KissMeData/008470/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	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-10	5	-0.21	14930565	3197	81.27	4715	4720	4640	6120	3305	4715	4670.18	2.06	0	-772	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	395	-32.01	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.60	4520	20230922	4.09	5660	-16.87	20230201	4520	4.09	20230922	5780	-18.60	20221020	4520	4.09	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
3	20230927	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-45	5	-0.95	12808595	2744	69.75	4715	4720	4640	6120	3305	4715	4667.86	2.06	0	-747	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	393	-31.77	0.49	12	0.03	-147.00	9528.00	5780	20221020	-19.20	4520	20230922	3.32	5660	-17.49	20230201	4520	3.32	20230922	5780	-19.20	20221020	4520	3.32	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
4	20230927	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-60	5	-1.27	11719385	2510	63.80	4715	4720	4640	6120	3305	4715	4669.08	2.06	0	-602	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	391	-31.67	0.49	12	0.03	-147.00	9528.00	5780	20221020	-19.46	4520	20230922	2.99	5660	-17.76	20230201	4520	2.99	20230922	5780	-19.46	20221020	4520	2.99	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
5	20230927	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-30	5	-0.64	10474385	2242	56.99	4715	4720	4640	6120	3305	4715	4671.89	2.06	0	-588	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	394	-31.87	0.49	12	0.03	-147.00	9528.00	5780	20221020	-18.94	4520	20230922	3.65	5660	-17.23	20230201	4520	3.65	20230922	5780	-18.94	20221020	4520	3.65	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
6	20230927	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-70	5	-1.48	7868820	1681	42.73	4715	4720	4645	6120	3305	4715	4681.04	2.06	0	-478	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	390	-31.60	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.64	4520	20230922	2.77	5660	-17.93	20230201	4520	2.77	20230922	5780	-19.64	20221020	4520	2.77	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
7	20230927	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-65	5	-1.38	5666335	1207	30.68	4715	4720	4650	6120	3305	4715	4694.56	2.06	0	-374	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	391	-31.63	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.55	4520	20230922	2.88	5660	-17.84	20230201	4520	2.88	20230922	5780	-19.55	20221020	4520	2.88	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
8	20230927	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	3913850	831	21.12	4715	4720	4670	6120	3305	4715	4709.81	2.06	0	-258	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	396	-32.04	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.51	4520	20230922	4.20	5660	-16.78	20230201	4520	4.20	20230922	5780	-18.51	20221020	4520	4.20	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
9	20230927	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-45	5	-0.95	1732330	368	9.35	4715	4715	4670	6120	3305	4715	4707.42	2.06	0	-227	4778	4746	4688	4656	4598	4717	4627	42	1405	500	3480	5	1	8404800	393	-31.77	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.20	4520	20230922	3.32	5660	-17.49	20230201	4520	3.32	20230922	5780	-19.20	20221020	4520	3.32	20230922	1.26	N	008470	500	42 억		173235	N	N	0	N	00	N
10	20230926	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	18313030	3934	75.28	4720	4720	4630	6130	3305	4720	4653.65	2.07	0	-657	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	396	-32.07	0.49	12	0.05	-147.00	9528.00	5780	20221020	-18.43	4520	20230922	4.31	5660	-16.70	20230201	4520	4.31	20230922	5780	-18.43	20221020	4520	4.31	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
11	20230926	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-85	5	-1.80	16562090	3561	68.14	4720	4720	4630	6130	3305	4720	4650.97	2.07	0	-615	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	390	-31.53	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.81	4520	20230922	2.54	5660	-18.11	20230201	4520	2.54	20230922	5780	-19.81	20221020	4520	2.54	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
12	20230926	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-65	5	-1.38	13881210	2984	57.10	4720	4720	4630	6130	3305	4720	4651.88	2.07	0	-491	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	391	-31.67	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.46	4520	20230922	2.99	5660	-17.76	20230201	4520	2.99	20230922	5780	-19.46	20221020	4520	2.99	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
13	20230926	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-75	5	-1.59	9668875	2076	39.72	4720	4720	4630	6130	3305	4720	4657.45	2.07	0	-461	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	390	-31.60	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.64	4520	20230922	2.77	5660	-17.93	20230201	4520	2.77	20230922	5780	-19.64	20221020	4520	2.77	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
14	20230926	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-80	5	-1.69	8505625	1826	34.94	4720	4720	4630	6130	3305	4720	4658.06	2.07	0	-349	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	390	-31.56	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.72	4520	20230922	2.65	5660	-18.02	20230201	4520	2.65	20230922	5780	-19.72	20221020	4520	2.65	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
15	20230926	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-85	5	-1.80	7553835	1622	31.04	4720	4720	4630	6130	3305	4720	4657.11	2.07	0	-245	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	390	-31.53	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.81	4520	20230922	2.54	5660	-18.11	20230201	4520	2.54	20230922	5780	-19.81	20221020	4520	2.54	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
