KissMeData/256630/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	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1822	-8	5	-0.44	29817008	16421	80.24	1831	1839	1771	2375	1281	1830	1815.79	0.22	0	1516	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1057	140.15	1.29	12	0.03	13.00	1409.00	2500	20230116	-27.12	1691	20230920	7.75	2500	-27.12	20230116	1691	7.75	20230920	2500	-27.12	20230116	1691	7.75	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
3	20230927	151029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1824	-6	5	-0.33	25679933	14151	69.15	1831	1839	1771	2375	1281	1830	1814.71	0.22	0	3581	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1058	140.31	1.29	12	0.02	13.00	1409.00	2500	20230116	-27.04	1691	20230920	7.87	2500	-27.04	20230116	1691	7.87	20230920	2500	-27.04	20230116	1691	7.87	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
4	20230927	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-45	5	-2.46	22934145	12638	61.76	1831	1839	1771	2375	1281	1830	1814.70	0.22	0	3675	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1035	137.31	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.60	1691	20230920	5.56	2500	-28.60	20230116	1691	5.56	20230920	2500	-28.60	20230116	1691	5.56	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
5	20230927	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1828	-2	5	-0.11	14783357	8104	39.60	1831	1839	1771	2375	1281	1830	1824.20	0.22	0	1507	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1060	140.62	1.30	12	0.01	13.00	1409.00	2500	20230116	-26.88	1691	20230920	8.10	2500	-26.88	20230116	1691	8.10	20230920	2500	-26.88	20230116	1691	8.10	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
6	20230927	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	-1	5	-0.05	13575998	7437	36.34	1831	1839	1771	2375	1281	1830	1825.47	0.22	0	1508	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1061	140.69	1.30	12	0.01	13.00	1409.00	2500	20230116	-26.84	1691	20230920	8.16	2500	-26.84	20230116	1691	8.16	20230920	2500	-26.84	20230116	1691	8.16	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
7	20230927	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	0	3	0.00	9619596	5266	25.73	1831	1839	1771	2375	1281	1830	1826.74	0.22	0	1907	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1061	140.77	1.30	12	0.01	13.00	1409.00	2500	20230116	-26.80	1691	20230920	8.22	2500	-26.80	20230116	1691	8.22	20230920	2500	-26.80	20230116	1691	8.22	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
8	20230927	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	9	2	0.49	8455783	4630	22.63	1831	1839	1771	2375	1281	1830	1826.30	0.22	0	2182	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1067	141.46	1.31	12	0.01	13.00	1409.00	2500	20230116	-26.44	1691	20230920	8.75	2500	-26.44	20230116	1691	8.75	20230920	2500	-26.44	20230116	1691	8.75	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
9	20230927	091036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1827	-3	5	-0.16	1109120	614	3.00	1831	1831	1771	2375	1281	1830	1806.38	0.22	0	2	1856	1842	1836	1822	1816	1840	1820	58	545	100	1240	1	1	57997072	1060	140.54	1.30	12	0.00	13.00	1409.00	2500	20230116	-26.92	1691	20230920	8.04	2500	-26.92	20230116	1691	8.04	20230920	2500	-26.92	20230116	1691	8.04	20230920	0.90	N	256630	100	57 억		130301	N	N	0	N	00	N
10	20230926	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	-20	5	-1.08	37113222	20188	21.69	1850	1850	1830	2405	1295	1850	1838.50	0.22	0	1176	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1061	140.77	1.30	12	0.03	13.00	1409.00	2500	20230116	-26.80	1691	20230920	8.22	2500	-26.80	20230116	1691	8.22	20230920	2500	-26.80	20230116	1691	8.22	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
11	20230926	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-10	5	-0.54	32570657	17708	19.03	1850	1850	1831	2405	1295	1850	1839.32	0.22	0	1495	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1067	141.54	1.31	12	0.03	13.00	1409.00	2500	20230116	-26.40	1691	20230920	8.81	2500	-26.40	20230116	1691	8.81	20230920	2500	-26.40	20230116	1691	8.81	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
12	20230926	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1846	-4	5	-0.22	31087129	16904	18.17	1850	1850	1831	2405	1295	1850	1839.04	0.22	0	1015	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1071	142.00	1.31	12	0.03	13.00	1409.00	2500	20230116	-26.16	1691	20230920	9.17	2500	-26.16	20230116	1691	9.17	20230920	2500	-26.16	20230116	1691	9.17	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
13	20230926	131012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1847	-3	5	-0.16	29248524	15908	17.10	1850	1850	1831	2405	1295	1850	1838.60	0.22	0	642	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1071	142.08	1.31	12	0.03	13.00	1409.00	2500	20230116	-26.12	1691	20230920	9.23	2500	-26.12	20230116	1691	9.23	20230920	2500	-26.12	20230116	1691	9.23	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
14	20230926	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1846	-4	5	-0.22	28377465	15434	16.59	1850	1850	1831	2405	1295	1850	1838.63	0.22	0	644	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1071	142.00	1.31	12	0.03	13.00	1409.00	2500	20230116	-26.16	1691	20230920	9.17	2500	-26.16	20230116	1691	9.17	20230920	2500	-26.16	20230116	1691	9.17	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
15	20230926	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1833	-17	5	-0.92	27568565	14995	16.11	1850	1850	1831	2405	1295	1850	1838.52	0.22	0	647	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1063	141.00	1.30	12	0.03	13.00	1409.00	2500	20230116	-26.68	1691	20230920	8.40	2500	-26.68	20230116	1691	8.40	20230920	2500	-26.68	20230116	1691	8.40	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
16	20230926	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-10	5	-0.54	23798211	12943	13.91	1850	1850	1831	2405	1295	1850	1838.69	0.22	0	647	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1067	141.54	1.31	12	0.02	13.00	1409.00	2500	20230116	-26.40	1691	20230920	8.81	2500	-26.40	20230116	1691	8.81	20230920	2500	-26.40	20230116	1691	8.81	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
17	20230926	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	0	3	0.00	4879226	2661	2.86	1850	1850	1831	2405	1295	1850	1833.61	0.22	0	266	1920	1884	1815	1779	1710	1903	1798	58	555	100	1250	1	1	57997072	1073	142.31	1.31	12	0.00	13.00	1409.00	2500	20230116	-26.00	1691	20230920	9.40	2500	-26.00	20230116	1691	9.40	20230920	2500	-26.00	20230116	1691	9.40	20230920	0.90	N	256630	100	57 억		130057	N	N	0	N	00	N
18	20230925	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	60	2	3.35	169357908	92634	248.52	1790	1851	1746	2325	1253	1790	1828.25	0.22	0	2737	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1073	142.31	1.31	12	0.16	13.00	1409.00	2500	20230116	-26.00	1691	20230920	9.40	2500	-26.00	20230116	1691	9.40	20230920	2500	-26.00	20230116	1691	9.40	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
19	20230925	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	30	2	1.68	79775378	44160	118.47	1790	1837	1746	2325	1253	1790	1806.51	0.22	0	2029	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1056	140.00	1.29	12	0.08	13.00	1409.00	2500	20230116	-27.20	1691	20230920	7.63	2500	-27.20	20230116	1691	7.63	20230920	2500	-27.20	20230116	1691	7.63	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
20	20230925	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	6	2	0.34	23362260	13037	34.98	1790	1804	1746	2325	1253	1790	1792.00	0.22	0	240	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1042	138.15	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.16	1691	20230920	6.21	2500	-28.16	20230116	1691	6.21	20230920	2500	-28.16	20230116	1691	6.21	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
