	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
23	20230925	110852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8360	-140	5	-1.65	260815920	31196	45.89	8330	8460	8310	11050	5950	8500	8360.56	0.34	0	5062	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	905	-36.83	1.60	12	0.29	-227.00	5219.00	13700	20221006	-38.98	8310	20230925	0.60	13310	-37.19	20230201	8310	0.60	20230925	13700	-38.98	20221006	8310	0.60	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
24	20230925	100856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8360	-140	5	-1.65	190601250	22775	33.50	8330	8460	8330	11050	5950	8500	8368.88	0.34	0	4811	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	905	-36.83	1.60	12	0.21	-227.00	5219.00	13700	20221006	-38.98	8330	20230925	0.36	13310	-37.19	20230201	8330	0.36	20230925	13700	-38.98	20221006	8330	0.36	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
25	20230925	090851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8420	-80	5	-0.94	47663070	5684	8.36	8330	8460	8330	11050	5950	8500	8385.48	0.34	0	2666	8760	8630	8500	8370	8240	8695	8435	54	2550	500	5950	10	1	10820188	911	-37.09	1.61	12	0.05	-227.00	5219.00	13700	20221006	-38.54	8330	20230925	1.08	13310	-36.74	20230201	8330	1.08	20230925	13700	-38.54	20221006	8330	1.08	20230925	2.87	N	186230	500	54 억		37162	N	N	0	N	00	N
26	20230922	160923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8500	-100	5	-1.16	563530700	66487	35.31	8380	8630	8370	11180	6020	8600	8475.80	0.31	0	3686	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	920	-37.44	1.63	12	0.61	-227.00	5219.00	13900	20220923	-38.85	8370	20230922	1.55	13310	-36.14	20230201	8370	1.55	20230922	14000	-39.29	20220922	8370	1.55	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
27	20230922	150918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8510	-90	5	-1.05	533397510	62936	33.43	8380	8630	8370	11180	6020	8600	8475.24	0.31	0	3177	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	921	-37.49	1.63	12	0.58	-227.00	5219.00	13900	20220923	-38.78	8370	20230922	1.67	13310	-36.06	20230201	8370	1.67	20230922	14000	-39.21	20220922	8370	1.67	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
28	20230922	140916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8480	-120	5	-1.40	398011800	47012	24.97	8380	8630	8370	11180	6020	8600	8466.17	0.31	0	6238	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	918	-37.36	1.62	12	0.43	-227.00	5219.00	13900	20220923	-38.99	8370	20230922	1.31	13310	-36.29	20230201	8370	1.31	20230922	14000	-39.43	20220922	8370	1.31	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
29	20230922	130822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8520	-80	5	-0.93	368642400	43548	23.13	8380	8630	8370	11180	6020	8600	8465.20	0.31	0	5949	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	922	-37.53	1.63	12	0.40	-227.00	5219.00	13900	20220923	-38.71	8370	20230922	1.79	13310	-35.99	20230201	8370	1.79	20230922	14000	-39.14	20220922	8370	1.79	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
30	20230922	120820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8530	-70	5	-0.81	346312500	40922	21.73	8380	8630	8370	11180	6020	8600	8462.75	0.31	0	6107	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	923	-37.58	1.63	12	0.38	-227.00	5219.00	13900	20220923	-38.63	8370	20230922	1.91	13310	-35.91	20230201	8370	1.91	20230922	14000	-39.07	20220922	8370	1.91	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
31	20230922	110816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8560	-40	5	-0.47	273483560	32353	17.18	8380	8630	8370	11180	6020	8600	8453.11	0.31	0	5647	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	926	-37.71	1.64	12	0.30	-227.00	5219.00	13900	20220923	-38.42	8370	20230922	2.27	13310	-35.69	20230201	8370	2.27	20230922	14000	-38.86	20220922	8370	2.27	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
32	20230922	100817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8550	-50	5	-0.58	215926300	25631	13.61	8380	8570	8370	11180	6020	8600	8424.42	0.31	0	6263	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	925	-37.67	1.64	12	0.24	-227.00	5219.00	13900	20220923	-38.49	8370	20230922	2.15	13310	-35.76	20230201	8370	2.15	20230922	14000	-38.93	20220922	8370	2.15	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
33	20230922	090813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8420	-180	5	-2.09	57672460	6851	3.64	8380	8550	8380	11180	6020	8600	8418.11	0.31	0	626	8920	8760	8630	8470	8340	8695	8405	54	2580	500	6020	10	1	10820188	911	-37.09	1.61	12	0.06	-227.00	5219.00	13900	20220923	-39.42	8380	20230922	0.48	13310	-36.74	20230201	8380	0.48	20230922	14000	-39.86	20220922	8380	0.48	20230922	2.69	N	186230	500	54 억		33585	N	N	0	N	00	N
34	20230921	160819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8600	-80	5	-0.92	1603165160	186149	9.27	8650	8790	8500	11280	6080	8680	8612.25	0.40	0	-11208	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	931	-37.89	1.65	12	1.72	-227.00	5219.00	14000	20220922	-38.57	8500	20230921	1.18	13310	-35.39	20230201	8500	1.18	20230921	14000	-38.57	20220922	8500	1.18	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
35	20230921	150807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8620	-60	5	-0.69	1520242990	176513	8.79	8650	8790	8500	11280	6080	8680	8612.61	0.40	0	-11626	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	933	-37.97	1.65	12	1.63	-227.00	5219.00	14000	20220922	-38.43	8500	20230921	1.41	13310	-35.24	20230201	8500	1.41	20230921	14000	-38.43	20220922	8500	1.41	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
36	20230921	140814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8650	-30	5	-0.35	1090342540	126500	6.30	8650	8790	8500	11280	6080	8680	8619.27	0.40	0	-7210	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	936	-38.11	1.66	12	1.17	-227.00	5219.00	14000	20220922	-38.21	8500	20230921	1.76	13310	-35.01	20230201	8500	1.76	20230921	14000	-38.21	20220922	8500	1.76	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
37	20230921	130808	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8650	-30	5	-0.35	831715360	96698	4.82	8650	8790	8500	11280	6080	8680	8601.10	0.40	0	-3820	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	936	-38.11	1.66	12	0.89	-227.00	5219.00	14000	20220922	-38.21	8500	20230921	1.76	13310	-35.01	20230201	8500	1.76	20230921	14000	-38.21	20220922	8500	1.76	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
