KissMeData/222810/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	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-95	5	-3.58	2247716625	889399	130.11	2650	2655	2445	3445	1855	2650	2527.15	0.00	0	-105711	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1911	-2.79	4.32	12	1.19	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
3	20230927	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-100	5	-3.77	2162287980	855780	125.19	2650	2655	2445	3445	1855	2650	2526.69	0.00	0	-96041	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1907	-2.78	4.31	12	1.14	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
4	20230927	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-140	5	-5.28	1889988540	748775	109.54	2650	2655	2445	3445	1855	2650	2524.11	0.00	0	-85841	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1877	-2.74	4.24	12	1.00	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
5	20230927	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-130	5	-4.91	1773545770	702566	102.78	2650	2655	2445	3445	1855	2650	2524.38	0.00	0	-67330	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1885	-2.75	4.26	12	0.94	-917.00	592.00	5560	20230421	-54.68	970	20221223	159.79	5560	-54.68	20230421	1030	144.66	20230105	5560	-54.68	20230421	970	159.79	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
6	20230927	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-135	5	-5.09	1725824660	683659	100.01	2650	2655	2445	3445	1855	2650	2524.39	0.00	0	-57685	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1881	-2.74	4.25	12	0.91	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
7	20230927	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-140	5	-5.28	1506186490	596158	87.21	2650	2655	2445	3445	1855	2650	2526.49	0.00	0	-39892	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1877	-2.74	4.24	12	0.80	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
8	20230927	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-140	5	-5.28	998077205	391437	57.26	2650	2655	2445	3445	1855	2650	2549.78	0.00	0	-37037	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1877	-2.74	4.24	12	0.52	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
9	20230927	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-35	5	-1.32	93731985	35788	5.24	2650	2655	2590	3445	1855	2650	2619.09	0.00	0	-1254	2836	2742	2696	2602	2556	2720	2580	374	795	500	1590	5	1	74798489	1956	-2.85	4.42	12	0.05	-917.00	592.00	5560	20230421	-52.97	970	20221223	169.59	5560	-52.97	20230421	1030	153.88	20230105	5560	-52.97	20230421	970	169.59	20221223	0.14	N	222810	500	373 억		1819	N	N	0	N	00	N
10	20230926	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-55	5	-2.03	1832032660	676123	70.62	2685	2790	2650	3515	1895	2705	2709.65	0.13	0	-99233	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	1982	-2.89	4.48	12	0.90	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
11	20230926	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-40	5	-1.48	1721678430	634542	66.28	2685	2790	2665	3515	1895	2705	2713.27	0.13	0	-100198	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	1993	-2.91	4.50	12	0.85	-917.00	592.00	5560	20230421	-52.07	970	20221223	174.74	5560	-52.07	20230421	1030	158.74	20230105	5560	-52.07	20230421	970	174.74	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
12	20230926	140936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-15	5	-0.55	1521307550	559902	58.48	2685	2790	2675	3515	1895	2705	2717.10	0.13	0	-65117	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2012	-2.93	4.54	12	0.75	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
13	20230926	130939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-5	5	-0.18	1229157520	451367	47.14	2685	2790	2675	3515	1895	2705	2723.20	0.13	0	-52608	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2020	-2.94	4.56	12	0.60	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
14	20230926	120946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	1004728090	368523	38.49	2685	2790	2675	3515	1895	2705	2726.38	0.13	0	-33087	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2035	-2.97	4.59	12	0.49	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
15	20230926	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	10	2	0.37	852686680	312375	32.63	2685	2790	2675	3515	1895	2705	2729.71	0.13	0	-30555	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2031	-2.96	4.59	12	0.42	-917.00	592.00	5560	20230421	-51.17	970	20221223	179.90	5560	-51.17	20230421	1030	163.59	20230105	5560	-51.17	20230421	970	179.90	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
16	20230926	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	660151470	241475	25.22	2685	2790	2675	3515	1895	2705	2733.86	0.13	0	-36090	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2035	-2.97	4.59	12	0.32	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
17	20230926	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	50	2	1.85	188688870	68917	7.20	2685	2790	2675	3515	1895	2705	2738.04	0.13	0	-22410	2898	2801	2678	2581	2458	2850	2630	374	810	500	1620	5	1	74798489	2061	-3.00	4.65	12	0.09	-917.00	592.00	5560	20230421	-50.45	970	20221223	184.02	5560	-50.45	20230421	1030	167.48	20230105	5560	-50.45	20230421	970	184.02	20221223	0.14	N	222810	500	373 억		97189	N	N	0	N	00	N
18	20230925	160942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	80	2	3.05	2544434490	942720	223.37	2620	2775	2555	3410	1840	2625	2699.02	0.00	0	190200	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2023	-2.95	4.57	12	1.26	-917.00	592.00	5560	20230421	-51.35	970	20221223	178.87	5560	-51.35	20230421	1030	162.62	20230105	5560	-51.35	20230421	970	178.87	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