21	20230925	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	6	2	0.34	20252054	11293	30.30	1790	1804	1746	2325	1253	1790	1793.33	0.22	0	253	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1042	138.15	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.16	1691	20230920	6.21	2500	-28.16	20230116	1691	6.21	20230920	2500	-28.16	20230116	1691	6.21	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
22	20230925	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	2	2	0.11	17813323	9932	26.65	1790	1804	1746	2325	1253	1790	1793.53	0.22	0	353	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1039	137.85	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.32	1691	20230920	5.97	2500	-28.32	20230116	1691	5.97	20230920	2500	-28.32	20230116	1691	5.97	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
23	20230925	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	0	3	0.00	14814407	8264	22.17	1790	1804	1746	2325	1253	1790	1792.64	0.22	0	400	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1038	137.69	1.27	12	0.01	13.00	1409.00	2500	20230116	-28.40	1691	20230920	5.85	2500	-28.40	20230116	1691	5.85	20230920	2500	-28.40	20230116	1691	5.85	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
24	20230925	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	13	2	0.73	12140752	6775	18.18	1790	1804	1746	2325	1253	1790	1791.99	0.22	0	-42	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1046	138.69	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.88	1691	20230920	6.62	2500	-27.88	20230116	1691	6.62	20230920	2500	-27.88	20230116	1691	6.62	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
25	20230925	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	1	2	0.06	2009470	1134	3.04	1790	1791	1746	2325	1253	1790	1772.02	0.22	0	1	1816	1802	1779	1765	1742	1791	1754	58	535	100	1210	1	1	57997072	1039	137.77	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.36	1691	20230920	5.91	2500	-28.36	20230116	1691	5.91	20230920	2500	-28.36	20230116	1691	5.91	20230920	0.91	N	256630	100	57 억		128782	N	N	0	N	00	N
26	20230922	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-6	5	-0.33	66418911	37275	93.64	1793	1793	1756	2330	1258	1796	1781.86	0.22	0	1864	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1038	137.69	1.27	12	0.06	13.00	1409.00	2500	20230116	-28.40	1691	20230920	5.85	2500	-28.40	20230116	1691	5.85	20230920	2500	-28.40	20230116	1691	5.85	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
27	20230922	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	-13	5	-0.72	41663091	23436	58.88	1793	1793	1756	2330	1258	1796	1777.74	0.22	0	1924	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1034	137.15	1.27	12	0.04	13.00	1409.00	2500	20230116	-28.68	1691	20230920	5.44	2500	-28.68	20230116	1691	5.44	20230920	2500	-28.68	20230116	1691	5.44	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
28	20230922	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	-24	5	-1.34	36026196	20239	50.84	1793	1793	1756	2330	1258	1796	1780.04	0.22	0	1866	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1028	136.31	1.26	12	0.03	13.00	1409.00	2500	20230116	-29.12	1691	20230920	4.79	2500	-29.12	20230116	1691	4.79	20230920	2500	-29.12	20230116	1691	4.79	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
29	20230922	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	-22	5	-1.22	35244041	19797	49.73	1793	1793	1756	2330	1258	1796	1780.27	0.22	0	1868	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1029	136.46	1.26	12	0.03	13.00	1409.00	2500	20230116	-29.04	1691	20230920	4.91	2500	-29.04	20230116	1691	4.91	20230920	2500	-29.04	20230116	1691	4.91	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
30	20230922	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-7	5	-0.39	31730482	17803	44.72	1793	1793	1756	2330	1258	1796	1782.31	0.22	0	1787	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1038	137.62	1.27	12	0.03	13.00	1409.00	2500	20230116	-28.44	1691	20230920	5.80	2500	-28.44	20230116	1691	5.80	20230920	2500	-28.44	20230116	1691	5.80	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
31	20230922	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-8	5	-0.45	15653978	8798	22.10	1793	1793	1756	2330	1258	1796	1779.27	0.22	0	1388	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1037	137.54	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.48	1691	20230920	5.74	2500	-28.48	20230116	1691	5.74	20230920	2500	-28.48	20230116	1691	5.74	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
32	20230922	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	-24	5	-1.34	11863182	6675	16.77	1793	1793	1756	2330	1258	1796	1777.26	0.22	0	697	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1028	136.31	1.26	12	0.01	13.00	1409.00	2500	20230116	-29.12	1691	20230920	4.79	2500	-29.12	20230116	1691	4.79	20230920	2500	-29.12	20230116	1691	4.79	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
33	20230922	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-19	5	-1.06	4195065	2344	5.89	1793	1793	1756	2330	1258	1796	1789.70	0.22	0	62	1856	1826	1772	1742	1688	1841	1757	58	534	100	1220	1	1	57997072	1031	136.69	1.26	12	0.00	13.00	1409.00	2500	20230116	-28.92	1691	20230920	5.09	2500	-28.92	20230116	1691	5.09	20230920	2500	-28.92	20230116	1691	5.09	20230920	0.92	N	256630	100	57 억		129228	N	N	0	N	00	N
34	20230921	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	7	2	0.39	70234584	39803	46.36	1768	1802	1718	2325	1253	1789	1764.53	0.23	0	-2653	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1042	138.15	1.27	12	0.07	13.00	1409.00	2500	20230116	-28.16	1691	20230920	6.21	2500	-28.16	20230116	1691	6.21	20230920	2500	-28.16	20230116	1691	6.21	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
35	20230921	150914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	3	2	0.17	39164905	22507	26.21	1768	1792	1718	2325	1253	1789	1740.12	0.23	0	-1459	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1039	137.85	1.27	12	0.04	13.00	1409.00	2500	20230116	-28.32	1691	20230920	5.97	2500	-28.32	20230116	1691	5.97	20230920	2500	-28.32	20230116	1691	5.97	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
36	20230921	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1747	-42	5	-2.35	32367306	18644	21.72	1768	1780	1718	2325	1253	1789	1736.07	0.23	0	-3530	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1013	134.38	1.24	12	0.03	13.00	1409.00	2500	20230116	-30.12	1691	20230920	3.31	2500	-30.12	20230116	1691	3.31	20230920	2500	-30.12	20230116	1691	3.31	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
37	20230921	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-69	5	-3.86	29111263	16774	19.54	1768	1780	1718	2325	1253	1789	1735.50	0.23	0	-4637	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	998	132.31	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.20	1691	20230920	1.71	2500	-31.20	20230116	1691	1.71	20230920	2500	-31.20	20230116	1691	1.71	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
38	20230921	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-69	5	-3.86	28915156	16660	19.40	1768	1780	1718	2325	1253	1789	1735.60	0.23	0	-4636	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	998	132.31	1.22	12	0.03	13.00	1409.00	2500	20230116	-31.20	1691	20230920	1.71	2500	-31.20	20230116	1691	1.71	20230920	2500	-31.20	20230116	1691	1.71	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
39	20230921	110930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	-64	5	-3.58	18464457	10593	12.34	1768	1780	1725	2325	1253	1789	1743.08	0.23	0	-2819	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1000	132.69	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.00	1691	20230920	2.01	2500	-31.00	20230116	1691	2.01	20230920	2500	-31.00	20230116	1691	2.01	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
