KissMeData/059270/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	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	300	2	4.55	1726406800	247607	278.10	6450	7180	6440	8580	4620	6600	6972.37	0.16	0	9383	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	691	-71.88	1.84	12	2.47	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
3	20230927	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	370	2	5.61	1640533060	235219	264.18	6450	7180	6440	8580	4620	6600	6974.49	0.16	0	5043	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	698	-72.60	1.86	12	2.35	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
4	20230927	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	420	2	6.36	1058042370	152789	171.60	6450	7090	6440	8580	4620	6600	6924.86	0.16	0	8276	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	703	-73.12	1.87	12	1.52	-96.00	3749.00	9900	20230320	-29.09	5140	20230102	36.58	9900	-29.09	20230320	5140	36.58	20230102	9900	-29.09	20230320	5140	36.58	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
5	20230927	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	390	2	5.91	770366030	111755	125.52	6450	7090	6440	8580	4620	6600	6893.35	0.16	0	8450	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	700	-72.81	1.86	12	1.12	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
6	20230927	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	340	2	5.15	618193320	89924	101.00	6450	7090	6440	8580	4620	6600	6874.62	0.16	0	6530	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	695	-72.29	1.85	12	0.90	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
7	20230927	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	270	2	4.09	503205200	73354	82.39	6450	7090	6440	8580	4620	6600	6859.96	0.16	0	7635	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	688	-71.56	1.83	12	0.73	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
8	20230927	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	140	2	2.12	221096350	32748	36.78	6450	6920	6440	8580	4620	6600	6751.45	0.16	0	9000	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	675	-70.21	1.80	12	0.33	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
9	20230927	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-10	5	-0.15	17399810	2664	2.99	6450	6590	6440	8580	4620	6600	6531.46	0.16	0	423	7180	6890	6720	6430	6260	6805	6345	50	1980	500	4880	10	1	10020848	660	-68.65	1.76	12	0.03	-96.00	3749.00	9900	20230320	-33.43	5140	20230102	28.21	9900	-33.43	20230320	5140	28.21	20230102	9900	-33.43	20230320	5140	28.21	20230102	0.44	N	059270	500	50 억		16383	N	N	0	N	00	N
10	20230926	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-340	5	-4.90	584315020	86326	62.98	6940	7010	6550	9020	4860	6940	6768.54	0.30	0	-13666	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	661	-68.75	1.76	12	0.86	-96.00	3749.00	9900	20230320	-33.33	5140	20230102	28.40	9900	-33.33	20230320	5140	28.40	20230102	9900	-33.33	20230320	5140	28.40	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
11	20230926	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-330	5	-4.76	527770880	77746	56.72	6940	7010	6600	9020	4860	6940	6788.01	0.30	0	-14041	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	662	-68.85	1.76	12	0.78	-96.00	3749.00	9900	20230320	-33.23	5140	20230102	28.60	9900	-33.23	20230320	5140	28.60	20230102	9900	-33.23	20230320	5140	28.60	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
12	20230926	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-270	5	-3.89	461761480	67802	49.47	6940	7010	6600	9020	4860	6940	6810.06	0.30	0	-13388	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	668	-69.48	1.78	12	0.68	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
13	20230926	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-240	5	-3.46	389295950	56899	41.51	6940	7010	6680	9020	4860	6940	6841.53	0.30	0	-11102	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	671	-69.79	1.79	12	0.57	-96.00	3749.00	9900	20230320	-32.32	5140	20230102	30.35	9900	-32.32	20230320	5140	30.35	20230102	9900	-32.32	20230320	5140	30.35	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
14	20230926	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-210	5	-3.03	350605920	51122	37.30	6940	7010	6690	9020	4860	6940	6857.90	0.30	0	-9570	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	674	-70.10	1.80	12	0.51	-96.00	3749.00	9900	20230320	-32.02	5140	20230102	30.93	9900	-32.02	20230320	5140	30.93	20230102	9900	-32.02	20230320	5140	30.93	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
15	20230926	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-170	5	-2.45	279525170	40549	29.58	6940	7010	6760	9020	4860	6940	6893.29	0.30	0	-7803	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	678	-70.52	1.81	12	0.40	-96.00	3749.00	9900	20230320	-31.62	5140	20230102	31.71	9900	-31.62	20230320	5140	31.71	20230102	9900	-31.62	20230320	5140	31.71	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
16	20230926	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-50	5	-0.72	199612580	28840	21.04	6940	7010	6810	9020	4860	6940	6921.25	0.30	0	-6939	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	690	-71.77	1.84	12	0.29	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
17	20230926	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	40	2	0.58	41487090	5974	4.36	6940	7000	6900	9020	4860	6940	6944.77	0.30	0	1425	7433	7186	6943	6696	6453	7065	6575	50	2080	500	5130	10	1	10020848	699	-72.71	1.86	12	0.06	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.43	N	059270	500	50 억		30523	N	N	0	N	00	N
18	20230925	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	20	2	0.29	940574150	135113	46.28	7000	7190	6700	8990	4850	6920	6961.40	0.38	0	-8599	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	695	-72.29	1.85	12	1.35	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
19	20230925	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	110	2	1.59	869930490	124955	42.80	7000	7190	6700	8990	4850	6920	6961.95	0.38	0	-8051	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	704	-73.23	1.88	12	1.25	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
20	20230925	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-70	5	-1.01	415747300	60698	20.79	7000	7080	6700	8990	4850	6920	6849.44	0.38	0	-9427	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	686	-71.35	1.83	12	0.61	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
21	20230925	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-140	5	-2.02	331895230	48411	16.58	7000	7080	6700	8990	4850	6920	6855.78	0.38	0	-12132	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	679	-70.62	1.81	12	0.48	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