16	20230926	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-65	5	-1.38	2568245	549	10.51	4720	4720	4655	6130	3305	4720	4678.04	2.07	0	-132	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	391	-31.67	0.49	12	0.01	-147.00	9528.00	5780	20221020	-19.46	4520	20230922	2.99	5660	-17.76	20230201	4520	2.99	20230922	5780	-19.46	20221020	4520	2.99	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
17	20230926	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-35	5	-0.74	545210	116	2.22	4720	4720	4685	6130	3305	4720	4700.09	2.07	0	-62	4806	4762	4676	4632	4546	4785	4655	42	1410	500	3490	5	1	8404800	394	-31.87	0.49	12	0.00	-147.00	9528.00	5780	20221020	-18.94	4520	20230922	3.65	5660	-17.23	20230201	4520	3.65	20230922	5780	-18.94	20221020	4520	3.65	20230922	1.26	N	008470	500	42 억		173885	N	N	0	N	00	N
18	20230925	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-20	5	-0.42	24365915	5226	70.06	4640	4720	4590	6160	3320	4740	4662.44	2.08	0	-663	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	397	-32.11	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.34	4520	20230922	4.42	5660	-16.61	20230201	4520	4.42	20230922	5780	-18.34	20221020	4520	4.42	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
19	20230925	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-65	5	-1.37	23255670	4990	66.90	4640	4720	4590	6160	3320	4740	4660.45	2.08	0	-663	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	393	-31.80	0.49	12	0.06	-147.00	9528.00	5780	20221020	-19.12	4520	20230922	3.43	5660	-17.40	20230201	4520	3.43	20230922	5780	-19.12	20221020	4520	3.43	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
20	20230925	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-55	5	-1.16	16997655	3649	48.92	4640	4720	4590	6160	3320	4740	4658.17	2.08	0	-534	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	394	-31.87	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.94	4520	20230922	3.65	5660	-17.23	20230201	4520	3.65	20230922	5780	-18.94	20221020	4520	3.65	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
21	20230925	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-65	5	-1.37	15903420	3415	45.78	4640	4720	4590	6160	3320	4740	4656.93	2.08	0	-402	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	393	-31.80	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.12	4520	20230922	3.43	5660	-17.40	20230201	4520	3.43	20230922	5780	-19.12	20221020	4520	3.43	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
22	20230925	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-75	5	-1.58	15341630	3295	44.17	4640	4700	4590	6160	3320	4740	4656.03	2.08	0	-315	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	392	-31.73	0.49	12	0.04	-147.00	9528.00	5780	20221020	-19.29	4520	20230922	3.21	5660	-17.58	20230201	4520	3.21	20230922	5780	-19.29	20221020	4520	3.21	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
23	20230925	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-55	5	-1.16	14270555	3066	41.10	4640	4700	4590	6160	3320	4740	4654.45	2.08	0	-198	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	394	-31.87	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.94	4520	20230922	3.65	5660	-17.23	20230201	4520	3.65	20230922	5780	-18.94	20221020	4520	3.65	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
24	20230925	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-40	5	-0.84	12129190	2609	34.98	4640	4700	4590	6160	3320	4740	4648.98	2.08	0	-122	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	395	-31.97	0.49	12	0.03	-147.00	9528.00	5780	20221020	-18.69	4520	20230922	3.98	5660	-16.96	20230201	4520	3.98	20230922	5780	-18.69	20221020	4520	3.98	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
25	20230925	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-65	5	-1.37	6396540	1378	18.47	4640	4675	4640	6160	3320	4740	4641.90	2.08	0	-44	4933	4836	4678	4581	4423	4885	4630	42	1420	500	3500	5	1	8404800	393	-31.80	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.12	4520	20230922	3.43	5660	-17.40	20230201	4520	3.43	20230922	5780	-19.12	20221020	4520	3.43	20230922	1.26	N	008470	500	42 억		174548	N	N	0	N	00	N
26	20230922	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4740	45	2	0.96	34648065	7459	145.26	4615	4775	4520	6100	3290	4695	4645.14	2.09	0	-825	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	398	-32.24	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.99	4520	20230922	4.87	5660	-16.25	20230201	4520	4.87	20230922	5780	-17.99	20221020	4520	4.87	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
27	20230922	150234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4670	-25	5	-0.53	30337515	6541	127.38	4615	4775	4520	6100	3290	4695	4638.05	2.09	0	-655	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	393	-31.77	0.49	12	0.08	-147.00	9528.00	5780	20221020	-19.20	4520	20230922	3.32	5660	-17.49	20230201	4520	3.32	20230922	5780	-19.20	20221020	4520	3.32	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
28	20230922	140234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	-5	5	-0.11	28967800	6248	121.67	4615	4775	4520	6100	3290	4695	4636.33	2.09	0	-530	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	394	-31.90	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.86	4520	20230922	3.76	5660	-17.14	20230201	4520	3.76	20230922	5780	-18.86	20221020	4520	3.76	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
29	20230922	130224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	-5	5	-0.11	28235005	6092	118.64	4615	4775	4520	6100	3290	4695	4634.77	2.09	0	-425	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	394	-31.90	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.86	4520	20230922	3.76	5660	-17.14	20230201	4520	3.76	20230922	5780	-18.86	20221020	4520	3.76	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