40	20230921	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-58	5	-3.24	10804026	6165	7.18	1768	1780	1731	2325	1253	1789	1752.48	0.23	0	-520	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1004	133.15	1.23	12	0.01	13.00	1409.00	2500	20230116	-30.76	1691	20230920	2.37	2500	-30.76	20230116	1691	2.37	20230920	2500	-30.76	20230116	1691	2.37	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
41	20230921	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	-24	5	-1.34	3705484	2097	2.44	1768	1780	1765	2325	1253	1789	1767.04	0.23	0	-44	1862	1825	1758	1721	1654	1844	1740	58	536	100	1210	1	1	57997072	1024	135.77	1.25	12	0.00	13.00	1409.00	2500	20230116	-29.40	1691	20230920	4.38	2500	-29.40	20230116	1691	4.38	20230920	2500	-29.40	20230116	1691	4.38	20230920	0.92	N	256630	100	57 억		130800	N	N	0	N	00	N
42	20230920	160923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1789	54	2	3.11	147905123	85698	259.49	1735	1795	1691	2255	1215	1735	1725.04	0.23	0	-6955	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	1038	137.62	1.27	12	0.15	13.00	1409.00	2500	20230116	-28.44	1691	20230920	5.80	2500	-28.44	20230116	1691	5.80	20230920	2500	-28.44	20230116	1691	5.80	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
43	20230920	150858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1715	-20	5	-1.15	99800628	58524	177.21	1735	1735	1691	2255	1215	1735	1705.29	0.23	0	-7974	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	995	131.92	1.22	12	0.10	13.00	1409.00	2500	20230116	-31.40	1691	20230920	1.42	2500	-31.40	20230116	1691	1.42	20230920	2500	-31.40	20230116	1691	1.42	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
44	20230920	140910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-30	5	-1.73	50065760	29322	88.78	1735	1735	1701	2255	1215	1735	1707.45	0.23	0	-8100	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	989	131.15	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.80	1701	20230920	0.24	2500	-31.80	20230116	1701	0.24	20230920	2500	-31.80	20230116	1701	0.24	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
45	20230920	130906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1702	-33	5	-1.90	45578777	26689	80.81	1735	1735	1701	2255	1215	1735	1707.77	0.23	0	-7145	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	987	130.92	1.21	12	0.05	13.00	1409.00	2500	20230116	-31.92	1701	20230920	0.06	2500	-31.92	20230116	1701	0.06	20230920	2500	-31.92	20230116	1701	0.06	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
46	20230920	120907	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1710	-25	5	-1.44	42737150	25021	75.76	1735	1735	1703	2255	1215	1735	1708.05	0.23	0	-6120	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	992	131.54	1.21	12	0.04	13.00	1409.00	2500	20230116	-31.60	1703	20230920	0.41	2500	-31.60	20230116	1703	0.41	20230920	2500	-31.60	20230116	1703	0.41	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
47	20230920	110911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-30	5	-1.73	36369939	21288	64.46	1735	1735	1704	2255	1215	1735	1708.47	0.23	0	-4850	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	989	131.15	1.21	12	0.04	13.00	1409.00	2500	20230116	-31.80	1704	20230920	0.06	2500	-31.80	20230116	1704	0.06	20230920	2500	-31.80	20230116	1704	0.06	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
48	20230920	100852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1712	-23	5	-1.33	20862737	12195	36.93	1735	1735	1708	2255	1215	1735	1710.76	0.23	0	-3497	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	993	131.69	1.22	12	0.02	13.00	1409.00	2500	20230116	-31.52	1708	20230920	0.23	2500	-31.52	20230116	1708	0.23	20230920	2500	-31.52	20230116	1708	0.23	20230920	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
49	20230920	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	-14	5	-0.81	172675	100	0.30	1735	1735	1721	2255	1215	1735	1726.75	0.23	0	-59	1774	1754	1735	1715	1696	1745	1706	58	520	100	1170	1	1	57997072	998	132.38	1.22	12	0.00	13.00	1409.00	2500	20230116	-31.16	1716	20230919	0.29	2500	-31.16	20230116	1716	0.29	20230919	2500	-31.16	20230116	1716	0.29	20230919	0.93	N	256630	100	57 억		131858	N	N	0	N	00	N
50	20230919	160903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1735	-22	5	-1.25	56556476	32660	145.63	1742	1755	1716	2280	1230	1757	1731.67	0.23	0	146	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1006	133.46	1.23	12	0.06	13.00	1409.00	2500	20230116	-30.60	1716	20230919	1.11	2500	-30.60	20230116	1716	1.11	20230919	2500	-30.60	20230116	1716	1.11	20230919	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
51	20230919	150902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1728	-29	5	-1.65	53880986	31116	138.74	1742	1755	1716	2280	1230	1757	1731.62	0.23	0	262	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1002	132.92	1.23	12	0.05	13.00	1409.00	2500	20230116	-30.88	1716	20230919	0.70	2500	-30.88	20230116	1716	0.70	20230919	2500	-30.88	20230116	1716	0.70	20230919	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
52	20230919	140902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1739	-18	5	-1.02	34739178	20025	89.29	1742	1755	1717	2280	1230	1757	1734.79	0.23	0	824	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1009	133.77	1.23	12	0.03	13.00	1409.00	2500	20230116	-30.44	1717	20230919	1.28	2500	-30.44	20230116	1717	1.28	20230919	2500	-30.44	20230116	1717	1.28	20230919	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
53	20230919	130846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1735	-22	5	-1.25	32384619	18670	83.25	1742	1755	1717	2280	1230	1757	1734.58	0.23	0	873	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1006	133.46	1.23	12	0.03	13.00	1409.00	2500	20230116	-30.60	1717	20230919	1.05	2500	-30.60	20230116	1717	1.05	20230919	2500	-30.60	20230116	1717	1.05	20230919	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
54	20230919	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-18	5	-1.02	21822267	12540	55.91	1742	1755	1725	2280	1230	1757	1740.21	0.23	0	856	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1009	133.77	1.23	12	0.02	13.00	1409.00	2500	20230116	-30.44	1720	20221013	1.10	2500	-30.44	20230116	1725	0.81	20230919	2500	-30.44	20230116	1720	1.10	20221013	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
55	20230919	110909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	-25	5	-1.42	17840865	10238	45.65	1742	1755	1730	2280	1230	1757	1742.61	0.23	0	866	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1005	133.23	1.23	12	0.02	13.00	1409.00	2500	20230116	-30.72	1720	20221013	0.70	2500	-30.72	20230116	1726	0.35	20230918	2500	-30.72	20230116	1720	0.70	20221013	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
56	20230919	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-3	5	-0.17	6952895	3971	17.71	1742	1755	1742	2280	1230	1757	1750.92	0.23	0	-52	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1017	134.92	1.24	12	0.01	13.00	1409.00	2500	20230116	-29.84	1720	20221013	1.98	2500	-29.84	20230116	1726	1.62	20230918	2500	-29.84	20230116	1720	1.98	20221013	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
57	20230919	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	-4	5	-0.23	2656988	1520	6.78	1742	1755	1742	2280	1230	1757	1748.02	0.23	0	0	1787	1772	1749	1734	1711	1779	1741	58	523	100	1190	1	1	57997072	1017	134.85	1.24	12	0.00	13.00	1409.00	2500	20230116	-29.88	1720	20221013	1.92	2500	-29.88	20230116	1726	1.56	20230918	2500	-29.88	20230116	1720	1.92	20221013	0.92	N	256630	100	57 억		131713	N	N	0	N	00	N