38	20230921	120801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8640	-40	5	-0.46	688589610	80199	3.99	8650	8770	8500	11280	6080	8680	8585.92	0.40	0	-2098	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	935	-38.06	1.66	12	0.74	-227.00	5219.00	14000	20220922	-38.29	8500	20230921	1.65	13310	-35.09	20230201	8500	1.65	20230921	14000	-38.29	20220922	8500	1.65	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
39	20230921	110820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8690	10	2	0.12	625207750	72890	3.63	8650	8770	8500	11280	6080	8680	8577.30	0.40	0	-1444	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	940	-38.28	1.67	12	0.67	-227.00	5219.00	14000	20220922	-37.93	8500	20230921	2.24	13310	-34.71	20230201	8500	2.24	20230921	14000	-37.93	20220922	8500	2.24	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
40	20230921	100804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8540	-140	5	-1.61	399475070	46541	2.32	8650	8710	8500	11280	6080	8680	8583.13	0.40	0	1964	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	924	-37.62	1.64	12	0.43	-227.00	5219.00	14000	20220922	-39.00	8500	20230921	0.47	13310	-35.84	20230201	8500	0.47	20230921	14000	-39.00	20220922	8500	0.47	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
41	20230921	090810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8660	-20	5	-0.23	116799190	13596	0.68	8650	8660	8530	11280	6080	8680	8590.19	0.40	0	-152	10620	9650	9150	8180	7680	9400	7930	54	2600	500	6070	10	1	10820188	937	-38.15	1.66	12	0.13	-227.00	5219.00	14000	20220922	-38.14	8530	20230921	1.52	13310	-34.94	20230201	8530	1.52	20230921	14000	-38.14	20220922	8530	1.52	20230921	2.65	N	186230	500	54 억		43419	N	N	0	N	00	N
42	20230920	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-240	5	-2.69	18997255820	2004309	5042.54	8920	10120	8650	11590	6250	8920	9479.24	0.68	0	-61180	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	939	-38.24	1.66	12	18.52	-227.00	5219.00	14000	20220922	-38.00	8600	20230821	0.93	13310	-34.79	20230201	8600	0.93	20230821	14000	-38.00	20220922	8600	0.93	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
43	20230920	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-230	5	-2.58	18798181730	1981362	4984.81	8920	10120	8660	11590	6250	8920	9487.50	0.68	0	-59570	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	940	-38.28	1.67	12	18.31	-227.00	5219.00	14000	20220922	-37.93	8600	20230821	1.05	13310	-34.71	20230201	8600	1.05	20230821	14000	-37.93	20220922	8600	1.05	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
44	20230920	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-190	5	-2.13	18375397500	1932871	4862.81	8920	10120	8720	11590	6250	8920	9506.79	0.68	0	-44795	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	945	-38.46	1.67	12	17.86	-227.00	5219.00	14000	20220922	-37.64	8600	20230821	1.51	13310	-34.41	20230201	8600	1.51	20230821	14000	-37.64	20220922	8600	1.51	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
45	20230920	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-80	5	-0.90	17517669140	1835230	4617.16	8920	10120	8800	11590	6250	8920	9545.22	0.68	0	-36909	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	957	-38.94	1.69	12	16.96	-227.00	5219.00	14000	20220922	-36.86	8600	20230821	2.79	13310	-33.58	20230201	8600	2.79	20230821	14000	-36.86	20220922	8600	2.79	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
46	20230920	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	100	2	1.12	16212973500	1689549	4250.65	8920	10120	8850	11590	6250	8920	9596.04	0.68	0	-27997	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	976	-39.74	1.73	12	15.61	-227.00	5219.00	14000	20220922	-35.57	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	14000	-35.57	20220922	8600	4.88	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
47	20230920	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	660	2	7.40	4929519360	517315	1301.49	8920	9810	8850	11590	6250	8920	9529.05	0.68	0	10730	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	1037	-42.20	1.84	12	4.78	-227.00	5219.00	14000	20220922	-31.57	8600	20230821	11.40	13310	-28.02	20230201	8600	11.40	20230821	14000	-31.57	20220922	8600	11.40	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
48	20230920	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-30	5	-0.34	126884580	14250	35.85	8920	8950	8850	11590	6250	8920	8904.18	0.68	0	-1971	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	962	-39.16	1.70	12	0.13	-227.00	5219.00	14000	20220922	-36.50	8600	20230821	3.37	13310	-33.21	20230201	8600	3.37	20230821	14000	-36.50	20220922	8600	3.37	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
49	20230920	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	31934140	3581	9.01	8920	8950	8910	11590	6250	8920	8917.66	0.68	0	1210	9106	9012	8936	8842	8766	8975	8805	54	2670	500	6240	10	1	10820188	965	-39.30	1.71	12	0.03	-227.00	5219.00	14000	20220922	-36.29	8600	20230821	3.72	13310	-32.98	20230201	8600	3.72	20230821	14000	-36.29	20220922	8600	3.72	20230821	2.66	N	186230	500	54 억		73148	N	N	0	N	00	N
50	20230919	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-100	5	-1.11	354531160	39626	130.83	9020	9030	8860	11720	6320	9020	8946.96	0.73	0	-14920	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	965	-39.30	1.71	12	0.37	-227.00	5219.00	14000	20220922	-36.29	8600	20230821	3.72	13310	-32.98	20230201	8600	3.72	20230821	14000	-36.29	20220922	8600	3.72	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
51	20230919	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-100	5	-1.11	334160510	37332	123.26	9020	9030	8880	11720	6320	9020	8951.03	0.73	0	-13789	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	965	-39.30	1.71	12	0.35	-227.00	5219.00	14000	20220922	-36.29	8600	20230821	3.72	13310	-32.98	20230201	8600	3.72	20230821	14000	-36.29	20220922	8600	3.72	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
52	20230919	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-50	5	-0.55	173303050	19276	63.64	9020	9030	8960	11720	6320	9020	8990.60	0.73	0	-3610	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	971	-39.52	1.72	12	0.18	-227.00	5219.00	14000	20220922	-35.93	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	14000	-35.93	20220922	8600	4.30	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