22	20230925	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-140	5	-2.02	309139870	45043	15.43	7000	7080	6700	8990	4850	6920	6863.22	0.38	0	-11459	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	679	-70.62	1.81	12	0.45	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
23	20230925	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-160	5	-2.31	298761240	43505	14.90	7000	7080	6700	8990	4850	6920	6867.29	0.38	0	-11595	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	677	-70.42	1.80	12	0.43	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
24	20230925	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-130	5	-1.88	212858530	30746	10.53	7000	7080	6780	8990	4850	6920	6923.13	0.38	0	-8894	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	680	-70.73	1.81	12	0.31	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
25	20230925	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	0	3	0.00	43054240	6219	2.13	7000	7000	6860	8990	4850	6920	6923.02	0.38	0	-1613	7640	7280	6890	6530	6140	7460	6710	50	2070	500	5120	10	1	10020848	693	-72.08	1.85	12	0.06	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.44	N	059270	500	50 억		38091	N	N	0	N	00	N
26	20230922	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	250	2	3.75	2037834680	291644	320.42	6600	7250	6500	8670	4670	6670	6987.46	0.25	0	14774	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	693	-72.08	1.85	12	2.91	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
27	20230922	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	200	2	3.00	1955106750	279658	307.26	6600	7250	6500	8670	4670	6670	6991.06	0.25	0	13245	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	688	-71.56	1.83	12	2.79	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
28	20230922	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	370	2	5.55	1837260890	262605	288.52	6600	7250	6500	8670	4670	6670	6996.29	0.25	0	5778	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	705	-73.33	1.88	12	2.62	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
29	20230922	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	290	2	4.35	1561257090	223002	245.01	6600	7250	6500	8670	4670	6670	7001.09	0.25	0	-5503	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	697	-72.50	1.86	12	2.23	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
30	20230922	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	230	2	3.45	286456400	42617	46.82	6600	6900	6500	8670	4670	6670	6721.65	0.25	0	8001	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	691	-71.88	1.84	12	0.43	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
31	20230922	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	120	2	1.80	193634220	28997	31.86	6600	6800	6500	8670	4670	6670	6677.73	0.25	0	4167	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	680	-70.73	1.81	12	0.29	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
32	20230922	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	40	2	0.60	149521360	22455	24.67	6600	6770	6500	8670	4670	6670	6658.71	0.25	0	2620	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	672	-69.90	1.79	12	0.22	-96.00	3749.00	9900	20230320	-32.22	5140	20230102	30.54	9900	-32.22	20230320	5140	30.54	20230102	9900	-32.22	20230320	5140	30.54	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
33	20230922	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-160	5	-2.40	24946240	3791	4.17	6600	6670	6510	8670	4670	6670	6580.39	0.25	0	-809	7076	6872	6746	6542	6416	6810	6480	50	2000	500	4930	10	1	10020848	652	-67.81	1.74	12	0.04	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.44	N	059270	500	50 억		24606	N	N	0	N	00	N
34	20230921	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-280	5	-4.03	609003000	90493	88.52	6840	6950	6620	9030	4870	6950	6729.84	0.28	0	-3048	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	668	-69.48	1.78	12	0.90	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
35	20230921	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-250	5	-3.60	580858930	86280	84.40	6840	6950	6620	9030	4870	6950	6732.25	0.28	0	-3032	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	671	-69.79	1.79	12	0.86	-96.00	3749.00	9900	20230320	-32.32	5140	20230102	30.35	9900	-32.32	20230320	5140	30.35	20230102	9900	-32.32	20230320	5140	30.35	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
36	20230921	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-280	5	-4.03	531303970	78852	77.13	6840	6950	6620	9030	4870	6950	6737.99	0.28	0	-2845	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	668	-69.48	1.78	12	0.79	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
37	20230921	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-300	5	-4.32	483268460	71685	70.12	6840	6950	6620	9030	4870	6950	6741.56	0.28	0	-2722	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	666	-69.27	1.77	12	0.72	-96.00	3749.00	9900	20230320	-32.83	5140	20230102	29.38	9900	-32.83	20230320	5140	29.38	20230102	9900	-32.83	20230320	5140	29.38	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
38	20230921	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-230	5	-3.31	455551680	67528	66.05	6840	6950	6620	9030	4870	6950	6746.12	0.28	0	-2875	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	673	-70.00	1.79	12	0.67	-96.00	3749.00	9900	20230320	-32.12	5140	20230102	30.74	9900	-32.12	20230320	5140	30.74	20230102	9900	-32.12	20230320	5140	30.74	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
39	20230921	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-250	5	-3.60	401290040	59433	58.14	6840	6950	6620	9030	4870	6950	6751.97	0.28	0	-2017	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	671	-69.79	1.79	12	0.59	-96.00	3749.00	9900	20230320	-32.32	5140	20230102	30.35	9900	-32.32	20230320	5140	30.35	20230102	9900	-32.32	20230320	5140	30.35	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
40	20230921	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-240	5	-3.45	229711390	33805	33.07	6840	6950	6710	9030	4870	6950	6795.19	0.28	0	-2086	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	672	-69.90	1.79	12	0.34	-96.00	3749.00	9900	20230320	-32.22	5140	20230102	30.54	9900	-32.22	20230320	5140	30.54	20230102	9900	-32.22	20230320	5140	30.54	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