30	20230922	120223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4665	-30	5	-0.64	27505175	5936	115.60	4615	4775	4520	6100	3290	4695	4633.62	2.09	0	-326	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	392	-31.73	0.49	12	0.07	-147.00	9528.00	5780	20221020	-19.29	4520	20230922	3.21	5660	-17.58	20230201	4520	3.21	20230922	5780	-19.29	20221020	4520	3.21	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
31	20230922	110225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4700	5	2	0.11	23494205	5084	99.01	4615	4730	4520	6100	3290	4695	4621.20	2.09	0	-231	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	395	-31.97	0.49	12	0.06	-147.00	9528.00	5780	20221020	-18.69	4520	20230922	3.98	5660	-16.96	20230201	4520	3.98	20230922	5780	-18.69	20221020	4520	3.98	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
32	20230922	100223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4655	-40	5	-0.85	20523710	4452	86.70	4615	4705	4520	6100	3290	4695	4610.00	2.09	0	-146	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	391	-31.67	0.49	12	0.05	-147.00	9528.00	5780	20221020	-19.46	4520	20230922	2.99	5660	-17.76	20230201	4520	2.99	20230922	5780	-19.46	20221020	4520	2.99	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
33	20230922	090220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4630	-65	5	-1.38	10739340	2338	45.53	4615	4695	4520	6100	3290	4695	4593.39	2.09	0	259	4808	4751	4703	4646	4598	4727	4622	42	1405	500	3470	5	1	8404800	389	-31.50	0.49	12	0.03	-147.00	9528.00	5780	20221020	-19.90	4520	20230922	2.43	5660	-18.20	20230201	4520	2.43	20230922	5780	-19.90	20221020	4520	2.43	20230922	1.26	N	008470	500	42 억		175373	N	N	0	N	00	N
34	20230921	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-40	5	-0.84	24042650	5135	151.16	4715	4760	4655	6150	3315	4735	4682.11	2.10	0	-825	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	395	-31.94	0.49	12	0.06	-147.00	9528.00	5780	20221020	-18.77	4590	20230104	2.29	5660	-17.05	20230201	4590	2.29	20230104	5780	-18.77	20221020	4590	2.29	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
35	20230921	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-45	5	-0.95	22975470	4909	144.51	4715	4735	4655	6150	3315	4735	4680.28	2.10	0	-794	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	394	-31.90	0.49	12	0.06	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
36	20230921	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-35	5	-0.74	20478885	4377	128.85	4715	4730	4655	6150	3315	4735	4678.75	2.10	0	-661	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	395	-31.97	0.49	12	0.05	-147.00	9528.00	5780	20221020	-18.69	4590	20230104	2.40	5660	-16.96	20230201	4590	2.40	20230104	5780	-18.69	20221020	4590	2.40	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
37	20230921	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-45	5	-0.95	15152560	3235	95.23	4715	4730	4655	6150	3315	4735	4683.94	2.10	0	-544	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	394	-31.90	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
38	20230921	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-40	5	-0.84	8818320	1879	55.31	4715	4730	4655	6150	3315	4735	4693.09	2.10	0	-463	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	395	-31.94	0.49	12	0.02	-147.00	9528.00	5780	20221020	-18.77	4590	20230104	2.29	5660	-17.05	20230201	4590	2.29	20230104	5780	-18.77	20221020	4590	2.29	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
39	20230921	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-25	5	-0.53	6650150	1416	41.68	4715	4730	4655	6150	3315	4735	4696.43	2.10	0	-329	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	396	-32.04	0.49	12	0.02	-147.00	9528.00	5780	20221020	-18.51	4590	20230104	2.61	5660	-16.78	20230201	4590	2.61	20230104	5780	-18.51	20221020	4590	2.61	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
40	20230921	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-5	5	-0.11	1705805	362	10.66	4715	4730	4705	6150	3315	4735	4712.17	2.10	0	-222	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	398	-32.18	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
41	20230921	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-20	5	-0.42	608155	129	3.80	4715	4715	4705	6150	3315	4735	4714.38	2.10	0	-119	4771	4752	4736	4717	4701	4762	4727	42	1415	500	3500	5	1	8404800	396	-32.07	0.49	12	0.00	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.26	N	008470	500	42 억		176178	N	N	0	N	00	N
42	20230920	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	0	3	0.00	16095655	3396	81.46	4725	4755	4720	6150	3315	4735	4739.60	2.11	0	-786	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.21	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
43	20230920	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-5	5	-0.11	15385355	3246	77.86	4725	4755	4720	6150	3315	4735	4739.79	2.11	0	-781	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.18	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
44	20230920	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	20	2	0.42	15101225	3186	76.42	4725	4755	4720	6150	3315	4735	4739.87	2.11	0	-725	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	400	-32.35	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
45	20230920	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	5	2	0.11	9534365	2015	48.33	4725	4750	4720	6150	3315	4735	4731.69	2.11	0	-462	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.24	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
46	20230920	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	10	2	0.21	8682330	1835	44.02	4725	4745	4725	6150	3315	4735	4731.51	2.11	0	-296	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	399	-32.28	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
47	20230920	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-5	5	-0.11	8023515	1696	40.68	4725	4745	4725	6150	3315	4735	4730.85	2.11	0	-294	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.18	0.50	12	0.02	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