53	20230919	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-20	5	-0.22	125297000	13928	45.99	9020	9030	8960	11720	6320	9020	8996.03	0.73	0	-3201	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	974	-39.65	1.72	12	0.13	-227.00	5219.00	14000	20220922	-35.71	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	14000	-35.71	20220922	8600	4.65	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
54	20230919	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	0	3	0.00	119318460	13264	43.79	9020	9030	8960	11720	6320	9020	8995.64	0.73	0	-3178	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	976	-39.74	1.73	12	0.12	-227.00	5219.00	14000	20220922	-35.57	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	14000	-35.57	20220922	8600	4.88	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
55	20230919	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-50	5	-0.55	88278200	9815	32.41	9020	9030	8960	11720	6320	9020	8994.19	0.73	0	-1776	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	971	-39.52	1.72	12	0.09	-227.00	5219.00	14000	20220922	-35.93	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	14000	-35.93	20220922	8600	4.30	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
56	20230919	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-20	5	-0.22	71765130	7977	26.34	9020	9030	8960	11720	6320	9020	8996.48	0.73	0	-1236	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	974	-39.65	1.72	12	0.07	-227.00	5219.00	14000	20220922	-35.71	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	14000	-35.71	20220922	8600	4.65	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
57	20230919	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-40	5	-0.44	11142750	1238	4.09	9020	9020	8960	11720	6320	9020	9000.45	0.73	0	-341	9206	9112	9056	8962	8906	9085	8935	54	2700	500	6310	10	1	10820188	972	-39.56	1.72	12	0.01	-227.00	5219.00	14000	20220922	-35.86	8600	20230821	4.42	13310	-32.53	20230201	8600	4.42	20230821	14000	-35.86	20220922	8600	4.42	20230821	2.73	N	186230	500	54 억		78581	N	N	0	N	00	N
58	20230918	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-110	5	-1.20	273367390	30164	48.64	9100	9150	9000	11860	6400	9130	9062.70	0.80	0	-7961	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	976	-39.74	1.73	12	0.28	-227.00	5219.00	14000	20220922	-35.57	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	14000	-35.57	20220922	8600	4.88	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
59	20230918	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-120	5	-1.31	258361360	28499	45.96	9100	9150	9000	11860	6400	9130	9065.63	0.80	0	-7961	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	975	-39.69	1.73	12	0.26	-227.00	5219.00	14000	20220922	-35.64	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	14000	-35.64	20220922	8600	4.77	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
60	20230918	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-80	5	-0.88	197573410	21758	35.09	9100	9150	9030	11860	6400	9130	9080.49	0.80	0	-6394	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	979	-39.87	1.73	12	0.20	-227.00	5219.00	14000	20220922	-35.36	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	14000	-35.36	20220922	8600	5.23	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
61	20230918	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-50	5	-0.55	160444750	17654	28.47	9100	9150	9040	11860	6400	9130	9088.29	0.80	0	-3976	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	982	-40.00	1.74	12	0.16	-227.00	5219.00	14000	20220922	-35.14	8600	20230821	5.58	13310	-31.78	20230201	8600	5.58	20230821	14000	-35.14	20220922	8600	5.58	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
62	20230918	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-60	5	-0.66	135992230	14956	24.12	9100	9150	9040	11860	6400	9130	9092.82	0.80	0	-2267	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	981	-39.96	1.74	12	0.14	-227.00	5219.00	14000	20220922	-35.21	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	14000	-35.21	20220922	8600	5.47	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
63	20230918	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-50	5	-0.55	104317960	11466	18.49	9100	9150	9040	11860	6400	9130	9098.03	0.80	0	-749	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	982	-40.00	1.74	12	0.11	-227.00	5219.00	14000	20220922	-35.14	8600	20230821	5.58	13310	-31.78	20230201	8600	5.58	20230821	14000	-35.14	20220922	8600	5.58	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
64	20230918	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-40	5	-0.44	88316450	9705	15.65	9100	9150	9040	11860	6400	9130	9100.10	0.80	0	-616	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	984	-40.04	1.74	12	0.09	-227.00	5219.00	14000	20220922	-35.07	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	14000	-35.07	20220922	8600	5.70	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
65	20230918	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	0	3	0.00	26974090	2966	4.78	9100	9130	9040	11860	6400	9130	9094.43	0.80	0	1022	9350	9240	9120	9010	8890	9295	9065	54	2730	500	6390	10	1	10820188	988	-40.22	1.75	12	0.03	-227.00	5219.00	14000	20220922	-34.79	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	14000	-34.79	20220922	8600	6.16	20230821	2.71	N	186230	500	54 억		86542	N	N	0	N	00	N
66	20230915	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	50	2	0.55	553051830	60361	86.29	9000	9230	9000	11800	6360	9080	9162.45	0.67	0	29185	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	988	-40.22	1.75	12	0.56	-227.00	5219.00	14000	20220922	-34.79	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	14000	-34.79	20220922	8600	6.16	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
67	20230915	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	80	2	0.88	534422390	58323	83.37	9000	9230	9000	11800	6360	9080	9163.15	0.67	0	28225	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	991	-40.35	1.76	12	0.54	-227.00	5219.00	14000	20220922	-34.57	8600	20230821	6.51	13310	-31.18	20230201	8600	6.51	20230821	14000	-34.57	20220922	8600	6.51	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
68	20230915	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	140	2	1.54	478629290	52243	74.68	9000	9230	9000	11800	6360	9080	9161.60	0.67	0	26933	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	998	-40.62	1.77	12	0.48	-227.00	5219.00	14000	20220922	-34.14	8600	20230821	7.21	13310	-30.73	20230201	8600	7.21	20230821	14000	-34.14	20220922	8600	7.21	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