41	20230921	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-120	5	-1.73	26438890	3865	3.78	6840	6950	6810	9030	4870	6950	6840.59	0.28	0	1368	7223	7086	7013	6876	6803	7050	6840	50	2080	500	5140	10	1	10020848	684	-71.15	1.82	12	0.04	-96.00	3749.00	9900	20230320	-31.01	5140	20230102	32.88	9900	-31.01	20230320	5140	32.88	20230102	9900	-31.01	20230320	5140	32.88	20230102	0.44	N	059270	500	50 억		27633	N	N	0	N	00	N
42	20230920	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	10	2	0.14	709001510	101027	134.75	7020	7150	6940	9020	4860	6940	7017.99	0.39	0	-11063	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	696	-72.40	1.85	12	1.01	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
43	20230920	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	30	2	0.43	651097390	92704	123.65	7020	7150	6940	9020	4860	6940	7023.40	0.39	0	-10196	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	698	-72.60	1.86	12	0.93	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
44	20230920	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	50	2	0.72	609296780	86713	115.66	7020	7150	6940	9020	4860	6940	7026.59	0.39	0	-10304	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	700	-72.81	1.86	12	0.87	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
45	20230920	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	50	2	0.72	583449130	83011	110.72	7020	7150	6940	9020	4860	6940	7028.58	0.39	0	-7945	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	700	-72.81	1.86	12	0.83	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
46	20230920	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	60	2	0.86	506611320	71985	96.01	7020	7150	6940	9020	4860	6940	7037.73	0.39	0	-13567	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	701	-72.92	1.87	12	0.72	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
47	20230920	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	20	2	0.29	472824080	67141	89.55	7020	7150	6940	9020	4860	6940	7042.26	0.39	0	-13329	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	697	-72.50	1.86	12	0.67	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
48	20230920	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	30	2	0.43	404726540	57400	76.56	7020	7150	6940	9020	4860	6940	7050.99	0.39	0	-11262	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	698	-72.60	1.86	12	0.57	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
49	20230920	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	80	2	1.15	48692700	6939	9.26	7020	7090	6940	9020	4860	6940	7017.25	0.39	0	577	7180	7060	6970	6850	6760	7015	6805	50	2080	500	5130	10	1	10020848	703	-73.12	1.87	12	0.07	-96.00	3749.00	9900	20230320	-29.09	5140	20230102	36.58	9900	-29.09	20230320	5140	36.58	20230102	9900	-29.09	20230320	5140	36.58	20230102	0.45	N	059270	500	50 억		38689	N	N	0	N	00	N
50	20230919	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-160	5	-2.25	510433800	73502	105.96	7060	7090	6880	9230	4970	7100	6944.52	0.42	0	-3314	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	695	-72.29	1.85	12	0.73	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
51	20230919	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-190	5	-2.68	474370990	68296	98.46	7060	7090	6880	9230	4970	7100	6945.81	0.42	0	-3400	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	692	-71.98	1.84	12	0.68	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
52	20230919	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-190	5	-2.68	409724740	58925	84.95	7060	7090	6890	9230	4970	7100	6953.33	0.42	0	-6933	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	692	-71.98	1.84	12	0.59	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
53	20230919	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-170	5	-2.39	366789650	52706	75.98	7060	7090	6900	9230	4970	7100	6959.16	0.42	0	-6793	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	694	-72.19	1.85	12	0.53	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
54	20230919	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-180	5	-2.54	324163870	46543	67.10	7060	7090	6900	9230	4970	7100	6964.83	0.42	0	-5438	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	693	-72.08	1.85	12	0.46	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
55	20230919	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-170	5	-2.39	284706170	40839	58.88	7060	7090	6910	9230	4970	7100	6971.43	0.42	0	-5724	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	694	-72.19	1.85	12	0.41	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
56	20230919	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-150	5	-2.11	198995920	28480	41.06	7060	7090	6940	9230	4970	7100	6987.22	0.42	0	-7656	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	696	-72.40	1.85	12	0.28	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
57	20230919	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-70	5	-0.99	12954330	1835	2.65	7060	7090	7030	9230	4970	7100	7059.58	0.42	0	-1735	7293	7196	7093	6996	6893	7245	7045	50	2130	500	5250	10	1	10020848	704	-73.23	1.88	12	0.02	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	0.44	N	059270	500	50 억		42003	N	N	0	N	00	N
58	20230918	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-90	5	-1.25	488315370	69130	70.00	7050	7190	6990	9340	5040	7190	7063.44	0.42	0	-412	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	711	-73.96	1.89	12	0.69	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
59	20230918	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-180	5	-2.50	389326250	55073	55.76	7050	7190	7000	9340	5040	7190	7069.28	0.42	0	-203	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	702	-73.02	1.87	12	0.55	-96.00	3749.00	9900	20230320	-29.19	5140	20230102	36.38	9900	-29.19	20230320	5140	36.38	20230102	9900	-29.19	20230320	5140	36.38	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
60	20230918	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-140	5	-1.95	309475540	43704	44.25	7050	7190	7030	9340	5040	7190	7081.17	0.42	0	-200	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	706	-73.44	1.88	12	0.44	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
61	20230918	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-140	5	-1.95	274969650	38805	39.29	7050	7190	7030	9340	5040	7190	7085.93	0.42	0	-56	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	706	-73.44	1.88	12	0.39	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
62	20230918	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-150	5	-2.09	235362520	33181	33.60	7050	7190	7030	9340	5040	7190	7093.29	0.42	0	61	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	705	-73.33	1.88	12	0.33	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