58	20230918	160902	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1757	6	2	0.34	38843147	22278	36.85	1751	1764	1726	2275	1226	1751	1743.57	0.23	0	-83	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1019	135.15	1.25	12	0.04	13.00	1409.00	2500	20230116	-29.72	1720	20221013	2.15	2500	-29.72	20230116	1726	1.80	20230918	2500	-29.72	20230116	1720	2.15	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
59	20230918	150858	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1759	8	2	0.46	38467145	22064	36.50	1751	1764	1726	2275	1226	1751	1743.43	0.23	0	-83	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1020	135.31	1.25	12	0.04	13.00	1409.00	2500	20230116	-29.64	1720	20221013	2.27	2500	-29.64	20230116	1726	1.91	20230918	2500	-29.64	20230116	1720	2.27	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
60	20230918	140919	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1752	1	2	0.06	36599490	21001	34.74	1751	1764	1726	2275	1226	1751	1742.75	0.23	0	-83	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1016	134.77	1.24	12	0.04	13.00	1409.00	2500	20230116	-29.92	1720	20221013	1.86	2500	-29.92	20230116	1726	1.51	20230918	2500	-29.92	20230116	1720	1.86	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
61	20230918	130856	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1741	-10	5	-0.57	32192331	18473	30.56	1751	1764	1726	2275	1226	1751	1742.67	0.23	0	2078	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1010	133.92	1.24	12	0.03	13.00	1409.00	2500	20230116	-30.36	1720	20221013	1.22	2500	-30.36	20230116	1726	0.87	20230918	2500	-30.36	20230116	1720	1.22	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
62	20230918	120904	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1754	3	2	0.17	14792680	8443	13.97	1751	1764	1733	2275	1226	1751	1752.06	0.23	0	-24	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1017	134.92	1.24	12	0.01	13.00	1409.00	2500	20230116	-29.84	1720	20221013	1.98	2500	-29.84	20230116	1733	1.21	20230918	2500	-29.84	20230116	1720	1.98	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
63	20230918	110850	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1754	3	2	0.17	14585708	8325	13.77	1751	1764	1733	2275	1226	1751	1752.04	0.23	0	-24	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1017	134.92	1.24	12	0.01	13.00	1409.00	2500	20230116	-29.84	1720	20221013	1.98	2500	-29.84	20230116	1733	1.21	20230918	2500	-29.84	20230116	1720	1.98	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
64	20230918	100843	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1759	8	2	0.46	7725524	4394	7.27	1751	1764	1751	2275	1226	1751	1758.20	0.23	0	44	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1020	135.31	1.25	12	0.01	13.00	1409.00	2500	20230116	-29.64	1720	20221013	2.27	2500	-29.64	20230116	1741	1.03	20230915	2500	-29.64	20230116	1720	2.27	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
65	20230918	090846	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1764	13	2	0.74	82323	47	0.08	1751	1764	1751	2275	1226	1751	1751.55	0.23	0	0	1813	1781	1761	1729	1709	1772	1720	58	524	100	1190	1	1	57997072	1023	135.69	1.25	12	0.00	13.00	1409.00	2500	20230116	-29.44	1720	20221013	2.56	2500	-29.44	20230116	1741	1.32	20230915	2500	-29.44	20230116	1720	2.56	20221013	0.93	N	256630	100	57 억		131798	N	N	0	N	00	N
66	20230915	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-33	5	-1.85	106661471	60350	177.30	1785	1793	1741	2315	1249	1784	1767.38	0.23	0	-1052	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1016	134.69	1.24	12	0.10	13.00	1409.00	2500	20230116	-29.96	1720	20221013	1.80	2500	-29.96	20230116	1741	0.57	20230915	2500	-29.96	20230116	1720	1.80	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
67	20230915	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-17	5	-0.95	89736860	50700	148.95	1785	1793	1741	2315	1249	1784	1769.96	0.23	0	4176	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1025	135.92	1.25	12	0.09	13.00	1409.00	2500	20230116	-29.32	1720	20221013	2.73	2500	-29.32	20230116	1741	1.49	20230915	2500	-29.32	20230116	1720	2.73	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
68	20230915	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-14	5	-0.78	87924647	49675	145.94	1785	1793	1741	2315	1249	1784	1770.00	0.23	0	4281	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1027	136.15	1.26	12	0.09	13.00	1409.00	2500	20230116	-29.20	1720	20221013	2.91	2500	-29.20	20230116	1741	1.67	20230915	2500	-29.20	20230116	1720	2.91	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
69	20230915	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-15	5	-0.84	85792095	48470	142.40	1785	1793	1741	2315	1249	1784	1770.00	0.23	0	5278	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1026	136.08	1.26	12	0.08	13.00	1409.00	2500	20230116	-29.24	1720	20221013	2.85	2500	-29.24	20230116	1741	1.61	20230915	2500	-29.24	20230116	1720	2.85	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
70	20230915	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	-12	5	-0.67	71526451	40351	118.55	1785	1793	1757	2315	1249	1784	1772.61	0.23	0	6953	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1028	136.31	1.26	12	0.07	13.00	1409.00	2500	20230116	-29.12	1720	20221013	3.02	2500	-29.12	20230116	1757	0.85	20230915	2500	-29.12	20230116	1720	3.02	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
71	20230915	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	-10	5	-0.56	34787543	19536	57.39	1785	1793	1767	2315	1249	1784	1780.69	0.23	0	-173	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1029	136.46	1.26	12	0.03	13.00	1409.00	2500	20230116	-29.04	1720	20221013	3.14	2500	-29.04	20230116	1761	0.74	20230906	2500	-29.04	20230116	1720	3.14	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
72	20230915	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1780	-4	5	-0.22	12763625	7139	20.97	1785	1793	1780	2315	1249	1784	1787.87	0.23	0	65	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1032	136.92	1.26	12	0.01	13.00	1409.00	2500	20230116	-28.80	1720	20221013	3.49	2500	-28.80	20230116	1761	1.08	20230906	2500	-28.80	20230116	1720	3.49	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
73	20230915	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	3	2	0.17	37509	21	0.06	1785	1787	1785	2315	1249	1784	1786.14	0.23	0	0	1817	1800	1787	1770	1757	1794	1764	58	531	100	1210	1	1	57997072	1036	137.46	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.52	1720	20221013	3.90	2500	-28.52	20230116	1761	1.48	20230906	2500	-28.52	20230116	1720	3.90	20221013	0.92	N	256630	100	57 억		132851	N	N	0	N	00	N
74	20230914	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	-15	5	-0.83	51925142	29038	126.13	1793	1804	1774	2335	1260	1799	1788.18	0.23	0	556	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1035	137.23	1.27	12	0.05	13.00	1409.00	2500	20230116	-28.64	1720	20221013	3.72	2500	-28.64	20230116	1761	1.31	20230906	2500	-28.64	20230116	1720	3.72	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
75	20230914	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-12	5	-0.67	38881228	21708	94.29	1793	1804	1786	2335	1260	1799	1791.10	0.23	0	571	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1036	137.46	1.27	12	0.04	13.00	1409.00	2500	20230116	-28.52	1720	20221013	3.90	2500	-28.52	20230116	1761	1.48	20230906	2500	-28.52	20230116	1720	3.90	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
76	20230914	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-11	5	-0.61	31943672	17826	77.43	1793	1804	1786	2335	1260	1799	1791.97	0.23	0	619	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1037	137.54	1.27	12	0.03	13.00	1409.00	2500	20230116	-28.48	1720	20221013	3.95	2500	-28.48	20230116	1761	1.53	20230906	2500	-28.48	20230116	1720	3.95	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