69	20230915	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	100	2	1.10	387765070	42376	60.58	9000	9200	9000	11800	6360	9080	9150.58	0.67	0	20324	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	993	-40.44	1.76	12	0.39	-227.00	5219.00	14000	20220922	-34.43	8600	20230821	6.74	13310	-31.03	20230201	8600	6.74	20230821	14000	-34.43	20220922	8600	6.74	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
70	20230915	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	110	2	1.21	315604480	34518	49.34	9000	9200	9000	11800	6360	9080	9143.19	0.67	0	16127	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	994	-40.48	1.76	12	0.32	-227.00	5219.00	14000	20220922	-34.36	8600	20230821	6.86	13310	-30.95	20230201	8600	6.86	20230821	14000	-34.36	20220922	8600	6.86	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
71	20230915	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	70	2	0.77	184787110	20263	28.97	9000	9180	9000	11800	6360	9080	9119.43	0.67	0	10512	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	990	-40.31	1.75	12	0.19	-227.00	5219.00	14000	20220922	-34.64	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	14000	-34.64	20220922	8600	6.40	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
72	20230915	100754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	30	2	0.33	106048060	11651	16.65	9000	9170	9000	11800	6360	9080	9102.06	0.67	0	4687	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	986	-40.13	1.75	12	0.11	-227.00	5219.00	14000	20220922	-34.93	8600	20230821	5.93	13310	-31.56	20230201	8600	5.93	20230821	14000	-34.93	20220922	8600	5.93	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
73	20230915	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	50	2	0.55	4870920	538	0.77	9000	9130	9000	11800	6360	9080	9053.75	0.67	0	308	9280	9180	9090	8990	8900	9135	8945	54	2720	500	6350	10	1	10820188	988	-40.22	1.75	12	0.00	-227.00	5219.00	14000	20220922	-34.79	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	14000	-34.79	20220922	8600	6.16	20230821	2.77	N	186230	500	54 억		72977	N	N	0	N	00	N
74	20230914	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-130	5	-1.41	619925270	68306	78.59	9120	9190	9000	11970	6450	9210	9075.71	0.66	0	1453	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	982	-40.00	1.74	12	0.63	-227.00	5219.00	14000	20220922	-35.14	8600	20230821	5.58	13310	-31.78	20230201	8600	5.58	20230821	15300	-40.65	20220914	8600	5.58	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
75	20230914	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-160	5	-1.74	580572970	63964	73.59	9120	9190	9000	11970	6450	9210	9076.56	0.66	0	806	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	979	-39.87	1.73	12	0.59	-227.00	5219.00	14000	20220922	-35.36	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
76	20230914	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-90	5	-0.98	451894790	49787	57.28	9120	9190	9000	11970	6450	9210	9076.56	0.66	0	-911	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	987	-40.18	1.75	12	0.46	-227.00	5219.00	14000	20220922	-34.86	8600	20230821	6.05	13310	-31.48	20230201	8600	6.05	20230821	15300	-40.39	20220914	8600	6.05	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
77	20230914	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-100	5	-1.09	384782660	42419	48.81	9120	9190	9000	11970	6450	9210	9071.00	0.66	0	897	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	986	-40.13	1.75	12	0.39	-227.00	5219.00	14000	20220922	-34.93	8600	20230821	5.93	13310	-31.56	20230201	8600	5.93	20230821	15300	-40.46	20220914	8600	5.93	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
78	20230914	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-120	5	-1.30	360434330	39742	45.73	9120	9190	9000	11970	6450	9210	9069.36	0.66	0	1479	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	984	-40.04	1.74	12	0.37	-227.00	5219.00	14000	20220922	-35.07	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
79	20230914	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-160	5	-1.74	328054460	36171	41.62	9120	9190	9000	11970	6450	9210	9069.54	0.66	0	1760	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	979	-39.87	1.73	12	0.33	-227.00	5219.00	14000	20220922	-35.36	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
80	20230914	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-140	5	-1.52	169646240	18637	21.44	9120	9190	9050	11970	6450	9210	9102.66	0.66	0	1589	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	981	-39.96	1.74	12	0.17	-227.00	5219.00	14000	20220922	-35.21	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
81	20230914	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-60	5	-0.65	26868720	2939	3.38	9120	9190	9120	11970	6450	9210	9142.13	0.66	0	-484	9530	9370	9160	9000	8790	9450	9080	54	2760	500	6440	10	1	10820188	990	-40.31	1.75	12	0.03	-227.00	5219.00	14000	20220922	-34.64	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	15300	-40.20	20220914	8600	6.40	20230821	2.79	N	186230	500	54 억		71235	N	N	0	N	00	N
82	20230913	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	60	2	0.66	782824860	85958	18.36	9150	9320	8950	11890	6410	9150	9106.35	0.73	0	-9128	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	997	-40.57	1.76	12	0.79	-227.00	5219.00	15300	20220914	-39.80	8600	20230821	7.09	13310	-30.80	20230201	8600	7.09	20230821	15300	-39.80	20220914	8600	7.09	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
83	20230913	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	110	2	1.20	648165980	71356	15.24	9150	9320	8950	11890	6410	9150	9083.55	0.73	0	-7344	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	1002	-40.79	1.77	12	0.66	-227.00	5219.00	15300	20220914	-39.48	8600	20230821	7.67	13310	-30.43	20230201	8600	7.67	20230821	15300	-39.48	20220914	8600	7.67	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
84	20230913	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-140	5	-1.53	382930130	42395	9.06	9150	9160	8950	11890	6410	9150	9032.44	0.73	0	-6572	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	975	-39.69	1.73	12	0.39	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