63	20230918	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-110	5	-1.53	171120510	24073	24.37	7050	7190	7030	9340	5040	7190	7108.40	0.42	0	2053	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	709	-73.75	1.89	12	0.24	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
64	20230918	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-100	5	-1.39	123967910	17415	17.63	7050	7190	7030	9340	5040	7190	7118.46	0.42	0	2580	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	710	-73.85	1.89	12	0.17	-96.00	3749.00	9900	20230320	-28.38	5140	20230102	37.94	9900	-28.38	20230320	5140	37.94	20230102	9900	-28.38	20230320	5140	37.94	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
65	20230918	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-70	5	-0.97	11332590	1604	1.62	7050	7150	7030	9340	5040	7190	7065.21	0.42	0	-13	7403	7296	7193	7086	6983	7245	7035	50	2150	500	5320	10	1	10020848	713	-74.17	1.90	12	0.02	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.42	N	059270	500	50 억		42415	N	N	0	N	00	N
66	20230915	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-160	5	-2.18	701334740	98035	56.31	7280	7300	7090	9550	5150	7350	7153.92	0.69	0	-25768	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	720	-74.90	1.92	12	0.98	-96.00	3749.00	9900	20230320	-27.37	5140	20230102	39.88	9900	-27.37	20230320	5140	39.88	20230102	9900	-27.37	20230320	5140	39.88	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
67	20230915	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-240	5	-3.27	631340930	88250	50.69	7280	7300	7090	9550	5150	7350	7154.00	0.69	0	-23149	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	712	-74.06	1.90	12	0.88	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
68	20230915	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-250	5	-3.40	563005320	78625	45.16	7280	7300	7100	9550	5150	7350	7160.64	0.69	0	-21264	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	711	-73.96	1.89	12	0.78	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
69	20230915	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-200	5	-2.72	482226630	67267	38.64	7280	7300	7100	9550	5150	7350	7168.84	0.69	0	-20099	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	716	-74.48	1.91	12	0.67	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
70	20230915	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-190	5	-2.59	379581540	52841	30.35	7280	7300	7100	9550	5150	7350	7183.47	0.69	0	-19541	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	717	-74.58	1.91	12	0.53	-96.00	3749.00	9900	20230320	-27.68	5140	20230102	39.30	9900	-27.68	20230320	5140	39.30	20230102	9900	-27.68	20230320	5140	39.30	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
71	20230915	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-170	5	-2.31	351862740	48958	28.12	7280	7300	7100	9550	5150	7350	7187.03	0.69	0	-18238	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	719	-74.79	1.92	12	0.49	-96.00	3749.00	9900	20230320	-27.47	5140	20230102	39.69	9900	-27.47	20230320	5140	39.69	20230102	9900	-27.47	20230320	5140	39.69	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
72	20230915	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-220	5	-2.99	268546080	37259	21.40	7280	7300	7130	9550	5150	7350	7207.55	0.69	0	-14908	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	714	-74.27	1.90	12	0.37	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
73	20230915	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-120	5	-1.63	85278950	11765	6.76	7280	7300	7150	9550	5150	7350	7248.53	0.69	0	-3772	7576	7462	7236	7122	6896	7520	7180	50	2200	500	5430	10	1	10020848	725	-75.31	1.93	12	0.12	-96.00	3749.00	9900	20230320	-26.97	5140	20230102	40.66	9900	-26.97	20230320	5140	40.66	20230102	9900	-26.97	20230320	5140	40.66	20230102	0.46	N	059270	500	50 억		68793	N	N	0	N	00	N
74	20230914	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	230	2	3.23	1234188090	171292	92.51	7190	7350	7010	9250	4990	7120	7205.10	0.43	0	25319	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	737	-76.56	1.96	12	1.71	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
75	20230914	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	160	2	2.25	1140052180	158433	85.57	7190	7330	7010	9250	4990	7120	7195.80	0.43	0	27150	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	730	-75.83	1.94	12	1.58	-96.00	3749.00	9900	20230320	-26.46	5140	20230102	41.63	9900	-26.46	20230320	5140	41.63	20230102	9900	-26.46	20230320	5140	41.63	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
76	20230914	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	140	2	1.97	974956100	135765	73.33	7190	7330	7010	9250	4990	7120	7181.20	0.43	0	26509	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	728	-75.62	1.94	12	1.35	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
77	20230914	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	110	2	1.54	797355770	111248	60.08	7190	7330	7010	9250	4990	7120	7167.37	0.43	0	25509	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	725	-75.31	1.93	12	1.11	-96.00	3749.00	9900	20230320	-26.97	5140	20230102	40.66	9900	-26.97	20230320	5140	40.66	20230102	9900	-26.97	20230320	5140	40.66	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
78	20230914	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	90	2	1.26	747268510	104283	56.32	7190	7330	7010	9250	4990	7120	7165.77	0.43	0	26536	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	723	-75.10	1.92	12	1.04	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
79	20230914	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	70	2	0.98	574469220	80198	43.31	7190	7330	7010	9250	4990	7120	7163.14	0.43	0	9316	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	720	-74.90	1.92	12	0.80	-96.00	3749.00	9900	20230320	-27.37	5140	20230102	39.88	9900	-27.37	20230320	5140	39.88	20230102	9900	-27.37	20230320	5140	39.88	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
80	20230914	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-40	5	-0.56	427739900	59471	32.12	7190	7330	7080	9250	4990	7120	7192.41	0.43	0	5729	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	709	-73.75	1.89	12	0.59	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
81	20230914	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	150	2	2.11	80651340	11153	6.02	7190	7300	7170	9250	4990	7120	7231.36	0.43	0	5871	7580	7350	7210	6980	6840	7280	6910	50	2130	500	5260	10	1	10020848	729	-75.73	1.94	12	0.11	-96.00	3749.00	9900	20230320	-26.57	5140	20230102	41.44	9900	-26.57	20230320	5140	41.44	20230102	9900	-26.57	20230320	5140	41.44	20230102	0.40	N	059270	500	50 억		43219	N	N	0	N	00	N