19	20230925	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	105	2	4.00	2419379670	896597	212.44	2620	2775	2555	3410	1840	2625	2698.40	0.00	0	182136	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2042	-2.98	4.61	12	1.20	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
20	20230925	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	95	2	3.62	1513736505	566927	134.33	2620	2730	2555	3410	1840	2625	2670.07	0.00	0	140370	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2035	-2.97	4.59	12	0.76	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
21	20230925	130934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	105	2	4.00	1269883925	477152	113.06	2620	2730	2555	3410	1840	2625	2661.38	0.00	0	105238	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2042	-2.98	4.61	12	0.64	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
22	20230925	120939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	30	2	1.14	935446790	353384	83.73	2620	2725	2555	3410	1840	2625	2647.11	0.00	0	65935	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	1986	-2.90	4.48	12	0.47	-917.00	592.00	5560	20230421	-52.25	970	20221223	173.71	5560	-52.25	20230421	1030	157.77	20230105	5560	-52.25	20230421	970	173.71	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
23	20230925	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	50	2	1.90	815572120	308451	73.08	2620	2725	2555	3410	1840	2625	2644.09	0.00	0	55806	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2001	-2.92	4.52	12	0.41	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
24	20230925	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	70	2	2.67	643992055	244564	57.95	2620	2725	2555	3410	1840	2625	2633.23	0.00	0	46200	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	2016	-2.94	4.55	12	0.33	-917.00	592.00	5560	20230421	-51.53	970	20221223	177.84	5560	-51.53	20230421	1030	161.65	20230105	5560	-51.53	20230421	970	177.84	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
25	20230925	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-45	5	-1.71	98341595	38209	9.05	2620	2620	2555	3410	1840	2625	2573.78	0.00	0	18867	2718	2671	2598	2551	2478	2635	2515	374	785	500	1570	5	1	74798489	1930	-2.81	4.36	12	0.05	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
26	20230922	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	35	2	1.35	1088190290	420917	40.54	2630	2645	2525	3365	1815	2590	2585.26	0.00	0	24314	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1963	-2.86	4.43	12	0.56	-917.00	592.00	5560	20230421	-52.79	970	20221223	170.62	5560	-52.79	20230421	1030	154.85	20230105	5560	-52.79	20230421	970	170.62	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
27	20230922	151003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	45	2	1.74	1009360030	390929	37.65	2630	2640	2525	3365	1815	2590	2581.95	0.00	0	24133	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1971	-2.87	4.45	12	0.52	-917.00	592.00	5560	20230421	-52.61	970	20221223	171.65	5560	-52.61	20230421	1030	155.83	20230105	5560	-52.61	20230421	970	171.65	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
28	20230922	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	25	2	0.97	635229160	247248	23.81	2630	2640	2525	3365	1815	2590	2569.20	0.00	0	32759	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1956	-2.85	4.42	12	0.33	-917.00	592.00	5560	20230421	-52.97	970	20221223	169.59	5560	-52.97	20230421	1030	153.88	20230105	5560	-52.97	20230421	970	169.59	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
29	20230922	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	10	2	0.39	522486950	203844	19.63	2630	2640	2525	3365	1815	2590	2563.17	0.00	0	13664	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1945	-2.84	4.39	12	0.27	-917.00	592.00	5560	20230421	-53.24	970	20221223	168.04	5560	-53.24	20230421	1030	152.43	20230105	5560	-53.24	20230421	970	168.04	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
30	20230922	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-35	5	-1.35	396095825	154744	14.90	2630	2640	2525	3365	1815	2590	2559.68	0.00	0	7127	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1911	-2.79	4.32	12	0.21	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
31	20230922	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-40	5	-1.54	333238620	130192	12.54	2630	2640	2525	3365	1815	2590	2559.59	0.00	0	5486	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1907	-2.78	4.31	12	0.17	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
32	20230922	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-35	5	-1.35	238617930	93103	8.97	2630	2640	2525	3365	1815	2590	2562.95	0.00	0	1428	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1911	-2.79	4.32	12	0.12	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
33	20230922	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-50	5	-1.93	89550340	34682	3.34	2630	2640	2540	3365	1815	2590	2582.04	0.00	0	-14753	2920	2755	2665	2500	2410	2710	2455	374	775	500	1550	5	1	74798489	1900	-2.77	4.29	12	0.05	-917.00	592.00	5560	20230421	-54.32	970	20221223	161.86	5560	-54.32	20230421	1030	146.60	20230105	5560	-54.32	20230421	970	161.86	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
34	20230921	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-110	5	-4.07	2749234880	1025873	107.41	2800	2830	2575	3510	1890	2700	2679.95	0.14	0	-229246	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	1937	-2.82	4.38	12	1.37	-917.00	592.00	5560	20230421	-53.42	970	20221223	167.01	5560	-53.42	20230421	1030	151.46	20230105	5560	-53.42	20230421	970	167.01	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
35	20230921	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-120	5	-4.44	2693079820	1004162	105.14	2800	2830	2575	3510	1890	2700	2681.88	0.14	0	-225769	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	1930	-2.81	4.36	12	1.34	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