77	20230914	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	-6	5	-0.33	16493359	9186	39.90	1793	1804	1788	2335	1260	1799	1795.49	0.23	0	619	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1040	137.92	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.28	1720	20221013	4.24	2500	-28.28	20230116	1761	1.82	20230906	2500	-28.28	20230116	1720	4.24	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
78	20230914	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-7	5	-0.39	12836229	7145	31.03	1793	1804	1792	2335	1260	1799	1796.53	0.23	0	619	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1039	137.85	1.27	12	0.01	13.00	1409.00	2500	20230116	-28.32	1720	20221013	4.19	2500	-28.32	20230116	1761	1.76	20230906	2500	-28.32	20230116	1720	4.19	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
79	20230914	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-1	5	-0.06	5573226	3097	13.45	1793	1804	1792	2335	1260	1799	1799.56	0.23	0	619	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1043	138.31	1.28	12	0.01	13.00	1409.00	2500	20230116	-28.08	1720	20221013	4.53	2500	-28.08	20230116	1761	2.10	20230906	2500	-28.08	20230116	1720	4.53	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
80	20230914	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	4	2	0.22	3696948	2054	8.92	1793	1804	1792	2335	1260	1799	1799.88	0.23	0	667	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1046	138.69	1.28	12	0.00	13.00	1409.00	2500	20230116	-27.88	1720	20221013	4.83	2500	-27.88	20230116	1761	2.39	20230906	2500	-27.88	20230116	1720	4.83	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
81	20230914	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-7	5	-0.39	197121	110	0.48	1793	1793	1792	2335	1260	1799	1792.01	0.23	0	0	1825	1811	1792	1778	1759	1819	1786	58	536	100	1220	1	1	57997072	1039	137.85	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.32	1720	20221013	4.19	2500	-28.32	20230116	1761	1.76	20230906	2500	-28.32	20230116	1720	4.19	20221013	0.93	N	256630	100	57 억		133004	N	N	0	N	00	N
82	20230913	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	1	2	0.06	39514986	22060	96.59	1798	1806	1773	2335	1259	1798	1791.25	0.23	0	868	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1043	138.38	1.28	12	0.04	13.00	1409.00	2500	20230116	-28.04	1720	20221013	4.59	2500	-28.04	20230116	1761	2.16	20230906	2500	-28.04	20230116	1720	4.59	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
83	20230913	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	1	2	0.06	39450323	22024	96.44	1798	1806	1773	2335	1259	1798	1791.24	0.23	0	878	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1043	138.38	1.28	12	0.04	13.00	1409.00	2500	20230116	-28.04	1720	20221013	4.59	2500	-28.04	20230116	1761	2.16	20230906	2500	-28.04	20230116	1720	4.59	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
84	20230913	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-3	5	-0.17	36280935	20252	88.68	1798	1806	1773	2335	1259	1798	1791.47	0.23	0	1369	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1041	138.08	1.27	12	0.03	13.00	1409.00	2500	20230116	-28.20	1720	20221013	4.36	2500	-28.20	20230116	1761	1.93	20230906	2500	-28.20	20230116	1720	4.36	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
85	20230913	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-1	5	-0.06	30069672	16788	73.51	1798	1806	1773	2335	1259	1798	1791.14	0.23	0	3370	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1042	138.23	1.28	12	0.03	13.00	1409.00	2500	20230116	-28.12	1720	20221013	4.48	2500	-28.12	20230116	1761	2.04	20230906	2500	-28.12	20230116	1720	4.48	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
86	20230913	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	4	2	0.22	16889694	9392	41.12	1798	1806	1793	2335	1259	1798	1798.31	0.23	0	-163	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1045	138.62	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.92	1720	20221013	4.77	2500	-27.92	20230116	1761	2.33	20230906	2500	-27.92	20230116	1720	4.77	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
87	20230913	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	4	2	0.22	10895014	6052	26.50	1798	1806	1793	2335	1259	1798	1800.23	0.23	0	-100	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1045	138.62	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.92	1720	20221013	4.77	2500	-27.92	20230116	1761	2.33	20230906	2500	-27.92	20230116	1720	4.77	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
88	20230913	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	3	2	0.17	8857691	4918	21.53	1798	1806	1793	2335	1259	1798	1801.08	0.23	0	-73	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1045	138.54	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.96	1720	20221013	4.71	2500	-27.96	20230116	1761	2.27	20230906	2500	-27.96	20230116	1720	4.71	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
89	20230913	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	7	2	0.39	1713800	953	4.17	1798	1805	1798	2335	1259	1798	1798.32	0.23	0	-15	1830	1813	1795	1778	1760	1805	1770	58	537	100	1220	1	1	57997072	1047	138.85	1.28	12	0.00	13.00	1409.00	2500	20230116	-27.80	1720	20221013	4.94	2500	-27.80	20230116	1761	2.50	20230906	2500	-27.80	20230116	1720	4.94	20221013	0.93	N	256630	100	57 억		132137	N	N	0	N	00	N
90	20230912	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-14	5	-0.77	40880326	22835	147.87	1812	1812	1777	2355	1269	1812	1790.25	0.23	0	-397	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1043	138.31	1.28	12	0.04	13.00	1409.00	2500	20230116	-28.08	1720	20221013	4.53	2500	-28.08	20230116	1761	2.10	20230906	2500	-28.08	20230116	1720	4.53	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
91	20230912	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	-11	5	-0.61	39226295	21915	141.91	1812	1812	1777	2355	1269	1812	1789.93	0.23	0	-367	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1045	138.54	1.28	12	0.04	13.00	1409.00	2500	20230116	-27.96	1720	20221013	4.71	2500	-27.96	20230116	1761	2.27	20230906	2500	-27.96	20230116	1720	4.71	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
92	20230912	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-12	5	-0.66	35421666	19789	128.14	1812	1812	1777	2355	1269	1812	1789.97	0.23	0	-351	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1044	138.46	1.28	12	0.03	13.00	1409.00	2500	20230116	-28.00	1720	20221013	4.65	2500	-28.00	20230116	1761	2.21	20230906	2500	-28.00	20230116	1720	4.65	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
93	20230912	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-8	5	-0.44	28047297	15682	101.55	1812	1812	1777	2355	1269	1812	1788.50	0.23	0	-338	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1046	138.77	1.28	12	0.03	13.00	1409.00	2500	20230116	-27.84	1720	20221013	4.88	2500	-27.84	20230116	1761	2.44	20230906	2500	-27.84	20230116	1720	4.88	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
94	20230912	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-14	5	-0.77	25763412	14414	93.34	1812	1812	1777	2355	1269	1812	1787.39	0.23	0	565	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1043	138.31	1.28	12	0.02	13.00	1409.00	2500	20230116	-28.08	1720	20221013	4.53	2500	-28.08	20230116	1761	2.10	20230906	2500	-28.08	20230116	1720	4.53	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
95	20230912	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-15	5	-0.83	5813537	3244	21.01	1812	1812	1791	2355	1269	1812	1792.09	0.23	0	-150	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1042	138.23	1.28	12	0.01	13.00	1409.00	2500	20230116	-28.12	1720	20221013	4.48	2500	-28.12	20230116	1761	2.04	20230906	2500	-28.12	20230116	1720	4.48	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