82	20230913	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-190	5	-2.60	1309938250	181361	50.84	7310	7440	7070	9500	5120	7310	7222.84	0.31	0	11651	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	713	-74.17	1.90	12	1.81	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
83	20230913	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-170	5	-2.33	1229712110	170062	47.67	7310	7440	7070	9500	5120	7310	7230.96	0.31	0	10664	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	715	-74.38	1.90	12	1.70	-96.00	3749.00	9900	20230320	-27.88	5140	20230102	38.91	9900	-27.88	20230320	5140	38.91	20230102	9900	-27.88	20230320	5140	38.91	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
84	20230913	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-130	5	-1.78	1130313530	156107	43.76	7310	7440	7070	9500	5120	7310	7240.63	0.31	0	14198	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	719	-74.79	1.92	12	1.56	-96.00	3749.00	9900	20230320	-27.47	5140	20230102	39.69	9900	-27.47	20230320	5140	39.69	20230102	9900	-27.47	20230320	5140	39.69	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
85	20230913	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-180	5	-2.46	1024923050	141354	39.62	7310	7440	7070	9500	5120	7310	7250.75	0.31	0	9665	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	714	-74.27	1.90	12	1.41	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
86	20230913	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-160	5	-2.19	982856330	135448	37.97	7310	7440	7070	9500	5120	7310	7256.34	0.31	0	10132	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	716	-74.48	1.91	12	1.35	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
87	20230913	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-190	5	-2.60	869845380	119541	33.51	7310	7440	7090	9500	5120	7310	7276.54	0.31	0	6009	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	713	-74.17	1.90	12	1.19	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
88	20230913	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-10	5	-0.14	506939750	68904	19.31	7310	7440	7220	9500	5120	7310	7357.19	0.31	0	-6604	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	732	-76.04	1.95	12	0.69	-96.00	3749.00	9900	20230320	-26.26	5140	20230102	42.02	9900	-26.26	20230320	5140	42.02	20230102	9900	-26.26	20230320	5140	42.02	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
89	20230913	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	0	3	0.00	110909520	15159	4.25	7310	7400	7220	9500	5120	7310	7316.41	0.31	0	-1495	8143	7726	7473	7056	6803	7600	6930	50	2190	500	5400	10	1	10020848	733	-76.15	1.95	12	0.15	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	0.37	N	059270	500	50 억		31553	N	N	0	N	00	N
90	20230912	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-590	5	-7.47	2633438400	353422	30.96	7890	7890	7220	10270	5530	7900	7451.30	0.71	0	-40574	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	733	-76.15	1.95	12	3.53	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
91	20230912	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-650	5	-8.23	2551243380	342132	29.98	7890	7890	7220	10270	5530	7900	7456.90	0.71	0	-37924	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	727	-75.52	1.93	12	3.41	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
92	20230912	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-610	5	-7.72	2431232720	325574	28.52	7890	7890	7220	10270	5530	7900	7467.53	0.71	0	-36546	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	731	-75.94	1.94	12	3.25	-96.00	3749.00	9900	20230320	-26.36	5140	20230102	41.83	9900	-26.36	20230320	5140	41.83	20230102	9900	-26.36	20230320	5140	41.83	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
93	20230912	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-560	5	-7.09	1978272470	263318	23.07	7890	7890	7330	10270	5530	7900	7512.86	0.71	0	-53977	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	736	-76.46	1.96	12	2.63	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	9900	-25.86	20230320	5140	42.80	20230102	9900	-25.86	20230320	5140	42.80	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
94	20230912	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-470	5	-5.95	1756588250	233263	20.44	7890	7890	7380	10270	5530	7900	7530.51	0.71	0	-49949	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	745	-77.40	1.98	12	2.33	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
95	20230912	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-450	5	-5.70	1569689040	208087	18.23	7890	7890	7400	10270	5530	7900	7543.43	0.71	0	-50431	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	747	-77.60	1.99	12	2.08	-96.00	3749.00	9900	20230320	-24.75	5140	20230102	44.94	9900	-24.75	20230320	5140	44.94	20230102	9900	-24.75	20230320	5140	44.94	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
96	20230912	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-400	5	-5.06	1130911520	149393	13.09	7890	7890	7430	10270	5530	7900	7570.04	0.71	0	-37193	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	752	-78.12	2.00	12	1.49	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
97	20230912	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-290	5	-3.67	309313630	40540	3.55	7890	7890	7490	10270	5530	7900	7629.84	0.71	0	-12599	8580	8240	7760	7420	6940	8410	7590	50	2370	500	5840	10	1	10020848	763	-79.27	2.03	12	0.40	-96.00	3749.00	9900	20230320	-23.13	5140	20230102	48.05	9900	-23.13	20230320	5140	48.05	20230102	9900	-23.13	20230320	5140	48.05	20230102	0.52	N	059270	500	50 억		70782	N	N	0	N	00	N
98	20230911	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	310	2	4.08	8821061550	1129749	101.97	7680	8100	7280	9860	5320	7590	7807.83	0.73	0	-762	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	792	-82.29	2.11	12	11.27	-96.00	3749.00	9900	20230320	-20.20	5140	20230102	53.70	9900	-20.20	20230320	5140	53.70	20230102	9900	-20.20	20230320	5140	53.70	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
99	20230911	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	90	2	1.19	7775172490	995233	89.83	7680	8100	7280	9860	5320	7590	7812.42	0.73	0	-17010	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	770	-80.00	2.05	12	9.93	-96.00	3749.00	9900	20230320	-22.42	5140	20230102	49.42	9900	-22.42	20230320	5140	49.42	20230102	9900	-22.42	20230320	5140	49.42	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
100	20230911	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	130	2	1.71	6469231260	821369	74.14	7680	8100	7560	9860	5320	7590	7876.16	0.73	0	-25585	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	774	-80.42	2.06	12	8.20	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