48	20230920	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-5	5	-0.11	6746440	1426	34.20	4725	4745	4725	6150	3315	4735	4731.02	2.11	0	-86	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.18	0.50	12	0.02	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
49	20230920	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-5	5	-0.11	368615	78	1.87	4725	4735	4725	6150	3315	4735	4725.83	2.11	0	-14	4815	4775	4745	4705	4675	4795	4725	42	1415	500	3500	5	1	8404800	398	-32.18	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.26	N	008470	500	42 억		176964	N	N	0	N	00	N
50	20230919	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	19776950	4169	59.96	4715	4785	4715	6180	3335	4760	4743.81	2.11	0	-736	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	398	-32.21	0.50	12	0.05	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
51	20230919	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-10	5	-0.21	17539125	3697	53.17	4715	4785	4715	6180	3335	4760	4744.15	2.11	0	-736	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	399	-32.31	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
52	20230919	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-5	5	-0.11	15485555	3265	46.96	4715	4760	4715	6180	3335	4760	4742.90	2.11	0	-582	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	400	-32.35	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
53	20230919	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	14957850	3154	45.36	4715	4760	4715	6180	3335	4760	4742.50	2.11	0	-479	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	398	-32.21	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
54	20230919	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-5	5	-0.11	14155375	2985	42.93	4715	4760	4715	6180	3335	4760	4742.17	2.11	0	-398	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	400	-32.35	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
55	20230919	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-5	5	-0.11	13760710	2902	41.74	4715	4760	4715	6180	3335	4760	4741.80	2.11	0	-318	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	400	-32.35	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
56	20230919	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	0	3	0.00	9097750	1917	27.57	4715	4760	4715	6180	3335	4760	4745.83	2.11	0	-223	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	400	-32.38	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
57	20230919	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	1771425	375	5.39	4715	4735	4715	6180	3335	4760	4723.80	2.11	0	-58	4873	4816	4758	4701	4643	4787	4672	42	1420	500	3520	5	1	8404800	398	-32.21	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.25	N	008470	500	42 억		177700	N	N	0	N	00	N
58	20230918	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-55	5	-1.14	32952685	6945	58.12	4815	4815	4700	6250	3375	4815	4744.81	2.12	0	-763	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.38	0.50	12	0.08	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
59	20230918	150215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-65	5	-1.35	31053820	6545	54.77	4815	4815	4700	6250	3375	4815	4744.66	2.12	0	-617	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	399	-32.31	0.50	12	0.08	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
60	20230918	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-60	5	-1.25	28593470	6027	50.44	4815	4815	4700	6250	3375	4815	4744.23	2.12	0	-366	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.35	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
61	20230918	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-60	5	-1.25	27311555	5757	48.18	4815	4815	4700	6250	3375	4815	4744.06	2.12	0	-305	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.35	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
62	20230918	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-60	5	-1.25	26337790	5552	46.46	4815	4815	4700	6250	3375	4815	4743.84	2.12	0	-244	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.35	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
63	20230918	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	17195010	3623	30.32	4815	4815	4700	6250	3375	4815	4746.07	2.12	0	-130	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.41	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
64	20230918	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-50	5	-1.04	16414370	3459	28.95	4815	4815	4700	6250	3375	4815	4745.41	2.12	0	-51	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	400	-32.41	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
65	20230918	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	500760	104	0.87	4815	4815	4815	6250	3375	4815	4815.00	2.12	0	0	4958	4886	4818	4746	4678	4852	4712	42	1435	500	3560	5	1	8404800	405	-32.76	0.51	12	0.00	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.25	N	008470	500	42 억		178283	N	N	0	N	00	N
66	20230915	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	54998670	11450	52.16	4820	4890	4750	6250	3375	4815	4803.38	2.10	0	1790	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	405	-32.76	0.51	12	0.14	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
67	20230915	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	54391720	11324	51.58	4820	4890	4750	6250	3375	4815	4803.23	2.10	0	1789	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	405	-32.79	0.51	12	0.13	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
68	20230915	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	53813400	11204	51.04	4820	4890	4750	6250	3375	4815	4803.05	2.10	0	1793	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	405	-32.79	0.51	12	0.13	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