85	20230913	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-150	5	-1.64	365375670	40441	8.64	9150	9160	8950	11890	6410	9150	9034.78	0.73	0	-6735	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	974	-39.65	1.72	12	0.37	-227.00	5219.00	15300	20220914	-41.18	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	15300	-41.18	20220914	8600	4.65	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
86	20230913	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-160	5	-1.75	332775430	36807	7.86	9150	9160	8990	11890	6410	9150	9041.09	0.73	0	-6144	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	973	-39.60	1.72	12	0.34	-227.00	5219.00	15300	20220914	-41.24	8600	20230821	4.53	13310	-32.46	20230201	8600	4.53	20230821	15300	-41.24	20220914	8600	4.53	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
87	20230913	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-60	5	-0.66	300501480	33220	7.10	9150	9160	8990	11890	6410	9150	9045.80	0.73	0	-3934	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	984	-40.04	1.74	12	0.31	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
88	20230913	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-50	5	-0.55	200008560	22081	4.72	9150	9160	8990	11890	6410	9150	9057.95	0.73	0	-2532	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	985	-40.09	1.74	12	0.20	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
89	20230913	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	45599950	5016	1.07	9150	9160	9040	11890	6410	9150	9090.90	0.73	0	-1938	10043	9596	9173	8726	8303	9820	8950	54	2740	500	6400	10	1	10820188	988	-40.22	1.75	12	0.05	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	2.83	N	186230	500	54 억		79483	N	N	0	N	00	N
90	20230912	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	310	2	3.51	4322630620	466872	2581.69	8750	9620	8750	11490	6190	8840	9258.73	0.58	0	17647	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	990	-40.31	1.75	12	4.31	-227.00	5219.00	15300	20220914	-40.20	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	15300	-40.20	20220914	8600	6.40	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
91	20230912	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	260	2	2.94	4262940360	460333	2545.53	8750	9620	8750	11490	6190	8840	9260.56	0.58	0	17574	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	985	-40.09	1.74	12	4.25	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
92	20230912	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	260	2	2.94	4113186250	443830	2454.27	8750	9620	8750	11490	6190	8840	9267.48	0.58	0	9779	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	985	-40.09	1.74	12	4.10	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
93	20230912	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	290	2	3.28	4024092250	434042	2400.14	8750	9620	8750	11490	6190	8840	9271.20	0.58	0	8909	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	988	-40.22	1.75	12	4.01	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
94	20230912	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	350	2	3.96	3750749740	404063	2234.37	8750	9620	8750	11490	6190	8840	9282.59	0.58	0	4860	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	994	-40.48	1.76	12	3.73	-227.00	5219.00	15300	20220914	-39.93	8600	20230821	6.86	13310	-30.95	20230201	8600	6.86	20230821	15300	-39.93	20220914	8600	6.86	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
95	20230912	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	420	2	4.75	1278862490	140268	775.65	8750	9450	8750	11490	6190	8840	9117.28	0.58	0	8318	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	1002	-40.79	1.77	12	1.30	-227.00	5219.00	15300	20220914	-39.48	8600	20230821	7.67	13310	-30.43	20230201	8600	7.67	20230821	15300	-39.48	20220914	8600	7.67	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
96	20230912	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	110	2	1.24	285637750	31843	176.08	8750	9100	8750	11490	6190	8840	8970.19	0.58	0	4278	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	968	-39.43	1.71	12	0.29	-227.00	5219.00	15300	20220914	-41.50	8600	20230821	4.07	13310	-32.76	20230201	8600	4.07	20230821	15300	-41.50	20220914	8600	4.07	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
97	20230912	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	40	2	0.45	18056710	2044	11.30	8750	8880	8750	11490	6190	8840	8834.01	0.58	0	-424	8926	8882	8826	8782	8726	8855	8755	54	2650	500	6180	10	1	10820188	961	-39.12	1.70	12	0.02	-227.00	5219.00	15300	20220914	-41.96	8600	20230821	3.26	13310	-33.28	20230201	8600	3.26	20230821	15300	-41.96	20220914	8600	3.26	20230821	2.83	N	186230	500	54 억		63008	N	N	0	N	00	N
98	20230911	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	60	2	0.68	151131610	17138	23.82	8870	8870	8770	11410	6150	8780	8820.20	0.58	0	636	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	957	-38.94	1.69	12	0.16	-227.00	5219.00	15300	20220914	-42.22	8600	20230821	2.79	13310	-33.58	20230201	8600	2.79	20230821	15300	-42.22	20220914	8600	2.79	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
99	20230911	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	50	2	0.57	143123440	16231	22.56	8870	8870	8770	11410	6150	8780	8819.66	0.58	0	380	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	955	-38.90	1.69	12	0.15	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
100	20230911	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	40	2	0.46	130795610	14836	20.62	8870	8870	8770	11410	6150	8780	8817.94	0.58	0	449	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	954	-38.85	1.69	12	0.14	-227.00	5219.00	15300	20220914	-42.35	8600	20230821	2.56	13310	-33.73	20230201	8600	2.56	20230821	15300	-42.35	20220914	8600	2.56	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
101	20230911	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	50	2	0.57	117489150	13329	18.52	8870	8870	8770	11410	6150	8780	8816.52	0.58	0	794	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	955	-38.90	1.69	12	0.12	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
102	20230911	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	70	2	0.80	111463390	12646	17.57	8870	8870	8770	11410	6150	8780	8816.18	0.58	0	794	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	958	-38.99	1.70	12	0.12	-227.00	5219.00	15300	20220914	-42.16	8600	20230821	2.91	13310	-33.51	20230201	8600	2.91	20230821	15300	-42.16	20220914	8600	2.91	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