101	20230911	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	240	2	3.16	5745629030	728560	65.76	7680	8100	7560	9860	5320	7590	7886.29	0.73	0	-17070	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	785	-81.56	2.09	12	7.27	-96.00	3749.00	9900	20230320	-20.91	5140	20230102	52.33	9900	-20.91	20230320	5140	52.33	20230102	9900	-20.91	20230320	5140	52.33	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
102	20230911	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	160	2	2.11	5404743320	685107	61.84	7680	8100	7560	9860	5320	7590	7888.91	0.73	0	-17119	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	777	-80.73	2.07	12	6.84	-96.00	3749.00	9900	20230320	-21.72	5140	20230102	50.78	9900	-21.72	20230320	5140	50.78	20230102	9900	-21.72	20230320	5140	50.78	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
103	20230911	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	250	2	3.29	4972897820	629552	56.82	7680	8100	7560	9860	5320	7590	7899.12	0.73	0	-16294	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	786	-81.67	2.09	12	6.28	-96.00	3749.00	9900	20230320	-20.81	5140	20230102	52.53	9900	-20.81	20230320	5140	52.53	20230102	9900	-20.81	20230320	5140	52.53	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
104	20230911	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	410	2	5.40	3497040400	444346	40.11	7680	8100	7560	9860	5320	7590	7870.10	0.73	0	-30541	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	802	-83.33	2.13	12	4.43	-96.00	3749.00	9900	20230320	-19.19	5140	20230102	55.64	9900	-19.19	20230320	5140	55.64	20230102	9900	-19.19	20230320	5140	55.64	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
105	20230911	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	100	2	1.32	223839450	29274	2.64	7680	7700	7590	9860	5320	7590	7646.40	0.73	0	-11372	8363	7976	7573	7186	6783	8170	7380	50	2270	500	5610	10	1	10020848	771	-80.10	2.05	12	0.29	-96.00	3749.00	9900	20230320	-22.32	5140	20230102	49.61	9900	-22.32	20230320	5140	49.61	20230102	9900	-22.32	20230320	5140	49.61	20230102	0.72	N	059270	500	50 억		73132	N	N	0	N	00	N
106	20230908	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	170	2	2.29	8479406580	1104841	130.72	7330	7960	7170	9640	5200	7420	7674.95	0.57	0	14107	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	761	-79.06	2.02	12	11.03	-96.00	3749.00	9900	20230320	-23.33	5140	20230102	47.67	9900	-23.33	20230320	5140	47.67	20230102	9900	-23.33	20230320	5140	47.67	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
107	20230908	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	110	2	1.48	8305957600	1081891	128.00	7330	7960	7170	9640	5200	7420	7677.28	0.57	0	12167	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	755	-78.44	2.01	12	10.80	-96.00	3749.00	9900	20230320	-23.94	5140	20230102	46.50	9900	-23.94	20230320	5140	46.50	20230102	9900	-23.94	20230320	5140	46.50	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
108	20230908	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-20	5	-0.27	8064153200	1049610	124.18	7330	7960	7170	9640	5200	7420	7683.02	0.57	0	9615	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	742	-77.08	1.97	12	10.47	-96.00	3749.00	9900	20230320	-25.25	5140	20230102	43.97	9900	-25.25	20230320	5140	43.97	20230102	9900	-25.25	20230320	5140	43.97	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
109	20230908	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	130	2	1.75	7488765610	972585	115.07	7330	7960	7170	9640	5200	7420	7699.89	0.57	0	10421	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	757	-78.65	2.01	12	9.71	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
110	20230908	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	170	2	2.29	7136337020	925965	109.56	7330	7960	7170	9640	5200	7420	7706.95	0.57	0	5903	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	761	-79.06	2.02	12	9.24	-96.00	3749.00	9900	20230320	-23.33	5140	20230102	47.67	9900	-23.33	20230320	5140	47.67	20230102	9900	-23.33	20230320	5140	47.67	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
111	20230908	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	320	2	4.31	6100777090	792478	93.76	7330	7960	7170	9640	5200	7420	7698.39	0.57	0	-6215	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	776	-80.62	2.06	12	7.91	-96.00	3749.00	9900	20230320	-21.82	5140	20230102	50.58	9900	-21.82	20230320	5140	50.58	20230102	9900	-21.82	20230320	5140	50.58	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
112	20230908	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	200	2	2.70	2322001960	307348	36.36	7330	7810	7170	9640	5200	7420	7555.00	0.57	0	3265	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	764	-79.38	2.03	12	3.07	-96.00	3749.00	9900	20230320	-23.03	5140	20230102	48.25	9900	-23.03	20230320	5140	48.25	20230102	9900	-23.03	20230320	5140	48.25	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
113	20230908	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-220	5	-2.96	160325110	22081	2.61	7330	7380	7170	9640	5200	7420	7260.05	0.57	0	-1585	7986	7702	7466	7182	6946	7845	7325	50	2220	500	5490	10	1	10020848	722	-75.00	1.92	12	0.22	-96.00	3749.00	9900	20230320	-27.27	5140	20230102	40.08	9900	-27.27	20230320	5140	40.08	20230102	9900	-27.27	20230320	5140	40.08	20230102	0.71	N	059270	500	50 억		56625	N	N	0	N	00	N
114	20230907	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	190	2	2.63	6333299990	842446	243.35	7300	7750	7230	9390	5070	7230	7517.89	0.77	0	-18662	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	744	-77.29	1.98	12	8.41	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	9900	-25.05	20230320	5140	44.36	20230102	9900	-25.05	20230320	5140	44.36	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
115	20230907	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	200	2	2.77	6200724890	824581	238.19	7300	7750	7230	9390	5070	7230	7519.85	0.77	0	-19246	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	745	-77.40	1.98	12	8.23	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
116	20230907	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	80	2	1.11	5539371080	736261	212.68	7300	7750	7230	9390	5070	7230	7523.65	0.77	0	-13813	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	733	-76.15	1.95	12	7.35	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