69	20230915	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	53813400	11204	51.04	4820	4890	4750	6250	3375	4815	4803.05	2.10	0	1793	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	405	-32.79	0.51	12	0.13	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
70	20230915	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	52305570	10891	49.61	4820	4890	4750	6250	3375	4815	4802.64	2.10	0	1808	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	406	-32.82	0.51	12	0.13	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
71	20230915	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	20	2	0.42	51727280	10771	49.06	4820	4890	4750	6250	3375	4815	4802.46	2.10	0	1805	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	406	-32.89	0.51	12	0.13	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
72	20230915	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	44983595	9369	42.68	4820	4890	4750	6250	3375	4815	4801.32	2.10	0	1927	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	406	-32.82	0.51	12	0.11	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
73	20230915	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	9224700	1915	8.72	4820	4820	4815	6250	3375	4815	4817.08	2.10	0	20	5048	4931	4828	4711	4608	4990	4770	42	1435	500	3560	5	1	8404800	405	-32.76	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.23	N	008470	500	42 억		176493	N	N	0	N	00	N
74	20230914	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	90	2	1.90	106157495	21953	310.25	4725	4945	4725	6140	3310	4725	4835.67	2.10	0	377	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	405	-32.76	0.51	12	0.26	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
75	20230914	150215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	100	2	2.12	104252065	21557	304.65	4725	4945	4725	6140	3310	4725	4836.11	2.10	0	351	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	406	-32.82	0.51	12	0.26	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
76	20230914	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	70	2	1.48	102446765	21182	299.35	4725	4945	4725	6140	3310	4725	4836.50	2.10	0	309	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	403	-32.62	0.50	12	0.25	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
77	20230914	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	110	2	2.33	92813840	19184	271.11	4725	4945	4725	6140	3310	4725	4838.09	2.10	0	368	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	406	-32.89	0.51	12	0.23	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
78	20230914	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	145	2	3.07	55025240	11323	160.02	4725	4945	4725	6140	3310	4725	4859.60	2.10	0	-128	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	409	-33.13	0.51	12	0.13	-147.00	9528.00	5780	20221020	-15.74	4590	20230104	6.10	5660	-13.96	20230201	4590	6.10	20230104	5780	-15.74	20221020	4590	6.10	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
79	20230914	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	25	2	0.53	2594885	547	7.73	4725	4755	4725	6140	3310	4725	4743.85	2.10	0	-85	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	399	-32.31	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
80	20230914	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	25	2	0.53	2029525	428	6.05	4725	4750	4725	6140	3310	4725	4741.88	2.10	0	-8	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	399	-32.31	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
81	20230914	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	0	3	0.00	363825	77	1.09	4725	4725	4725	6140	3310	4725	4725.00	2.10	0	0	4811	4767	4746	4702	4681	4757	4692	42	1415	500	3490	5	1	8404800	397	-32.14	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.23	N	008470	500	42 억		176116	N	N	0	N	00	N
82	20230913	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-30	5	-0.63	33555305	7075	121.96	4730	4790	4725	6180	3330	4755	4742.80	2.10	0	-367	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	397	-32.14	0.50	12	0.08	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
83	20230913	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-25	5	-0.53	31209655	6580	113.43	4730	4790	4725	6180	3330	4755	4743.11	2.10	0	-361	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	398	-32.18	0.50	12	0.08	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
84	20230913	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-5	5	-0.11	21371820	4501	77.59	4730	4790	4725	6180	3330	4755	4748.24	2.10	0	-352	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	399	-32.31	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
85	20230913	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-5	5	-0.11	20930440	4408	75.99	4730	4790	4725	6180	3330	4755	4748.28	2.10	0	-352	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	399	-32.31	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
86	20230913	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	35	2	0.74	19890915	4189	72.21	4730	4790	4725	6180	3330	4755	4748.37	2.10	0	-352	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	403	-32.59	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
87	20230913	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	35	2	0.74	18693415	3939	67.90	4730	4790	4725	6180	3330	4755	4745.73	2.10	0	-205	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	403	-32.59	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
88	20230913	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-5	5	-0.11	9412845	1990	34.30	4730	4750	4725	6180	3330	4755	4730.07	2.10	0	-60	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	399	-32.31	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
89	20230913	090213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-30	5	-0.63	189040	40	0.69	4730	4730	4725	6180	3330	4755	4726.00	2.10	0	-33	4898	4826	4778	4706	4658	4862	4742	42	1425	500	3510	5	1	8404800	397	-32.14	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.23	N	008470	500	42 억		176483	N	N	0	N	00	N