96	20230912	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	-21	5	-1.16	1847588	1030	6.67	1812	1812	1791	2355	1269	1812	1793.77	0.23	0	-146	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1039	137.77	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.36	1720	20221013	4.13	2500	-28.36	20230116	1761	1.70	20230906	2500	-28.36	20230116	1720	4.13	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
97	20230912	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	-10	5	-0.55	19922	11	0.07	1812	1812	1802	2355	1269	1812	1811.09	0.23	0	-1	1835	1823	1808	1796	1781	1816	1789	58	543	100	1230	1	1	57997072	1045	138.62	1.28	12	0.00	13.00	1409.00	2500	20230116	-27.92	1720	20221013	4.77	2500	-27.92	20230116	1761	2.33	20230906	2500	-27.92	20230116	1720	4.77	20221013	0.92	N	256630	100	57 억		132535	N	N	0	N	00	N
98	20230911	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1812	-7	5	-0.38	27655389	15333	90.46	1819	1820	1793	2360	1274	1819	1803.65	0.23	0	-886	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1051	139.38	1.29	12	0.03	13.00	1409.00	2500	20230116	-27.52	1720	20221013	5.35	2500	-27.52	20230116	1761	2.90	20230906	2500	-27.52	20230116	1720	5.35	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
99	20230911	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	-13	5	-0.71	27060360	15004	88.52	1819	1820	1793	2360	1274	1819	1803.54	0.23	0	-786	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1047	138.92	1.28	12	0.03	13.00	1409.00	2500	20230116	-27.76	1720	20221013	5.00	2500	-27.76	20230116	1761	2.56	20230906	2500	-27.76	20230116	1720	5.00	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
100	20230911	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	-12	5	-0.66	19868911	11002	64.91	1819	1820	1800	2360	1274	1819	1805.94	0.23	0	-787	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1048	139.00	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.72	1720	20221013	5.06	2500	-27.72	20230116	1761	2.61	20230906	2500	-27.72	20230116	1720	5.06	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
101	20230911	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-19	5	-1.04	17730972	9815	57.91	1819	1820	1800	2360	1274	1819	1806.52	0.23	0	-323	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1044	138.46	1.28	12	0.02	13.00	1409.00	2500	20230116	-28.00	1720	20221013	4.65	2500	-28.00	20230116	1761	2.21	20230906	2500	-28.00	20230116	1720	4.65	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
102	20230911	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	-16	5	-0.88	10469717	5784	34.12	1819	1820	1803	2360	1274	1819	1810.12	0.23	0	-328	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1046	138.69	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.88	1720	20221013	4.83	2500	-27.88	20230116	1761	2.39	20230906	2500	-27.88	20230116	1720	4.83	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
103	20230911	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1813	-6	5	-0.33	7287015	4020	23.72	1819	1820	1806	2360	1274	1819	1812.69	0.23	0	-328	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1051	139.46	1.29	12	0.01	13.00	1409.00	2500	20230116	-27.48	1720	20221013	5.41	2500	-27.48	20230116	1761	2.95	20230906	2500	-27.48	20230116	1720	5.41	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
104	20230911	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	1808	-11	5	-0.60	4540376	2501	14.76	1819	1820	1807	2360	1274	1819	1815.42	0.23	0	-122	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1049	139.08	1.28	12	0.00	13.00	1409.00	2500	20230116	-27.68	1720	20221013	5.12	2500	-27.68	20230116	1761	2.67	20230906	2500	-27.68	20230116	1720	5.12	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
105	20230911	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	0	3	0.00	3092011	1700	10.03	1819	1820	1809	2360	1274	1819	1818.83	0.23	0	-1	1837	1828	1810	1801	1783	1832	1805	58	541	100	1230	1	1	57997072	1055	139.92	1.29	12	0.00	13.00	1409.00	2500	20230116	-27.24	1720	20221013	5.76	2500	-27.24	20230116	1761	3.29	20230906	2500	-27.24	20230116	1720	5.76	20221013	0.92	N	256630	100	57 억		133432	N	N	0	N	00	N
106	20230908	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	10	2	0.55	25276646	14020	122.57	1809	1819	1792	2350	1267	1809	1802.90	0.23	0	-543	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1055	139.92	1.29	12	0.02	13.00	1409.00	2500	20230116	-27.24	1720	20221013	5.76	2500	-27.24	20230116	1761	3.29	20230906	2500	-27.24	20230116	1720	5.76	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
107	20230908	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	1	2	0.06	22552790	12521	109.47	1809	1815	1792	2350	1267	1809	1801.20	0.23	0	-941	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1050	139.23	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1761	2.78	20230906	2500	-27.60	20230116	1720	5.23	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
108	20230908	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	0	3	0.00	20811782	11561	101.08	1809	1814	1792	2350	1267	1809	1800.17	0.23	0	-930	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1049	139.15	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1761	2.73	20230906	2500	-27.64	20230116	1720	5.17	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
109	20230908	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	1	2	0.06	19901263	11058	96.68	1809	1810	1792	2350	1267	1809	1799.72	0.23	0	-928	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1050	139.23	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1761	2.78	20230906	2500	-27.60	20230116	1720	5.23	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
110	20230908	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	-13	5	-0.72	18731314	10410	91.01	1809	1809	1792	2350	1267	1809	1799.36	0.23	0	-862	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1042	138.15	1.27	12	0.02	13.00	1409.00	2500	20230116	-28.16	1720	20221013	4.42	2500	-28.16	20230116	1761	1.99	20230906	2500	-28.16	20230116	1720	4.42	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
111	20230908	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	-8	5	-0.44	9476001	5267	46.05	1809	1809	1792	2350	1267	1809	1799.13	0.23	0	-797	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1045	138.54	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.96	1720	20221013	4.71	2500	-27.96	20230116	1761	2.27	20230906	2500	-27.96	20230116	1720	4.71	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
112	20230908	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-17	5	-0.94	4042847	2246	19.64	1809	1809	1792	2350	1267	1809	1800.02	0.23	0	-394	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1039	137.85	1.27	12	0.00	13.00	1409.00	2500	20230116	-28.32	1720	20221013	4.19	2500	-28.32	20230116	1761	1.76	20230906	2500	-28.32	20230116	1720	4.19	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
113	20230908	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	0	3	0.00	180900	100	0.87	1809	1809	1809	2350	1267	1809	1809.00	0.23	0	0	1843	1825	1801	1783	1759	1835	1793	58	541	100	1230	1	1	57997072	1049	139.15	1.28	12	0.00	13.00	1409.00	2500	20230116	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1761	2.73	20230906	2500	-27.64	20230116	1720	5.17	20221013	0.92	N	256630	100	57 억		132570	N	N	0	N	00	N
114	20230907	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	48	2	2.73	20541508	11399	28.84	1780	1819	1777	2285	1233	1761	1802.04	0.23	0	-443	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1049	139.15	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1761	2.73	20230906	2500	-27.64	20230116	1720	5.17	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