36	20230921	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-65	5	-2.41	2155211655	797856	83.54	2800	2830	2635	3510	1890	2700	2701.26	0.14	0	-187409	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	1971	-2.87	4.45	12	1.07	-917.00	592.00	5560	20230421	-52.61	970	20221223	171.65	5560	-52.61	20230421	1030	155.83	20230105	5560	-52.61	20230421	970	171.65	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
37	20230921	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-15	5	-0.56	1767768365	652029	68.27	2800	2830	2665	3510	1890	2700	2711.22	0.14	0	-86677	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	2008	-2.93	4.54	12	0.87	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
38	20230921	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	762879460	282007	29.53	2800	2830	2670	3510	1890	2700	2705.22	0.14	0	-62272	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	2012	-2.93	4.54	12	0.38	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
39	20230921	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-20	5	-0.74	598945990	220797	23.12	2800	2830	2670	3510	1890	2700	2712.77	0.14	0	-51127	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	2005	-2.92	4.53	12	0.30	-917.00	592.00	5560	20230421	-51.80	970	20221223	176.29	5560	-51.80	20230421	1030	160.19	20230105	5560	-51.80	20230421	970	176.29	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
40	20230921	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	20	2	0.74	447198025	164568	17.23	2800	2830	2670	3510	1890	2700	2717.62	0.14	0	-42571	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	2035	-2.97	4.59	12	0.22	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
41	20230921	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	169136505	61351	6.42	2800	2830	2700	3510	1890	2700	2758.79	0.14	0	-22348	2840	2770	2700	2630	2560	2735	2595	374	810	500	1620	5	1	74798489	2020	-2.94	4.56	12	0.08	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		102931	N	N	0	N	00	N
42	20230920	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-10	5	-0.37	2544764530	944948	25.11	2710	2770	2630	3520	1900	2710	2693.00	0.21	0	-64621	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2020	-2.94	4.56	12	1.26	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
43	20230920	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-10	5	-0.37	2474024590	918771	24.41	2710	2770	2630	3520	1900	2710	2692.75	0.21	0	-65505	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2020	-2.94	4.56	12	1.23	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
44	20230920	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	5	2	0.18	2272584135	844200	22.43	2710	2770	2630	3520	1900	2710	2692.00	0.21	0	-60305	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2031	-2.96	4.59	12	1.13	-917.00	592.00	5560	20230421	-51.17	970	20221223	179.90	5560	-51.17	20230421	1030	163.59	20230105	5560	-51.17	20230421	970	179.90	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
45	20230920	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-35	5	-1.29	2090017155	776192	20.63	2710	2770	2630	3520	1900	2710	2692.65	0.21	0	-85751	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2001	-2.92	4.52	12	1.04	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
46	20230920	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-10	5	-0.37	1771082515	656885	17.46	2710	2770	2630	3520	1900	2710	2696.18	0.21	0	-97351	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2020	-2.94	4.56	12	0.88	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
47	20230920	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	5	2	0.18	1655069605	613961	16.31	2710	2770	2630	3520	1900	2710	2695.72	0.21	0	-94722	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2031	-2.96	4.59	12	0.82	-917.00	592.00	5560	20230421	-51.17	970	20221223	179.90	5560	-51.17	20230421	1030	163.59	20230105	5560	-51.17	20230421	970	179.90	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
48	20230920	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-35	5	-1.29	1165535065	434887	11.56	2710	2760	2630	3520	1900	2710	2680.09	0.21	0	-40038	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	2001	-2.92	4.52	12	0.58	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
49	20230920	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-65	5	-2.40	428878000	161566	4.29	2710	2710	2630	3520	1900	2710	2654.51	0.21	0	-7759	3103	2906	2733	2536	2363	3005	2635	374	810	500	1620	5	1	74798489	1978	-2.88	4.47	12	0.22	-917.00	592.00	5560	20230421	-52.43	970	20221223	172.68	5560	-52.43	20230421	1030	156.80	20230105	5560	-52.43	20230421	970	172.68	20221223	0.14	N	222810	500	373 억		158368	N	N	0	N	00	N
50	20230919	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	130	2	5.04	10356156980	3736345	632.48	2585	2930	2560	3350	1810	2580	2771.81	0.00	0	334211	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	2027	-2.96	4.58	12	5.00	-917.00	592.00	5560	20230421	-51.26	970	20221223	179.38	5560	-51.26	20230421	1030	163.11	20230105	5560	-51.26	20230421	970	179.38	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
51	20230919	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	120	2	4.65	10101197785	3642157	616.54	2585	2930	2560	3350	1810	2580	2773.41	0.00	0	320591	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	2020	-2.94	4.56	12	4.87	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
52	20230919	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	160	2	6.20	8436204375	3034881	513.74	2585	2930	2560	3350	1810	2580	2779.75	0.00	0	224624	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	2049	-2.99	4.63	12	4.06	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