90	20230912	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-10	5	-0.21	27560525	5801	133.20	4740	4850	4730	6190	3340	4765	4750.99	2.10	0	-164	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	400	-32.35	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
91	20230912	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-25	5	-0.52	27018245	5687	130.59	4740	4850	4730	6190	3340	4765	4750.88	2.10	0	-162	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	398	-32.24	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
92	20230912	140212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-20	5	-0.42	26951845	5673	130.26	4740	4850	4730	6190	3340	4765	4750.90	2.10	0	-161	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	399	-32.28	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
93	20230912	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-5	5	-0.10	24976425	5256	120.69	4740	4850	4730	6190	3340	4765	4751.98	2.10	0	-98	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	400	-32.38	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
94	20230912	120209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	5	2	0.10	6556665	1370	31.46	4740	4850	4740	6190	3340	4765	4785.89	2.10	0	8	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	401	-32.45	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
95	20230912	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-5	5	-0.10	6551895	1369	31.44	4740	4850	4740	6190	3340	4765	4785.90	2.10	0	9	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	400	-32.38	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
96	20230912	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	15	2	0.31	5242725	1094	25.12	4740	4850	4740	6190	3340	4765	4792.25	2.10	0	65	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	402	-32.52	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
97	20230912	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-25	5	-0.52	1948140	411	9.44	4740	4740	4740	6190	3340	4765	4740.00	2.10	0	138	4805	4785	4745	4725	4685	4795	4735	42	1425	500	3520	5	1	8404800	398	-32.24	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		176647	N	N	0	N	00	N
98	20230911	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	15	2	0.32	20550830	4344	122.57	4750	4765	4705	6170	3325	4750	4730.85	2.10	0	173	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	400	-32.41	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
99	20230911	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	16901080	3578	100.96	4750	4760	4705	6170	3325	4750	4723.61	2.10	0	191	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	399	-32.31	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
100	20230911	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-5	5	-0.11	16250390	3441	97.09	4750	4760	4705	6170	3325	4750	4722.58	2.10	0	193	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	399	-32.28	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
101	20230911	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	5	2	0.11	13693340	2901	81.86	4750	4760	4705	6170	3325	4750	4720.21	2.10	0	173	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	400	-32.35	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
102	20230911	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	5	2	0.11	13683825	2899	81.80	4750	4760	4705	6170	3325	4750	4720.19	2.10	0	173	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	400	-32.35	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
103	20230911	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	5	2	0.11	12928555	2740	77.31	4750	4755	4705	6170	3325	4750	4718.45	2.10	0	37	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	400	-32.35	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
104	20230911	100209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-40	5	-0.84	5674495	1201	33.89	4750	4750	4705	6170	3325	4750	4724.81	2.10	0	0	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	396	-32.04	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.51	4590	20230104	2.61	5660	-16.78	20230201	4590	2.61	20230104	5780	-18.51	20221020	4590	2.61	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
105	20230911	090209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	1030475	217	6.12	4750	4750	4745	6170	3325	4750	4748.73	2.10	0	0	4816	4782	4746	4712	4676	4800	4730	42	1420	500	3510	5	1	8404800	399	-32.31	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176474	N	N	0	N	00	N
106	20230908	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	20	2	0.42	16795625	3544	60.51	4710	4780	4710	6140	3315	4730	4739.17	2.10	0	-300	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	399	-32.31	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
107	20230908	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	5	2	0.11	16016615	3380	57.71	4710	4780	4710	6140	3315	4730	4738.64	2.10	0	-300	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	398	-32.21	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
108	20230908	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	30	2	0.63	15850745	3345	57.11	4710	4780	4710	6140	3315	4730	4738.64	2.10	0	-298	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	400	-32.38	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
109	20230908	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	25	2	0.53	14172040	2990	51.05	4710	4780	4710	6140	3315	4730	4739.81	2.10	0	-321	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	400	-32.35	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
110	20230908	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	45	2	0.95	13165080	2777	47.41	4710	4780	4710	6140	3315	4730	4740.76	2.10	0	-320	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	401	-32.48	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