103	20230911	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	70	2	0.80	105174710	11935	16.59	8870	8870	8770	11410	6150	8780	8814.36	0.58	0	769	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	958	-38.99	1.70	12	0.11	-227.00	5219.00	15300	20220914	-42.16	8600	20230821	2.91	13310	-33.51	20230201	8600	2.91	20230821	15300	-42.16	20220914	8600	2.91	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
104	20230911	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	30	2	0.34	63905230	7256	10.08	8870	8870	8770	11410	6150	8780	8810.22	0.58	0	-138	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	953	-38.81	1.69	12	0.07	-227.00	5219.00	15300	20220914	-42.42	8600	20230821	2.44	13310	-33.81	20230201	8600	2.44	20230821	15300	-42.42	20220914	8600	2.44	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
105	20230911	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	50	2	0.57	25050820	2836	3.94	8870	8870	8810	11410	6150	8780	8851.20	0.58	0	-455	9146	8962	8806	8622	8466	9055	8715	54	2630	500	6140	10	1	10820188	955	-38.90	1.69	12	0.03	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	2.78	N	186230	500	54 억		62382	N	N	0	N	00	N
106	20230908	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-10	5	-0.11	621991210	71034	112.65	8730	8990	8650	11420	6160	8790	8756.24	0.53	0	6427	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	950	-38.68	1.68	12	0.66	-227.00	5219.00	15300	20220914	-42.61	8600	20230821	2.09	13310	-34.03	20230201	8600	2.09	20230821	15300	-42.61	20220914	8600	2.09	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
107	20230908	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-60	5	-0.68	599766360	68491	108.62	8730	8990	8650	11420	6160	8790	8756.86	0.53	0	6658	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	945	-38.46	1.67	12	0.63	-227.00	5219.00	15300	20220914	-42.94	8600	20230821	1.51	13310	-34.41	20230201	8600	1.51	20230821	15300	-42.94	20220914	8600	1.51	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
108	20230908	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-100	5	-1.14	523817830	59767	94.78	8730	8990	8650	11420	6160	8790	8764.33	0.53	0	5571	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	940	-38.28	1.67	12	0.55	-227.00	5219.00	15300	20220914	-43.20	8600	20230821	1.05	13310	-34.71	20230201	8600	1.05	20230821	15300	-43.20	20220914	8600	1.05	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
109	20230908	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-110	5	-1.25	495730850	56538	89.66	8730	8990	8650	11420	6160	8790	8768.10	0.53	0	4979	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	939	-38.24	1.66	12	0.52	-227.00	5219.00	15300	20220914	-43.27	8600	20230821	0.93	13310	-34.79	20230201	8600	0.93	20230821	15300	-43.27	20220914	8600	0.93	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
110	20230908	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-110	5	-1.25	436595570	49723	78.85	8730	8990	8650	11420	6160	8790	8780.56	0.53	0	4445	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	939	-38.24	1.66	12	0.46	-227.00	5219.00	15300	20220914	-43.27	8600	20230821	0.93	13310	-34.79	20230201	8600	0.93	20230821	15300	-43.27	20220914	8600	0.93	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
111	20230908	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-90	5	-1.02	377725760	42939	68.10	8730	8990	8650	11420	6160	8790	8796.80	0.53	0	2845	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	941	-38.33	1.67	12	0.40	-227.00	5219.00	15300	20220914	-43.14	8600	20230821	1.16	13310	-34.64	20230201	8600	1.16	20230821	15300	-43.14	20220914	8600	1.16	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
112	20230908	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	20	2	0.23	169400560	19059	30.23	8730	8990	8650	11420	6160	8790	8888.22	0.53	0	-435	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	953	-38.81	1.69	12	0.18	-227.00	5219.00	15300	20220914	-42.42	8600	20230821	2.44	13310	-33.81	20230201	8600	2.44	20230821	15300	-42.42	20220914	8600	2.44	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
113	20230908	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	40	2	0.46	23032860	2628	4.17	8730	8840	8650	11420	6160	8790	8764.41	0.53	0	439	9056	8922	8836	8702	8616	8880	8660	54	2630	500	6150	10	1	10820188	955	-38.90	1.69	12	0.02	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	2.85	N	186230	500	54 억		57420	N	N	0	N	00	N
114	20230907	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-180	5	-2.01	531605990	60382	100.34	8890	8970	8750	11660	6280	8970	8803.95	0.56	0	-13763	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	951	-38.72	1.68	12	0.56	-227.00	5219.00	15300	20220914	-42.55	8600	20230821	2.21	13310	-33.96	20230201	8600	2.21	20230821	15300	-42.55	20220914	8600	2.21	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
115	20230907	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-210	5	-2.34	515100320	58501	97.21	8890	8970	8750	11660	6280	8970	8804.87	0.56	0	-13276	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	948	-38.59	1.68	12	0.54	-227.00	5219.00	15300	20220914	-42.75	8600	20230821	1.86	13310	-34.18	20230201	8600	1.86	20230821	15300	-42.75	20220914	8600	1.86	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
116	20230907	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-220	5	-2.45	456684140	51832	86.13	8890	8970	8750	11660	6280	8970	8810.73	0.56	0	-10588	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	947	-38.55	1.68	12	0.48	-227.00	5219.00	15300	20220914	-42.81	8600	20230821	1.74	13310	-34.26	20230201	8600	1.74	20230821	15300	-42.81	20220914	8600	1.74	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
117	20230907	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-210	5	-2.34	405184250	45956	76.37	8890	8970	8750	11660	6280	8970	8816.65	0.56	0	-7677	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	948	-38.59	1.68	12	0.42	-227.00	5219.00	15300	20220914	-42.75	8600	20230821	1.86	13310	-34.18	20230201	8600	1.86	20230821	15300	-42.75	20220914	8600	1.86	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
118	20230907	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-170	5	-1.90	301172340	34087	56.64	8890	8970	8780	11660	6280	8970	8835.24	0.56	0	-3896	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	952	-38.77	1.69	12	0.32	-227.00	5219.00	15300	20220914	-42.48	8600	20230821	2.33	13310	-33.88	20230201	8600	2.33	20230821	15300	-42.48	20220914	8600	2.33	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