117	20230907	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	280	2	3.87	5209072930	691510	199.75	7300	7750	7230	9390	5070	7230	7532.90	0.77	0	-12632	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	753	-78.23	2.00	12	6.90	-96.00	3749.00	9900	20230320	-24.14	5140	20230102	46.11	9900	-24.14	20230320	5140	46.11	20230102	9900	-24.14	20230320	5140	46.11	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
118	20230907	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	300	2	4.15	4678065670	620808	179.33	7300	7750	7230	9390	5070	7230	7535.45	0.77	0	-2767	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	755	-78.44	2.01	12	6.20	-96.00	3749.00	9900	20230320	-23.94	5140	20230102	46.50	9900	-23.94	20230320	5140	46.50	20230102	9900	-23.94	20230320	5140	46.50	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
119	20230907	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	160	2	2.21	4002252450	530535	153.25	7300	7750	7230	9390	5070	7230	7543.80	0.77	0	-523	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	741	-76.98	1.97	12	5.29	-96.00	3749.00	9900	20230320	-25.35	5140	20230102	43.77	9900	-25.35	20230320	5140	43.77	20230102	9900	-25.35	20230320	5140	43.77	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
120	20230907	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	340	2	4.70	3040646290	401561	116.00	7300	7750	7230	9390	5070	7230	7572.07	0.77	0	4533	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	759	-78.85	2.02	12	4.01	-96.00	3749.00	9900	20230320	-23.54	5140	20230102	47.28	9900	-23.54	20230320	5140	47.28	20230102	9900	-23.54	20230320	5140	47.28	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
121	20230907	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	180	2	2.49	96596420	13188	3.81	7300	7410	7230	9390	5070	7230	7324.57	0.77	0	-176	7670	7450	7250	7030	6830	7350	6930	50	2160	500	5350	10	1	10020848	743	-77.19	1.98	12	0.13	-96.00	3749.00	9900	20230320	-25.15	5140	20230102	44.16	9900	-25.15	20230320	5140	44.16	20230102	9900	-25.15	20230320	5140	44.16	20230102	0.66	N	059270	500	50 억		77156	N	N	0	N	00	N
122	20230906	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-140	5	-1.90	2452025640	336008	92.13	7370	7470	7050	9580	5160	7370	7297.50	0.96	0	-19359	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	725	-75.31	1.93	12	3.35	-96.00	3749.00	9900	20230320	-26.97	5140	20230102	40.66	9900	-26.97	20230320	5140	40.66	20230102	9900	-26.97	20230320	5140	40.66	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
123	20230906	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-140	5	-1.90	2384765960	326693	89.57	7370	7470	7050	9580	5160	7370	7299.69	0.96	0	-22832	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	725	-75.31	1.93	12	3.26	-96.00	3749.00	9900	20230320	-26.97	5140	20230102	40.66	9900	-26.97	20230320	5140	40.66	20230102	9900	-26.97	20230320	5140	40.66	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
124	20230906	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-110	5	-1.49	2099939680	287486	78.82	7370	7470	7050	9580	5160	7370	7304.47	0.96	0	-16986	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	728	-75.62	1.94	12	2.87	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
125	20230906	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	20	2	0.27	1708269350	233815	64.11	7370	7470	7050	9580	5160	7370	7306.04	0.96	0	-23163	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	741	-76.98	1.97	12	2.33	-96.00	3749.00	9900	20230320	-25.35	5140	20230102	43.77	9900	-25.35	20230320	5140	43.77	20230102	9900	-25.35	20230320	5140	43.77	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
126	20230906	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-50	5	-0.68	998105590	137981	37.83	7370	7400	7050	9580	5160	7370	7233.54	0.96	0	-16158	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	734	-76.25	1.95	12	1.38	-96.00	3749.00	9900	20230320	-26.06	5140	20230102	42.41	9900	-26.06	20230320	5140	42.41	20230102	9900	-26.06	20230320	5140	42.41	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
127	20230906	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-70	5	-0.95	739226880	102782	28.18	7370	7370	7050	9580	5160	7370	7192.00	0.96	0	-16114	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	732	-76.04	1.95	12	1.03	-96.00	3749.00	9900	20230320	-26.26	5140	20230102	42.02	9900	-26.26	20230320	5140	42.02	20230102	9900	-26.26	20230320	5140	42.02	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
128	20230906	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-170	5	-2.31	534853210	74680	20.48	7370	7370	7050	9580	5160	7370	7161.63	0.96	0	-18040	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	722	-75.00	1.92	12	0.75	-96.00	3749.00	9900	20230320	-27.27	5140	20230102	40.08	9900	-27.27	20230320	5140	40.08	20230102	9900	-27.27	20230320	5140	40.08	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
129	20230906	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-170	5	-2.31	60851070	8365	2.29	7370	7370	7190	9580	5160	7370	7273.24	0.96	0	-4529	7676	7522	7246	7092	6816	7600	7170	50	2210	500	5450	10	1	10020848	722	-75.00	1.92	12	0.08	-96.00	3749.00	9900	20230320	-27.27	5140	20230102	40.08	9900	-27.27	20230320	5140	40.08	20230102	9900	-27.27	20230320	5140	40.08	20230102	0.75	N	059270	500	50 억		96150	N	N	0	N	00	N
130	20230905	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	240	2	3.37	2607004580	361905	28.12	7150	7400	6970	9260	5000	7130	7202.57	1.03	0	-14278	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	739	-76.77	1.97	12	3.61	-96.00	3749.00	9900	20230320	-25.56	5140	20230102	43.39	9900	-25.56	20230320	5140	43.39	20230102	9900	-25.56	20230320	5140	43.39	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
131	20230905	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	220	2	3.09	2441118780	339280	26.37	7150	7400	6970	9260	5000	7130	7195.00	1.03	0	-10781	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	737	-76.56	1.96	12	3.39	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
132	20230905	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	70	2	0.98	1862405060	260134	20.21	7150	7330	6970	9260	5000	7130	7159.41	1.03	0	-10315	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	722	-75.00	1.92	12	2.60	-96.00	3749.00	9900	20230320	-27.27	5140	20230102	40.08	9900	-27.27	20230320	5140	40.08	20230102	9900	-27.27	20230320	5140	40.08	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
133	20230905	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	80	2	1.12	1416251160	198605	15.43	7150	7330	6970	9260	5000	7130	7130.99	1.03	0	-192	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	723	-75.10	1.92	12	1.98	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