111	20230908	110213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	25	2	0.53	7363285	1557	26.58	4710	4755	4710	6140	3315	4730	4729.15	2.10	0	-285	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	400	-32.35	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
112	20230908	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	5	2	0.11	4400515	932	15.91	4710	4745	4710	6140	3315	4730	4721.58	2.10	0	-274	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	398	-32.21	0.50	12	0.01	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
113	20230908	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-15	5	-0.32	1755125	372	6.35	4710	4725	4710	6140	3315	4730	4718.08	2.10	0	-131	4800	4765	4745	4710	4690	4755	4700	42	1410	500	3500	5	1	8404800	396	-32.07	0.49	12	0.00	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.23	N	008470	500	42 억		176774	N	N	0	N	00	N
114	20230907	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-40	5	-0.84	27827425	5857	134.33	4750	4780	4725	6200	3340	4770	4751.14	2.10	0	-68	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	398	-32.18	0.50	12	0.07	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
115	20230907	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-40	5	-0.84	23763380	4998	114.63	4750	4780	4725	6200	3340	4770	4754.58	2.10	0	-69	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	398	-32.18	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
116	20230907	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-40	5	-0.84	23181590	4875	111.81	4750	4780	4725	6200	3340	4770	4755.20	2.10	0	-69	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	398	-32.18	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
117	20230907	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-40	5	-0.84	22609260	4754	109.04	4750	4780	4725	6200	3340	4770	4755.84	2.10	0	-69	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	398	-32.18	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
118	20230907	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-35	5	-0.73	19954020	4193	96.17	4750	4780	4730	6200	3340	4770	4758.89	2.10	0	-88	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	398	-32.21	0.50	12	0.05	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
119	20230907	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-25	5	-0.52	15631760	3281	75.25	4750	4780	4740	6200	3340	4770	4764.33	2.10	0	-64	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	399	-32.28	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
120	20230907	100211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	5	2	0.10	15531940	3260	74.77	4750	4780	4740	6200	3340	4770	4764.40	2.10	0	-57	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	401	-32.48	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
121	20230907	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	2208790	465	10.67	4750	4770	4740	6200	3340	4770	4750.09	2.10	0	-39	4816	4792	4761	4737	4706	4805	4750	42	1430	500	3520	5	1	8404800	401	-32.45	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.25	N	008470	500	42 억		176842	N	N	0	N	00	N
122	20230906	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	20	2	0.42	20740360	4360	50.13	4750	4785	4730	6170	3325	4750	4756.96	2.10	0	-52	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	401	-32.45	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
123	20230906	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	20	2	0.42	17248910	3627	41.70	4750	4785	4730	6170	3325	4750	4755.70	2.10	0	-52	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	401	-32.45	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
124	20230906	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	12269435	2583	29.70	4750	4785	4730	6170	3325	4750	4750.07	2.10	0	-16	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	399	-32.31	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
125	20230906	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	20	2	0.42	10201740	2148	24.70	4750	4785	4730	6170	3325	4750	4749.41	2.10	0	-11	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	401	-32.45	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
126	20230906	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	30	2	0.63	9588075	2019	23.21	4750	4785	4730	6170	3325	4750	4748.92	2.10	0	-5	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	402	-32.52	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
127	20230906	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	35	2	0.74	9535555	2008	23.09	4750	4785	4730	6170	3325	4750	4748.78	2.10	0	5	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	402	-32.55	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
128	20230906	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	5632820	1186	13.64	4750	4750	4730	6170	3325	4750	4749.43	2.10	0	7	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	399	-32.31	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
129	20230906	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	6170	3325	4750	0.00	2.10	0	0	4790	4770	4750	4730	4710	4760	4720	42	1420	500	3510	5	1	8404800	399	-32.31	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.25	N	008470	500	42 억		176894	N	N	0	N	00	N
130	20230905	160209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-25	5	-0.52	41317995	8698	538.58	4770	4770	4730	6200	3345	4775	4750.29	2.11	0	-366	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	399	-32.31	0.50	12	0.10	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
131	20230905	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-35	5	-0.73	41213495	8676	537.21	4770	4770	4730	6200	3345	4775	4750.29	2.11	0	-366	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	398	-32.24	0.50	12	0.10	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
132	20230905	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-25	5	-0.52	40539085	8534	528.42	4770	4770	4730	6200	3345	4775	4750.30	2.11	0	-355	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	399	-32.31	0.50	12	0.10	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