53	20230919	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	235	2	9.11	6132015245	2203295	372.97	2585	2930	2560	3350	1810	2580	2783.11	0.00	0	193725	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	2106	-3.07	4.76	12	2.95	-917.00	592.00	5560	20230421	-49.37	970	20221223	190.21	5560	-49.37	20230421	1030	173.30	20230105	5560	-49.37	20230421	970	190.21	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
54	20230919	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	145	2	5.62	2181507130	807040	136.61	2585	2810	2560	3350	1810	2580	2703.10	0.00	0	44502	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	2038	-2.97	4.60	12	1.08	-917.00	592.00	5560	20230421	-50.99	970	20221223	180.93	5560	-50.99	20230421	1030	164.56	20230105	5560	-50.99	20230421	970	180.93	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
55	20230919	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	45	2	1.74	637470510	243414	41.20	2585	2675	2560	3350	1810	2580	2618.87	0.00	0	13015	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	1963	-2.86	4.43	12	0.33	-917.00	592.00	5560	20230421	-52.79	970	20221223	170.62	5560	-52.79	20230421	1030	154.85	20230105	5560	-52.79	20230421	970	170.62	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
56	20230919	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	10	2	0.39	361241515	138578	23.46	2585	2640	2560	3350	1810	2580	2606.77	0.00	0	-15237	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	1937	-2.82	4.38	12	0.19	-917.00	592.00	5560	20230421	-53.42	970	20221223	167.01	5560	-53.42	20230421	1030	151.46	20230105	5560	-53.42	20230421	970	167.01	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
57	20230919	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	25	2	0.97	69991785	26947	4.56	2585	2615	2560	3350	1810	2580	2597.39	0.00	0	-10612	2710	2645	2550	2485	2390	2677	2517	374	770	500	1540	5	1	74798489	1949	-2.84	4.40	12	0.04	-917.00	592.00	5560	20230421	-53.15	970	20221223	168.56	5560	-53.15	20230421	1030	152.91	20230105	5560	-53.15	20230421	970	168.56	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
58	20230918	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	70	2	2.79	1505816255	588680	119.83	2490	2615	2455	3260	1760	2510	2557.95	0.00	0	80200	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1930	-2.81	4.36	12	0.79	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
59	20230918	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	75	2	2.99	1436463615	561805	114.36	2490	2615	2455	3260	1760	2510	2556.87	0.00	0	79370	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1934	-2.82	4.37	12	0.75	-917.00	592.00	5560	20230421	-53.51	970	20221223	166.49	5560	-53.51	20230421	1030	150.97	20230105	5560	-53.51	20230421	970	166.49	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
60	20230918	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	70	2	2.79	1267670595	496811	101.13	2490	2615	2455	3260	1760	2510	2551.62	0.00	0	78609	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1930	-2.81	4.36	12	0.66	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
61	20230918	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	100	2	3.98	1095300975	430416	87.61	2490	2615	2455	3260	1760	2510	2544.75	0.00	0	82842	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1952	-2.85	4.41	12	0.58	-917.00	592.00	5560	20230421	-53.06	970	20221223	169.07	5560	-53.06	20230421	1030	153.40	20230105	5560	-53.06	20230421	970	169.07	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
62	20230918	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	65	2	2.59	859196645	339264	69.06	2490	2605	2455	3260	1760	2510	2532.53	0.00	0	44827	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1926	-2.81	4.35	12	0.45	-917.00	592.00	5560	20230421	-53.69	970	20221223	165.46	5560	-53.69	20230421	1030	150.00	20230105	5560	-53.69	20230421	970	165.46	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
63	20230918	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	35	2	1.39	416921250	167653	34.13	2490	2550	2455	3260	1760	2510	2486.81	0.00	0	34890	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1904	-2.78	4.30	12	0.22	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
64	20230918	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-35	5	-1.39	231764255	93568	19.05	2490	2495	2455	3260	1760	2510	2476.96	0.00	0	15616	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1851	-2.70	4.18	12	0.13	-917.00	592.00	5560	20230421	-55.49	970	20221223	155.15	5560	-55.49	20230421	1030	140.29	20230105	5560	-55.49	20230421	970	155.15	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
65	20230918	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-35	5	-1.39	59299775	23962	4.88	2490	2490	2455	3260	1760	2510	2474.73	0.00	0	1489	2806	2657	2531	2382	2256	2732	2457	374	750	500	1500	5	1	74798489	1851	-2.70	4.18	12	0.03	-917.00	592.00	5560	20230421	-55.49	970	20221223	155.15	5560	-55.49	20230421	1030	140.29	20230105	5560	-55.49	20230421	970	155.15	20221223	0.15	N	222810	500	373 억		0	N	N	0	N	00	N
66	20230915	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	30	2	1.21	1226976870	489470	88.29	2485	2680	2405	3220	1740	2480	2506.74	0.00	0	14059	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1877	-2.74	4.24	12	0.65	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
67	20230915	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	35	2	1.41	1186835040	473437	85.40	2485	2680	2405	3220	1740	2480	2506.85	0.00	0	13248	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1881	-2.74	4.25	12	0.63	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
68	20230915	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	25	2	1.01	1042801790	415844	75.01	2485	2680	2405	3220	1740	2480	2507.68	0.00	0	10870	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1874	-2.73	4.23	12	0.56	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