115	20230907	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	48	2	2.73	19258295	10689	27.05	1780	1819	1777	2285	1233	1761	1801.69	0.23	0	-420	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1049	139.15	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1761	2.73	20230906	2500	-27.64	20230116	1720	5.17	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
116	20230907	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	48	2	2.73	14653553	8141	20.60	1780	1819	1777	2285	1233	1761	1799.97	0.23	0	-315	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1049	139.15	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1761	2.73	20230906	2500	-27.64	20230116	1720	5.17	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
117	20230907	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	45	2	2.56	12707026	7060	17.86	1780	1819	1777	2285	1233	1761	1799.86	0.23	0	-315	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1047	138.92	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.76	1720	20221013	5.00	2500	-27.76	20230116	1761	2.56	20230906	2500	-27.76	20230116	1720	5.00	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
118	20230907	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	49	2	2.78	10339694	5749	14.55	1780	1819	1777	2285	1233	1761	1798.52	0.23	0	-74	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1050	139.23	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1761	2.78	20230906	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
119	20230907	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	53	2	3.01	9198212	5119	12.95	1780	1819	1777	2285	1233	1761	1796.88	0.23	0	-27	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1052	139.54	1.29	12	0.01	13.00	1409.00	2500	20230116	-27.44	1720	20221013	5.47	2500	-27.44	20230116	1761	3.01	20230906	2500	-27.44	20230116	1720	5.47	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
120	20230907	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	53	2	3.01	7719300	4304	10.89	1780	1819	1777	2285	1233	1761	1793.52	0.23	0	-27	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1052	139.54	1.29	12	0.01	13.00	1409.00	2500	20230116	-27.44	1720	20221013	5.47	2500	-27.44	20230116	1761	3.01	20230906	2500	-27.44	20230116	1720	5.47	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
121	20230907	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	16	2	0.91	1132645	637	1.61	1780	1780	1777	2285	1233	1761	1778.09	0.23	0	14	1833	1797	1779	1743	1725	1788	1734	58	524	100	1190	1	1	57997072	1031	136.69	1.26	12	0.00	13.00	1409.00	2500	20230116	-28.92	1720	20221013	3.31	2500	-28.92	20230116	1761	0.91	20230906	2500	-28.92	20230116	1720	3.31	20221013	0.94	N	256630	100	57 억		133013	N	N	0	N	00	N
122	20230906	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-49	5	-2.71	70295040	39175	116.16	1810	1815	1761	2350	1267	1810	1794.39	0.23	0	894	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1021	135.46	1.25	12	0.07	13.00	1409.00	2500	20230116	-29.56	1720	20221013	2.38	2500	-29.56	20230116	1761	0.00	20230906	2500	-29.56	20230116	1720	2.38	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
123	20230906	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	0	3	0.00	38430733	21266	63.06	1810	1815	1795	2350	1267	1810	1807.14	0.23	0	1621	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1050	139.23	1.28	12	0.04	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1762	2.72	20230731	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
124	20230906	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	4	2	0.22	24101166	13320	39.50	1810	1814	1801	2350	1267	1810	1809.40	0.23	0	861	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1052	139.54	1.29	12	0.02	13.00	1409.00	2500	20230116	-27.44	1720	20221013	5.47	2500	-27.44	20230116	1762	2.95	20230731	2500	-27.44	20230116	1720	5.47	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
125	20230906	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	4	2	0.22	22916745	12667	37.56	1810	1814	1801	2350	1267	1810	1809.17	0.23	0	861	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1052	139.54	1.29	12	0.02	13.00	1409.00	2500	20230116	-27.44	1720	20221013	5.47	2500	-27.44	20230116	1762	2.95	20230731	2500	-27.44	20230116	1720	5.47	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
126	20230906	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	0	3	0.00	21711058	12002	35.59	1810	1814	1801	2350	1267	1810	1808.95	0.23	0	861	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1050	139.23	1.28	12	0.02	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1762	2.72	20230731	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
127	20230906	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1812	2	2	0.11	19945823	11027	32.70	1810	1812	1801	2350	1267	1810	1808.82	0.23	0	861	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1051	139.38	1.29	12	0.02	13.00	1409.00	2500	20230116	-27.52	1720	20221013	5.35	2500	-27.52	20230116	1762	2.84	20230731	2500	-27.52	20230116	1720	5.35	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
128	20230906	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	0	3	0.00	8895083	4926	14.61	1810	1811	1801	2350	1267	1810	1805.74	0.23	0	2	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1050	139.23	1.28	12	0.01	13.00	1409.00	2500	20230116	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1762	2.72	20230731	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
129	20230906	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	1	2	0.06	4338572	2397	7.11	1810	1811	1810	2350	1267	1810	1810.00	0.23	0	0	1832	1821	1810	1799	1788	1815	1793	58	540	100	1230	1	1	57997072	1050	139.31	1.29	12	0.00	13.00	1409.00	2500	20230116	-27.56	1720	20221013	5.29	2500	-27.56	20230116	1762	2.78	20230731	2500	-27.56	20230116	1720	5.29	20221013	0.94	N	256630	100	57 억		132122	N	N	0	N	00	N
130	20230905	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	-15	5	-0.82	60962106	33724	95.46	1821	1821	1799	2370	1278	1825	1807.68	0.23	0	-508	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1050	139.23	1.28	12	0.06	13.00	1409.00	2500	20220902	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1762	2.72	20230731	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
131	20230905	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	-19	5	-1.04	41421219	22888	64.79	1821	1821	1803	2370	1278	1825	1809.74	0.23	0	-403	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1047	138.92	1.28	12	0.04	13.00	1409.00	2500	20220902	-27.76	1720	20221013	5.00	2500	-27.76	20230116	1762	2.50	20230731	2500	-27.76	20230116	1720	5.00	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
132	20230905	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	-15	5	-0.82	37877092	20925	59.23	1821	1821	1804	2370	1278	1825	1810.14	0.23	0	-318	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1050	139.23	1.28	12	0.04	13.00	1409.00	2500	20220902	-27.60	1720	20221013	5.23	2500	-27.60	20230116	1762	2.72	20230731	2500	-27.60	20230116	1720	5.23	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
133	20230905	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	-16	5	-0.88	17908005	9880	27.97	1821	1821	1806	2370	1278	1825	1812.55	0.23	0	-510	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1049	139.15	1.28	12	0.02	13.00	1409.00	2500	20220902	-27.64	1720	20221013	5.17	2500	-27.64	20230116	1762	2.67	20230731	2500	-27.64	20230116	1720	5.17	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
134	20230905	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	1813	-12	5	-0.66	11220004	6193	17.53	1821	1821	1806	2370	1278	1825	1811.72	0.23	0	-467	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1051	139.46	1.29	12	0.01	13.00	1409.00	2500	20220902	-27.48	1720	20221013	5.41	2500	-27.48	20230116	1762	2.89	20230731	2500	-27.48	20230116	1720	5.41	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