133	20230905	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-25	5	-0.52	11690680	2467	152.76	4770	4770	4730	6200	3345	4775	4738.82	2.11	0	-319	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	399	-32.31	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
134	20230905	120211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-40	5	-0.84	10186615	2150	133.13	4770	4770	4730	6200	3345	4775	4737.96	2.11	0	-102	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	398	-32.21	0.50	12	0.03	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
135	20230905	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-40	5	-0.84	9964070	2103	130.22	4770	4770	4730	6200	3345	4775	4738.03	2.11	0	-95	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	398	-32.21	0.50	12	0.03	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
136	20230905	100209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-40	5	-0.84	5444360	1149	71.15	4770	4770	4730	6200	3345	4775	4738.35	2.11	0	-16	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	398	-32.21	0.50	12	0.01	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
137	20230905	090207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-5	5	-0.10	28620	6	0.37	4770	4770	4770	6200	3345	4775	4770.00	2.11	0	0	4821	4797	4766	4742	4711	4782	4727	42	1425	500	3530	5	1	8404800	401	-32.45	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.23	N	008470	500	42 억		177260	N	N	0	N	00	N
138	20230904	160208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	7698485	1615	13.50	4790	4790	4735	6160	3320	4740	4766.86	2.11	0	-207	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	401	-32.48	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
139	20230904	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	30	2	0.63	7636465	1602	13.39	4790	4790	4735	6160	3320	4740	4766.83	2.11	0	-207	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	401	-32.45	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
140	20230904	140206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	7326095	1537	12.85	4790	4790	4735	6160	3320	4740	4766.49	2.11	0	-206	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	401	-32.48	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
141	20230904	130209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	7225820	1516	12.67	4790	4790	4735	6160	3320	4740	4766.37	2.11	0	-185	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	400	-32.38	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
142	20230904	120204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	5901855	1237	10.34	4790	4790	4735	6160	3320	4740	4771.10	2.11	0	-174	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	401	-32.48	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
143	20230904	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	35	2	0.74	5190380	1088	9.10	4790	4790	4735	6160	3320	4740	4770.57	2.11	0	-174	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	401	-32.48	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
144	20230904	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	25	2	0.53	4211455	883	7.38	4790	4790	4735	6160	3320	4740	4769.48	2.11	0	-109	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	400	-32.41	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
145	20230904	090205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	1270665	266	2.22	4790	4790	4740	6160	3320	4740	4776.94	2.11	0	-46	5060	4900	4810	4650	4560	4855	4605	42	1420	500	3500	5	1	8404800	398	-32.24	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		177467	N	N	0	N	00	N
146	20230901	160204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-70	5	-1.46	57442520	11959	769.56	4810	4970	4720	6250	3370	4810	4803.29	2.12	0	-338	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	398	-32.24	0.50	12	0.14	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
147	20230901	150206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-30	5	-0.62	47397875	9868	635.01	4810	4970	4720	6250	3370	4810	4803.19	2.12	0	528	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.52	0.50	12	0.12	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
148	20230901	140205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-25	5	-0.52	11501995	2411	155.15	4810	4810	4755	6250	3370	4810	4770.63	2.12	0	-209	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.55	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
149	20230901	130205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-20	5	-0.42	9883580	2072	133.33	4810	4810	4755	6250	3370	4810	4770.07	2.12	0	-136	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	403	-32.59	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
150	20230901	120204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-25	5	-0.52	9744635	2043	131.47	4810	4810	4755	6250	3370	4810	4769.77	2.12	0	-114	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.55	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
151	20230901	110204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-30	5	-0.62	9395695	1970	126.77	4810	4810	4755	6250	3370	4810	4769.39	2.12	0	-43	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.52	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
152	20230901	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-30	5	-0.62	2350730	493	31.72	4810	4810	4755	6250	3370	4810	4768.22	2.12	0	-33	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.52	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N
153	20230901	090202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-30	5	-0.62	76660	16	1.03	4810	4810	4780	6250	3370	4810	4791.25	2.12	0	-12	4856	4832	4811	4787	4766	4845	4800	42	1440	500	3550	5	1	8404800	402	-32.52	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.21	N	008470	500	42 억		177805	N	N	0	N	00	N