69	20230915	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	10	2	0.40	946031800	377040	68.01	2485	2680	2405	3220	1740	2480	2509.10	0.00	0	7637	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1862	-2.72	4.21	12	0.50	-917.00	592.00	5560	20230421	-55.22	970	20221223	156.70	5560	-55.22	20230421	1030	141.75	20230105	5560	-55.22	20230421	970	156.70	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
70	20230915	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	10	2	0.40	897552960	357568	64.50	2485	2680	2405	3220	1740	2480	2510.16	0.00	0	8330	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1862	-2.72	4.21	12	0.48	-917.00	592.00	5560	20230421	-55.22	970	20221223	156.70	5560	-55.22	20230421	1030	141.75	20230105	5560	-55.22	20230421	970	156.70	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
71	20230915	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	5	2	0.20	834648150	332373	59.95	2485	2680	2405	3220	1740	2480	2511.18	0.00	0	7954	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1859	-2.71	4.20	12	0.44	-917.00	592.00	5560	20230421	-55.31	970	20221223	156.19	5560	-55.31	20230421	1030	141.26	20230105	5560	-55.31	20230421	970	156.19	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
72	20230915	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	30	2	1.21	719059235	286120	51.61	2485	2680	2405	3220	1740	2480	2513.14	0.00	0	-3045	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1877	-2.74	4.24	12	0.38	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
73	20230915	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	5	2	0.20	113342375	45779	8.26	2485	2500	2455	3220	1740	2480	2475.86	0.00	0	-203	2570	2525	2485	2440	2400	2505	2420	374	740	500	1480	5	1	74798489	1859	-2.71	4.20	12	0.06	-917.00	592.00	5560	20230421	-55.31	970	20221223	156.19	5560	-55.31	20230421	1030	141.26	20230105	5560	-55.31	20230421	970	156.19	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
74	20230914	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-25	5	-1.00	1365333835	552457	118.26	2530	2530	2445	3255	1755	2505	2471.36	0.00	0	-6837	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1855	-2.70	4.19	12	0.74	-917.00	592.00	5560	20230421	-55.40	970	20221223	155.67	5560	-55.40	20230421	1030	140.78	20230105	5560	-55.40	20230421	970	155.67	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
75	20230914	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-50	5	-2.00	1317667085	533200	114.14	2530	2530	2445	3255	1755	2505	2471.22	0.00	0	-4518	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1836	-2.68	4.15	12	0.71	-917.00	592.00	5560	20230421	-55.85	970	20221223	153.09	5560	-55.85	20230421	1030	138.35	20230105	5560	-55.85	20230421	970	153.09	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
76	20230914	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-40	5	-1.60	1190908875	481662	103.11	2530	2530	2445	3255	1755	2505	2472.48	0.00	0	-5851	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1844	-2.69	4.16	12	0.64	-917.00	592.00	5560	20230421	-55.67	970	20221223	154.12	5560	-55.67	20230421	1030	139.32	20230105	5560	-55.67	20230421	970	154.12	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
77	20230914	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-40	5	-1.60	1141549120	461651	98.82	2530	2530	2445	3255	1755	2505	2472.73	0.00	0	-6419	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1844	-2.69	4.16	12	0.62	-917.00	592.00	5560	20230421	-55.67	970	20221223	154.12	5560	-55.67	20230421	1030	139.32	20230105	5560	-55.67	20230421	970	154.12	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
78	20230914	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-45	5	-1.80	1075176860	434707	93.05	2530	2530	2445	3255	1755	2505	2473.31	0.00	0	-6867	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1840	-2.68	4.16	12	0.58	-917.00	592.00	5560	20230421	-55.76	970	20221223	153.61	5560	-55.76	20230421	1030	138.83	20230105	5560	-55.76	20230421	970	153.61	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
79	20230914	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-25	5	-1.00	959993665	387797	83.01	2530	2530	2445	3255	1755	2505	2475.48	0.00	0	-7938	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1855	-2.70	4.19	12	0.52	-917.00	592.00	5560	20230421	-55.40	970	20221223	155.67	5560	-55.40	20230421	1030	140.78	20230105	5560	-55.40	20230421	970	155.67	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
80	20230914	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-15	5	-0.60	473091645	190414	40.76	2530	2530	2450	3255	1755	2505	2484.50	0.00	0	-6612	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1862	-2.72	4.21	12	0.25	-917.00	592.00	5560	20230421	-55.22	970	20221223	156.70	5560	-55.22	20230421	1030	141.75	20230105	5560	-55.22	20230421	970	156.70	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
81	20230914	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	0	3	0.00	22095310	8809	1.89	2530	2530	2500	3255	1755	2505	2508.40	0.00	0	-814	2595	2550	2525	2480	2455	2537	2467	374	750	500	1500	5	1	74798489	1874	-2.73	4.23	12	0.01	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
82	20230913	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-90	5	-3.47	1160098235	461738	87.07	2570	2570	2500	3370	1820	2595	2512.46	0.00	0	2061	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1874	-2.73	4.23	12	0.62	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
83	20230913	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-85	5	-3.28	1037542200	412776	77.83	2570	2570	2500	3370	1820	2595	2513.57	0.00	0	2662	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1877	-2.74	4.24	12	0.55	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