135	20230905	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1818	-7	5	-0.38	7959985	4397	12.45	1821	1821	1806	2370	1278	1825	1810.32	0.23	0	-268	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1054	139.85	1.29	12	0.01	13.00	1409.00	2500	20220902	-27.28	1720	20221013	5.70	2500	-27.28	20230116	1762	3.18	20230731	2500	-27.28	20230116	1720	5.70	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
136	20230905	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1813	-12	5	-0.66	5024194	2777	7.86	1821	1821	1806	2370	1278	1825	1809.22	0.23	0	-194	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1051	139.46	1.29	12	0.00	13.00	1409.00	2500	20220902	-27.48	1720	20221013	5.41	2500	-27.48	20230116	1762	2.89	20230731	2500	-27.48	20230116	1720	5.41	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
137	20230905	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	-5	5	-0.27	27309	15	0.04	1821	1821	1820	2370	1278	1825	1820.60	0.23	0	-6	1877	1850	1834	1807	1791	1843	1800	58	545	100	1240	1	1	57997072	1056	140.00	1.29	12	0.00	13.00	1409.00	2500	20220902	-27.20	1720	20221013	5.81	2500	-27.20	20230116	1762	3.29	20230731	2500	-27.20	20230116	1720	5.81	20221013	0.94	N	256630	100	57 억		132631	N	N	0	N	00	N
138	20230904	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-25	5	-1.35	63043890	34338	84.03	1860	1861	1818	2405	1295	1850	1835.98	0.23	0	-3065	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1058	140.38	1.30	12	0.06	13.00	1409.00	2510	20220901	-27.29	1720	20221013	6.10	2500	-27.00	20230116	1762	3.58	20230731	2500	-27.00	20230116	1720	6.10	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
139	20230904	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-8	5	-0.43	30421253	16484	40.34	1860	1861	1831	2405	1295	1850	1845.50	0.23	0	-3066	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1068	141.69	1.31	12	0.03	13.00	1409.00	2510	20220901	-26.61	1720	20221013	7.09	2500	-26.32	20230116	1762	4.54	20230731	2500	-26.32	20230116	1720	7.09	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
140	20230904	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	-15	5	-0.81	25148796	13613	33.31	1860	1861	1831	2405	1295	1850	1847.41	0.23	0	-3070	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1064	141.15	1.30	12	0.02	13.00	1409.00	2510	20220901	-26.89	1720	20221013	6.69	2500	-26.60	20230116	1762	4.14	20230731	2500	-26.60	20230116	1720	6.69	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
141	20230904	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-8	5	-0.43	24632694	13332	32.62	1860	1861	1831	2405	1295	1850	1847.64	0.23	0	-3020	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1068	141.69	1.31	12	0.02	13.00	1409.00	2510	20220901	-26.61	1720	20221013	7.09	2500	-26.32	20230116	1762	4.54	20230731	2500	-26.32	20230116	1720	7.09	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
142	20230904	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	-1	5	-0.05	16994856	9177	22.46	1860	1861	1843	2405	1295	1850	1851.90	0.23	0	-3018	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1072	142.23	1.31	12	0.02	13.00	1409.00	2510	20220901	-26.33	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2500	-26.04	20230116	1720	7.50	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
143	20230904	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	-1	5	-0.05	16209102	8751	21.41	1860	1861	1846	2405	1295	1850	1852.26	0.23	0	-2847	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1072	142.23	1.31	12	0.02	13.00	1409.00	2510	20220901	-26.33	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2500	-26.04	20230116	1720	7.50	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
144	20230904	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1852	2	2	0.11	3713810	2003	4.90	1860	1861	1847	2405	1295	1850	1854.12	0.23	0	-208	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1074	142.46	1.31	12	0.00	13.00	1409.00	2510	20220901	-26.22	1720	20221013	7.67	2500	-25.92	20230116	1762	5.11	20230731	2500	-25.92	20230116	1720	7.67	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
145	20230904	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1851	1	2	0.05	548942	296	0.72	1860	1861	1850	2405	1295	1850	1854.53	0.23	0	-154	1862	1856	1847	1841	1832	1859	1844	58	555	100	1250	1	1	57997072	1074	142.38	1.31	12	0.00	13.00	1409.00	2510	20220901	-26.25	1720	20221013	7.62	2500	-25.96	20230116	1762	5.05	20230731	2500	-25.96	20230116	1720	7.62	20221013	0.93	N	256630	100	57 억		135697	N	N	0	N	00	N
146	20230901	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	11	2	0.60	74499266	40445	143.25	1838	1853	1838	2390	1288	1839	1841.99	0.23	0	1941	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1073	142.31	1.31	12	0.07	13.00	1409.00	2510	20220831	-26.29	1720	20221013	7.56	2500	-26.00	20230116	1762	4.99	20230731	2510	-26.29	20220901	1720	7.56	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
147	20230901	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1851	12	2	0.65	70606449	38336	135.78	1838	1853	1838	2390	1288	1839	1841.78	0.23	0	1945	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1074	142.38	1.31	12	0.07	13.00	1409.00	2510	20220831	-26.25	1720	20221013	7.62	2500	-25.96	20230116	1762	5.05	20230731	2510	-26.25	20220901	1720	7.62	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
148	20230901	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	11	2	0.60	9396737	5097	18.05	1838	1853	1838	2390	1288	1839	1843.58	0.23	0	174	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1073	142.31	1.31	12	0.01	13.00	1409.00	2510	20220831	-26.29	1720	20221013	7.56	2500	-26.00	20230116	1762	4.99	20230731	2510	-26.29	20220901	1720	7.56	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
149	20230901	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	6	2	0.33	6912163	3752	13.29	1838	1853	1838	2390	1288	1839	1842.26	0.23	0	174	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1070	141.92	1.31	12	0.01	13.00	1409.00	2510	20220831	-26.49	1720	20221013	7.27	2500	-26.20	20230116	1762	4.71	20230731	2510	-26.49	20220901	1720	7.27	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
150	20230901	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	1	2	0.05	5366874	2913	10.32	1838	1853	1838	2390	1288	1839	1842.39	0.23	0	174	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1067	141.54	1.31	12	0.01	13.00	1409.00	2510	20220831	-26.69	1720	20221013	6.98	2500	-26.40	20230116	1762	4.43	20230731	2510	-26.69	20220901	1720	6.98	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
151	20230901	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	1	2	0.05	4936539	2679	9.49	1838	1853	1838	2390	1288	1839	1842.68	0.23	0	174	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1067	141.54	1.31	12	0.00	13.00	1409.00	2510	20220831	-26.69	1720	20221013	6.98	2500	-26.40	20230116	1762	4.43	20230731	2510	-26.69	20220901	1720	6.98	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
152	20230901	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	1	2	0.05	2590754	1404	4.97	1838	1853	1838	2390	1288	1839	1845.27	0.23	0	-11	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1067	141.54	1.31	12	0.00	13.00	1409.00	2510	20220831	-26.69	1720	20221013	6.98	2500	-26.40	20230116	1762	4.43	20230731	2510	-26.69	20220901	1720	6.98	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N
153	20230901	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	0	3	0.00	167277	91	0.32	1838	1839	1838	2390	1288	1839	1838.21	0.23	0	0	1879	1859	1845	1825	1811	1852	1818	58	551	100	1250	1	1	57997072	1067	141.46	1.31	12	0.00	13.00	1409.00	2510	20220831	-26.73	1720	20221013	6.92	2500	-26.44	20230116	1762	4.37	20230731	2510	-26.73	20220901	1720	6.92	20221013	0.92	N	256630	100	57 억		133756	N	N	0	N	00	N