119	20230907	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-150	5	-1.67	176584330	19932	33.12	8890	8970	8810	11660	6280	8970	8859.12	0.56	0	2542	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	954	-38.85	1.69	12	0.18	-227.00	5219.00	15300	20220914	-42.35	8600	20230821	2.56	13310	-33.73	20230201	8600	2.56	20230821	15300	-42.35	20220914	8600	2.56	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
120	20230907	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-100	5	-1.11	121014280	13636	22.66	8890	8970	8830	11660	6280	8970	8874.34	0.56	0	2849	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	960	-39.07	1.70	12	0.13	-227.00	5219.00	15300	20220914	-42.03	8600	20230821	3.14	13310	-33.36	20230201	8600	3.14	20230821	15300	-42.03	20220914	8600	3.14	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
121	20230907	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-80	5	-0.89	5331320	599	1.00	8890	8930	8880	11660	6280	8970	8895.38	0.56	0	92	9256	9112	8996	8852	8736	9185	8925	54	2690	500	6270	10	1	10820188	962	-39.16	1.70	12	0.01	-227.00	5219.00	15300	20220914	-41.90	8600	20230821	3.37	13310	-33.21	20230201	8600	3.37	20230821	15300	-41.90	20220914	8600	3.37	20230821	2.78	N	186230	500	54 억		60140	N	N	0	N	00	N
122	20230906	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	10	2	0.11	523468380	58467	27.75	8910	9140	8880	11640	6280	8960	8953.19	0.54	0	-1024	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	971	-39.52	1.72	12	0.54	-227.00	5219.00	15300	20220914	-41.37	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	15300	-41.37	20220914	8600	4.30	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
123	20230906	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-80	5	-0.89	499692260	55806	26.48	8910	9140	8880	11640	6280	8960	8954.09	0.54	0	-712	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	961	-39.12	1.70	12	0.52	-227.00	5219.00	15300	20220914	-41.96	8600	20230821	3.26	13310	-33.28	20230201	8600	3.26	20230821	15300	-41.96	20220914	8600	3.26	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
124	20230906	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-30	5	-0.33	382806320	42684	20.26	8910	9140	8900	11640	6280	8960	8968.38	0.54	0	1591	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	966	-39.34	1.71	12	0.39	-227.00	5219.00	15300	20220914	-41.63	8600	20230821	3.84	13310	-32.91	20230201	8600	3.84	20230821	15300	-41.63	20220914	8600	3.84	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
125	20230906	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	60	2	0.67	220510300	24572	11.66	8910	9140	8900	11640	6280	8960	8974.05	0.54	0	8218	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	976	-39.74	1.73	12	0.23	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
126	20230906	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	40	2	0.45	202540190	22582	10.72	8910	9140	8900	11640	6280	8960	8969.10	0.54	0	8915	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	974	-39.65	1.72	12	0.21	-227.00	5219.00	15300	20220914	-41.18	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	15300	-41.18	20220914	8600	4.65	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
127	20230906	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	90	2	1.00	173739810	19387	9.20	8910	9140	8900	11640	6280	8960	8961.67	0.54	0	9774	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	979	-39.87	1.73	12	0.18	-227.00	5219.00	15300	20220914	-40.85	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
128	20230906	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	50	2	0.56	161491690	18032	8.56	8910	9140	8900	11640	6280	8960	8955.84	0.54	0	9743	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	975	-39.69	1.73	12	0.17	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
129	20230906	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-20	5	-0.22	9627140	1080	0.51	8910	8940	8900	11640	6280	8960	8913.72	0.54	0	479	10000	9480	9180	8660	8360	9330	8510	54	2680	500	6270	10	1	10820188	967	-39.38	1.71	12	0.01	-227.00	5219.00	15300	20220914	-41.57	8600	20230821	3.95	13310	-32.83	20230201	8600	3.95	20230821	15300	-41.57	20220914	8600	3.95	20230821	2.77	N	186230	500	54 억		58687	N	N	0	N	00	N
130	20230905	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	1917880940	208899	739.60	9020	9700	8880	11670	6290	8980	9181.08	0.66	0	-18832	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	969	-39.47	1.72	12	1.93	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
131	20230905	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	1899504080	206844	732.32	9020	9700	8880	11670	6290	8980	9183.27	0.66	0	-19767	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	969	-39.47	1.72	12	1.91	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
132	20230905	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	1764315060	191718	678.77	9020	9700	8880	11670	6290	8980	9202.66	0.66	0	-21001	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	969	-39.47	1.72	12	1.77	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
133	20230905	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	140	2	1.56	1614552940	175115	619.99	9020	9700	8880	11670	6290	8980	9219.96	0.66	0	-19093	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	987	-40.18	1.75	12	1.62	-227.00	5219.00	15300	20220914	-40.39	8600	20230821	6.05	13310	-31.48	20230201	8600	6.05	20230821	15300	-40.39	20220914	8600	6.05	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
134	20230905	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	90	2	1.00	1413157880	152928	541.43	9020	9700	8880	11670	6290	8980	9240.67	0.66	0	-19438	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	981	-39.96	1.74	12	1.41	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
135	20230905	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	94967900	10564	37.40	9020	9100	8940	11670	6290	8980	8989.77	0.66	0	-1273	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	969	-39.47	1.72	12	0.10	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
136	20230905	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-30	5	-0.33	63740170	7081	25.07	9020	9100	8950	11670	6290	8980	9001.58	0.66	0	-258	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	968	-39.43	1.71	12	0.07	-227.00	5219.00	15300	20220914	-41.50	8600	20230821	4.07	13310	-32.76	20230201	8600	4.07	20230821	15300	-41.50	20220914	8600	4.07	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