84	20230913	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-60	5	-2.31	892989255	355266	66.99	2570	2570	2500	3370	1820	2595	2513.57	0.00	0	1385	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1896	-2.76	4.28	12	0.47	-917.00	592.00	5560	20230421	-54.41	970	20221223	161.34	5560	-54.41	20230421	1030	146.12	20230105	5560	-54.41	20230421	970	161.34	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
85	20230913	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-75	5	-2.89	787410360	313405	59.10	2570	2570	2500	3370	1820	2595	2512.43	0.00	0	4662	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1885	-2.75	4.26	12	0.42	-917.00	592.00	5560	20230421	-54.68	970	20221223	159.79	5560	-54.68	20230421	1030	144.66	20230105	5560	-54.68	20230421	970	159.79	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
86	20230913	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-80	5	-3.08	732293935	291501	54.97	2570	2570	2500	3370	1820	2595	2512.14	0.00	0	4803	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1881	-2.74	4.25	12	0.39	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
87	20230913	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-90	5	-3.47	585857535	233068	43.95	2570	2570	2500	3370	1820	2595	2513.67	0.00	0	11370	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1874	-2.73	4.23	12	0.31	-917.00	592.00	5560	20230421	-54.95	970	20221223	158.25	5560	-54.95	20230421	1030	143.20	20230105	5560	-54.95	20230421	970	158.25	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
88	20230913	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-85	5	-3.28	403328935	160299	30.23	2570	2570	2500	3370	1820	2595	2516.09	0.00	0	11621	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1877	-2.74	4.24	12	0.21	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
89	20230913	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-50	5	-1.93	46119925	18147	3.42	2570	2570	2530	3370	1820	2595	2541.37	0.00	0	5562	2681	2637	2571	2527	2461	2660	2550	374	775	500	1550	5	1	74798489	1904	-2.78	4.30	12	0.02	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
90	20230912	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	25	2	0.97	1333929990	522971	140.95	2570	2615	2505	3340	1800	2570	2550.58	0.00	0	-28106	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1941	-2.83	4.38	12	0.70	-917.00	592.00	5560	20230421	-53.33	970	20221223	167.53	5560	-53.33	20230421	1030	151.94	20230105	5560	-53.33	20230421	970	167.53	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
91	20230912	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-45	5	-1.75	1257041315	493044	132.89	2570	2615	2505	3340	1800	2570	2549.55	0.00	0	-25475	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1889	-2.75	4.27	12	0.66	-917.00	592.00	5560	20230421	-54.59	970	20221223	160.31	5560	-54.59	20230421	1030	145.15	20230105	5560	-54.59	20230421	970	160.31	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
92	20230912	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-20	5	-0.78	1127143505	441669	119.04	2570	2615	2505	3340	1800	2570	2552.01	0.00	0	-26951	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1907	-2.78	4.31	12	0.59	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
93	20230912	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-40	5	-1.56	885073210	346432	93.37	2570	2615	2510	3340	1800	2570	2554.83	0.00	0	-12492	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1892	-2.76	4.27	12	0.46	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
94	20230912	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-55	5	-2.14	756034245	295179	79.56	2570	2615	2515	3340	1800	2570	2561.27	0.00	0	1630	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1881	-2.74	4.25	12	0.39	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
95	20230912	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-35	5	-1.36	606015345	235825	63.56	2570	2615	2530	3340	1800	2570	2569.77	0.00	0	14683	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1896	-2.76	4.28	12	0.32	-917.00	592.00	5560	20230421	-54.41	970	20221223	161.34	5560	-54.41	20230421	1030	146.12	20230105	5560	-54.41	20230421	970	161.34	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
96	20230912	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-5	5	-0.19	348078960	134847	36.34	2570	2615	2555	3340	1800	2570	2581.29	0.00	0	17031	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1919	-2.80	4.33	12	0.18	-917.00	592.00	5560	20230421	-53.87	970	20221223	164.43	5560	-53.87	20230421	1030	149.03	20230105	5560	-53.87	20230421	970	164.43	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
97	20230912	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	15	2	0.58	34581455	13487	3.64	2570	2585	2560	3340	1800	2570	2564.06	0.00	0	1462	2703	2636	2593	2526	2483	2615	2505	374	770	500	1540	5	1	74798489	1934	-2.82	4.37	12	0.02	-917.00	592.00	5560	20230421	-53.51	970	20221223	166.49	5560	-53.51	20230421	1030	150.97	20230105	5560	-53.51	20230421	970	166.49	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
98	20230911	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	10	2	0.39	936200460	362627	101.01	2600	2660	2550	3325	1795	2560	2581.73	0.00	0	-16782	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1922	-2.80	4.34	12	0.48	-917.00	592.00	5560	20230421	-53.78	970	20221223	164.95	5560	-53.78	20230421	1030	149.51	20230105	5560	-53.78	20230421	970	164.95	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
99	20230911	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-10	5	-0.39	880093765	340687	94.90	2600	2660	2550	3325	1795	2560	2583.29	0.00	0	-14674	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1907	-2.78	4.31	12	0.46	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