134	20230905	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-50	5	-0.70	1256338530	176271	13.70	7150	7330	6970	9260	5000	7130	7127.31	1.03	0	-1300	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	709	-73.75	1.89	12	1.76	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
135	20230905	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-90	5	-1.26	1199085150	168164	13.07	7150	7330	6970	9260	5000	7130	7130.45	1.03	0	-1243	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	705	-73.33	1.88	12	1.68	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
136	20230905	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-90	5	-1.26	929996870	130116	10.11	7150	7330	6970	9260	5000	7130	7147.45	1.03	0	-11267	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	705	-73.33	1.88	12	1.30	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
137	20230905	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	30	2	0.42	205045910	28568	2.22	7150	7220	7100	9260	5000	7130	7177.51	1.03	0	-2195	8056	7592	7166	6702	6276	7825	6935	50	2130	500	5270	10	1	10020848	717	-74.58	1.91	12	0.29	-96.00	3749.00	9900	20230320	-27.68	5140	20230102	39.30	9900	-27.68	20230320	5140	39.30	20230102	9900	-27.68	20230320	5140	39.30	20230102	0.99	N	059270	500	50 억		103176	N	N	0	N	00	N
138	20230904	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	330	2	4.85	9380977990	1282143	58.67	6780	7630	6740	8840	4760	6800	7316.80	0.13	0	91599	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	714	-74.27	1.90	12	12.79	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
139	20230904	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	310	2	4.56	9212110530	1258396	57.58	6780	7630	6740	8840	4760	6800	7320.52	0.13	0	85836	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	712	-74.06	1.90	12	12.56	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
140	20230904	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	410	2	6.03	8803343010	1201296	54.97	6780	7630	6740	8840	4760	6800	7328.20	0.13	0	69825	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	723	-75.10	1.92	12	11.99	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
141	20230904	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	490	2	7.21	8057517240	1097741	50.23	6780	7630	6740	8840	4760	6800	7340.09	0.13	0	36387	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	731	-75.94	1.94	12	10.95	-96.00	3749.00	9900	20230320	-26.36	5140	20230102	41.83	9900	-26.36	20230320	5140	41.83	20230102	9900	-26.36	20230320	5140	41.83	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
142	20230904	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	610	2	8.97	4479420130	617841	28.27	6780	7410	6740	8840	4760	6800	7250.12	0.13	0	78451	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	743	-77.19	1.98	12	6.17	-96.00	3749.00	9900	20230320	-25.15	5140	20230102	44.16	9900	-25.15	20230320	5140	44.16	20230102	9900	-25.15	20230320	5140	44.16	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
143	20230904	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	380	2	5.59	3694772230	510592	23.36	6780	7410	6740	8840	4760	6800	7236.25	0.13	0	61124	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	719	-74.79	1.92	12	5.10	-96.00	3749.00	9900	20230320	-27.47	5140	20230102	39.69	9900	-27.47	20230320	5140	39.69	20230102	9900	-27.47	20230320	5140	39.69	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
144	20230904	100417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	540	2	7.94	2183956190	303882	13.91	6780	7350	6740	8840	4760	6800	7186.86	0.13	0	72257	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	736	-76.46	1.96	12	3.03	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	9900	-25.86	20230320	5140	42.80	20230102	9900	-25.86	20230320	5140	42.80	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
145	20230904	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	140	2	2.06	107935270	15813	0.72	6780	6940	6740	8840	4760	6800	6825.73	0.13	0	7336	8386	7592	7166	6372	5946	7380	6160	50	2040	500	5030	10	1	10020848	695	-72.29	1.85	12	0.16	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	1.30	N	059270	500	50 억		13268	N	N	0	N	00	N
146	20230901	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-390	5	-5.42	16015027020	2182236	546.35	7440	7960	6740	9340	5040	7190	7339.00	1.46	0	-131967	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	681	-70.83	1.81	12	21.78	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
147	20230901	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-320	5	-4.45	15764517750	2145513	537.16	7440	7960	6740	9340	5040	7190	7347.67	1.46	0	-133392	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	688	-71.56	1.83	12	21.41	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
148	20230901	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	380	2	5.29	12520225830	1692441	423.73	7440	7960	6740	9340	5040	7190	7397.73	1.46	0	-128768	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	759	-78.85	2.02	12	16.89	-96.00	3749.00	9900	20230320	-23.54	5140	20230102	47.28	9900	-23.54	20230320	5140	47.28	20230102	9900	-23.54	20230320	5140	47.28	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
149	20230901	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-260	5	-3.62	7210482310	988061	247.38	7440	7960	6740	9340	5040	7190	7297.61	1.46	0	-114393	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	694	-72.19	1.85	12	9.86	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
150	20230901	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-320	5	-4.45	7061523700	966487	241.97	7440	7960	6740	9340	5040	7190	7306.38	1.46	0	-112606	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	688	-71.56	1.83	12	9.64	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
151	20230901	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-300	5	-4.17	6781183900	925977	231.83	7440	7960	6740	9340	5040	7190	7323.27	1.46	0	-112329	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	690	-71.77	1.84	12	9.24	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
152	20230901	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-140	5	-1.95	2316743770	320849	80.33	7440	7450	6740	9340	5040	7190	7220.67	1.46	0	-58999	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	706	-73.44	1.88	12	3.20	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N
153	20230901	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	160	2	2.23	1022653270	138730	34.73	7440	7450	7240	9340	5040	7190	7371.54	1.46	0	-40504	7483	7336	7103	6956	6723	7410	7030	50	2150	500	5320	10	1	10020848	737	-76.56	1.96	12	1.38	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	1.08	N	059270	500	50 억		146657	N	N	0	N	00	N