137	20230905	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	80	2	0.89	8067250	891	3.15	9020	9100	9000	11670	6290	8980	9054.15	0.66	0	-181	9153	9066	8963	8876	8773	9110	8920	54	2690	500	6280	10	1	10820188	980	-39.91	1.74	12	0.01	-227.00	5219.00	15300	20220914	-40.78	8600	20230821	5.35	13310	-31.93	20230201	8600	5.35	20230821	15300	-40.78	20220914	8600	5.35	20230821	2.85	N	186230	500	54 억		71803	N	N	0	N	00	N
138	20230904	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	20	2	0.22	253182060	28209	62.91	8960	9050	8860	11640	6280	8960	8975.22	0.70	0	-4034	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	972	-39.56	1.72	12	0.26	-227.00	5219.00	15300	20220914	-41.31	8600	20230821	4.42	13310	-32.53	20230201	8600	4.42	20230821	15300	-41.31	20220914	8600	4.42	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
139	20230904	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	10	2	0.11	249119640	27757	61.90	8960	9050	8860	11640	6280	8960	8975.02	0.70	0	-4034	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	971	-39.52	1.72	12	0.26	-227.00	5219.00	15300	20220914	-41.37	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	15300	-41.37	20220914	8600	4.30	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
140	20230904	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	10	2	0.11	193743200	21597	48.16	8960	9050	8860	11640	6280	8960	8970.84	0.70	0	-5022	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	971	-39.52	1.72	12	0.20	-227.00	5219.00	15300	20220914	-41.37	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	15300	-41.37	20220914	8600	4.30	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
141	20230904	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	40	2	0.45	159120290	17734	39.55	8960	9050	8860	11640	6280	8960	8972.61	0.70	0	-5612	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	974	-39.65	1.72	12	0.16	-227.00	5219.00	15300	20220914	-41.18	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	15300	-41.18	20220914	8600	4.65	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
142	20230904	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-20	5	-0.22	127495850	14205	31.68	8960	9050	8860	11640	6280	8960	8975.42	0.70	0	-4787	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	967	-39.38	1.71	12	0.13	-227.00	5219.00	15300	20220914	-41.57	8600	20230821	3.95	13310	-32.83	20230201	8600	3.95	20230821	15300	-41.57	20220914	8600	3.95	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
143	20230904	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	40	2	0.45	111721540	12447	27.76	8960	9050	8860	11640	6280	8960	8975.78	0.70	0	-4198	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	974	-39.65	1.72	12	0.12	-227.00	5219.00	15300	20220914	-41.18	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	15300	-41.18	20220914	8600	4.65	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
144	20230904	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	70	2	0.78	87881520	9796	21.85	8960	9050	8860	11640	6280	8960	8971.16	0.70	0	-2657	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	977	-39.78	1.73	12	0.09	-227.00	5219.00	15300	20220914	-40.98	8600	20230821	5.00	13310	-32.16	20230201	8600	5.00	20230821	15300	-40.98	20220914	8600	5.00	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
145	20230904	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-40	5	-0.45	25607310	2876	6.41	8960	8960	8860	11640	6280	8960	8903.79	0.70	0	-1690	9126	9042	8996	8912	8866	9020	8890	54	2680	500	6270	10	1	10820188	965	-39.30	1.71	12	0.03	-227.00	5219.00	15300	20220914	-41.70	8600	20230821	3.72	13310	-32.98	20230201	8600	3.72	20230821	15300	-41.70	20220914	8600	3.72	20230821	2.87	N	186230	500	54 억		75847	N	N	0	N	00	N
146	20230901	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-60	5	-0.67	403802180	44842	95.13	9040	9080	8950	11720	6320	9020	9005.53	0.69	0	-9814	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	969	-39.47	1.72	12	0.41	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
147	20230901	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-60	5	-0.67	377951490	41957	89.01	9040	9080	8950	11720	6320	9020	9008.07	0.69	0	-8773	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	969	-39.47	1.72	12	0.39	-227.00	5219.00	15300	20220914	-41.44	8600	20230821	4.19	13310	-32.68	20230201	8600	4.19	20230821	15300	-41.44	20220914	8600	4.19	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
148	20230901	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-10	5	-0.11	287222740	31860	67.59	9040	9080	8950	11720	6320	9020	9015.15	0.69	0	-1700	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	975	-39.69	1.73	12	0.29	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
149	20230901	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	20	2	0.22	213795520	23726	50.33	9040	9080	8950	11720	6320	9020	9011.02	0.69	0	952	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	978	-39.82	1.73	12	0.22	-227.00	5219.00	15300	20220914	-40.92	8600	20230821	5.12	13310	-32.08	20230201	8600	5.12	20230821	15300	-40.92	20220914	8600	5.12	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
150	20230901	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-10	5	-0.11	192201950	21327	45.24	9040	9080	8950	11720	6320	9020	9012.14	0.69	0	79	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	975	-39.69	1.73	12	0.20	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
151	20230901	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	50	2	0.55	149411740	16576	35.17	9040	9080	8950	11720	6320	9020	9013.74	0.69	0	-529	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	981	-39.96	1.74	12	0.15	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
152	20230901	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	0	3	0.00	68962560	7650	16.23	9040	9080	8950	11720	6320	9020	9014.71	0.69	0	1004	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	976	-39.74	1.73	12	0.07	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N
153	20230901	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-20	5	-0.22	9896870	1101	2.34	9040	9050	8950	11720	6320	9020	8988.98	0.69	0	-179	9380	9200	9100	8920	8820	9290	9010	54	2700	500	6310	10	1	10820188	974	-39.65	1.72	12	0.01	-227.00	5219.00	15300	20220914	-41.18	8600	20230821	4.65	13310	-32.38	20230201	8600	4.65	20230821	15300	-41.18	20220914	8600	4.65	20230821	2.86	N	186230	500	54 억		74199	N	N	0	N	00	N