100	20230911	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	782153305	302435	84.25	2600	2660	2550	3325	1795	2560	2586.19	0.00	0	-10971	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1919	-2.80	4.33	12	0.40	-917.00	592.00	5560	20230421	-53.87	970	20221223	164.43	5560	-53.87	20230421	1030	149.03	20230105	5560	-53.87	20230421	970	164.43	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
101	20230911	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	678033935	261830	72.93	2600	2660	2550	3325	1795	2560	2589.60	0.00	0	-10851	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1919	-2.80	4.33	12	0.35	-917.00	592.00	5560	20230421	-53.87	970	20221223	164.43	5560	-53.87	20230421	1030	149.03	20230105	5560	-53.87	20230421	970	164.43	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
102	20230911	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	0	3	0.00	617863555	238369	66.40	2600	2660	2550	3325	1795	2560	2592.05	0.00	0	-8504	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1915	-2.79	4.32	12	0.32	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
103	20230911	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	10	2	0.39	547470720	210885	58.74	2600	2660	2555	3325	1795	2560	2596.06	0.00	0	-8082	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1922	-2.80	4.34	12	0.28	-917.00	592.00	5560	20230421	-53.78	970	20221223	164.95	5560	-53.78	20230421	1030	149.51	20230105	5560	-53.78	20230421	970	164.95	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
104	20230911	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	20	2	0.78	451227450	173343	48.29	2600	2660	2560	3325	1795	2560	2603.09	0.00	0	-9630	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1930	-2.81	4.36	12	0.23	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
105	20230911	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	90	2	3.52	183296010	69808	19.45	2600	2660	2600	3325	1795	2560	2625.72	0.00	0	-8596	2616	2587	2541	2512	2466	2602	2527	374	765	500	1530	5	1	74798489	1982	-2.89	4.48	12	0.09	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
106	20230908	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	0	3	0.00	895475385	355181	87.72	2520	2570	2495	3325	1795	2560	2521.16	0.00	0	10561	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1915	-2.79	4.32	12	0.47	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
107	20230908	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-25	5	-0.98	825670165	327836	80.96	2520	2570	2495	3325	1795	2560	2518.53	0.00	0	12460	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1896	-2.76	4.28	12	0.44	-917.00	592.00	5560	20230421	-54.41	970	20221223	161.34	5560	-54.41	20230421	1030	146.12	20230105	5560	-54.41	20230421	970	161.34	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
108	20230908	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-40	5	-1.56	702197855	278930	68.89	2520	2570	2495	3325	1795	2560	2517.45	0.00	0	5485	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1885	-2.75	4.26	12	0.37	-917.00	592.00	5560	20230421	-54.68	970	20221223	159.79	5560	-54.68	20230421	1030	144.66	20230105	5560	-54.68	20230421	970	159.79	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
109	20230908	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-45	5	-1.76	603217350	239664	59.19	2520	2570	2495	3325	1795	2560	2516.90	0.00	0	5440	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1881	-2.74	4.25	12	0.32	-917.00	592.00	5560	20230421	-54.77	970	20221223	159.28	5560	-54.77	20230421	1030	144.17	20230105	5560	-54.77	20230421	970	159.28	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
110	20230908	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-50	5	-1.95	511802115	203266	50.20	2520	2570	2495	3325	1795	2560	2517.86	0.00	0	5235	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1877	-2.74	4.24	12	0.27	-917.00	592.00	5560	20230421	-54.86	970	20221223	158.76	5560	-54.86	20230421	1030	143.69	20230105	5560	-54.86	20230421	970	158.76	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
111	20230908	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-60	5	-2.34	442094585	175449	43.33	2520	2570	2495	3325	1795	2560	2519.76	0.00	0	7983	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1870	-2.73	4.22	12	0.23	-917.00	592.00	5560	20230421	-55.04	970	20221223	157.73	5560	-55.04	20230421	1030	142.72	20230105	5560	-55.04	20230421	970	157.73	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
112	20230908	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-20	5	-0.78	238164285	94172	23.26	2520	2570	2510	3325	1795	2560	2528.99	0.00	0	7197	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1900	-2.77	4.29	12	0.13	-917.00	592.00	5560	20230421	-54.32	970	20221223	161.86	5560	-54.32	20230421	1030	146.60	20230105	5560	-54.32	20230421	970	161.86	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
113	20230908	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-30	5	-1.17	69894000	27752	6.85	2520	2545	2510	3325	1795	2560	2518.29	0.00	0	6196	2666	2612	2561	2507	2456	2587	2482	374	765	500	1530	5	1	74798489	1892	-2.76	4.27	12	0.04	-917.00	592.00	5560	20230421	-54.50	970	20221223	160.82	5560	-54.50	20230421	1030	145.63	20230105	5560	-54.50	20230421	970	160.82	20221223	0.14	N	222810	500	373 억		0	N	N	0	N	00	N
114	20230907	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-40	5	-1.54	1005315225	394303	89.35	2615	2615	2510	3380	1820	2600	2549.60	0.00	0	-38714	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1915	-2.79	4.32	12	0.53	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
115	20230907	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-55	5	-2.12	951999955	373346	84.60	2615	2615	2510	3380	1820	2600	2549.91	0.00	0	-37797	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1904	-2.78	4.30	12	0.50	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
116	20230907	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-55	5	-2.12	787818820	308770	69.96	2615	2615	2510	3380	1820	2600	2551.47	0.00	0	-34885	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1904	-2.78	4.30	12	0.41	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
117	20230907	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-50	5	-1.92	737151630	288918	65.47	2615	2615	2510	3380	1820	2600	2551.42	0.00	0	-29477	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1907	-2.78	4.31	12	0.39	-917.00	592.00	5560	20230421	-54.14	970	20221223	162.89	5560	-54.14	20230421	1030	147.57	20230105	5560	-54.14	20230421	970	162.89	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
118	20230907	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-55	5	-2.12	671855480	263249	59.65	2615	2615	2510	3380	1820	2600	2552.17	0.00	0	-30077	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1904	-2.78	4.30	12	0.35	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
119	20230907	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-65	5	-2.50	572294360	223940	50.74	2615	2615	2510	3380	1820	2600	2555.57	0.00	0	-23571	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1896	-2.76	4.28	12	0.30	-917.00	592.00	5560	20230421	-54.41	970	20221223	161.34	5560	-54.41	20230421	1030	146.12	20230105	5560	-54.41	20230421	970	161.34	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
120	20230907	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	338662755	131587	29.82	2615	2615	2550	3380	1820	2600	2573.68	0.00	0	-40325	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1911	-2.79	4.32	12	0.18	-917.00	592.00	5560	20230421	-54.05	970	20221223	163.40	5560	-54.05	20230421	1030	148.06	20230105	5560	-54.05	20230421	970	163.40	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
121	20230907	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-15	5	-0.58	64486895	24861	5.63	2615	2615	2585	3380	1820	2600	2593.90	0.00	0	-10127	2656	2627	2586	2557	2516	2642	2572	374	780	500	1560	5	1	74798489	1934	-2.82	4.37	12	0.03	-917.00	592.00	5560	20230421	-53.51	970	20221223	166.49	5560	-53.51	20230421	1030	150.97	20230105	5560	-53.51	20230421	970	166.49	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
122	20230906	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	35	2	1.36	1132718140	439395	52.94	2595	2615	2545	3330	1800	2565	2577.90	0.00	0	-38141	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1945	-2.84	4.39	12	0.59	-917.00	592.00	5560	20230421	-53.24	970	20221223	168.04	5560	-53.24	20230421	1030	152.43	20230105	5560	-53.24	20230421	970	168.04	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
123	20230906	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-5	5	-0.19	1064531925	413022	49.76	2595	2615	2545	3330	1800	2565	2577.42	0.00	0	-35785	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1915	-2.79	4.32	12	0.55	-917.00	592.00	5560	20230421	-53.96	970	20221223	163.92	5560	-53.96	20230421	1030	148.54	20230105	5560	-53.96	20230421	970	163.92	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
124	20230906	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	15	2	0.58	825910150	320599	38.63	2595	2615	2545	3330	1800	2565	2576.15	0.00	0	-34058	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1930	-2.81	4.36	12	0.43	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
125	20230906	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	5	2	0.19	649576510	251671	30.32	2595	2615	2545	3330	1800	2565	2581.05	0.00	0	-32664	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1922	-2.80	4.34	12	0.34	-917.00	592.00	5560	20230421	-53.78	970	20221223	164.95	5560	-53.78	20230421	1030	149.51	20230105	5560	-53.78	20230421	970	164.95	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
126	20230906	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	10	2	0.39	591707530	229117	27.61	2595	2615	2545	3330	1800	2565	2582.56	0.00	0	-32410	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1926	-2.81	4.35	12	0.31	-917.00	592.00	5560	20230421	-53.69	970	20221223	165.46	5560	-53.69	20230421	1030	150.00	20230105	5560	-53.69	20230421	970	165.46	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
127	20230906	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	10	2	0.39	504609875	195265	23.53	2595	2615	2545	3330	1800	2565	2584.23	0.00	0	-31985	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1926	-2.81	4.35	12	0.26	-917.00	592.00	5560	20230421	-53.69	970	20221223	165.46	5560	-53.69	20230421	1030	150.00	20230105	5560	-53.69	20230421	970	165.46	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
128	20230906	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	25	2	0.97	451958690	174853	21.07	2595	2615	2545	3330	1800	2565	2584.79	0.00	0	-31233	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1937	-2.82	4.38	12	0.23	-917.00	592.00	5560	20230421	-53.42	970	20221223	167.01	5560	-53.42	20230421	1030	151.46	20230105	5560	-53.42	20230421	970	167.01	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
129	20230906	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	20	2	0.78	89717670	34650	4.17	2595	2595	2565	3330	1800	2565	2589.25	0.00	0	-13136	2701	2632	2571	2502	2441	2602	2472	374	765	500	1530	5	1	74798489	1934	-2.82	4.37	12	0.05	-917.00	592.00	5560	20230421	-53.51	970	20221223	166.49	5560	-53.51	20230421	1030	150.97	20230105	5560	-53.51	20230421	970	166.49	20221223	0.21	N	222810	500	373 억		0	N	N	0	N	00	N
130	20230905	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-70	5	-2.66	2141992400	827946	130.72	2580	2640	2510	3425	1845	2635	2587.12	0.00	0	-8971	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1919	-2.80	4.33	12	1.11	-917.00	592.00	5560	20230421	-53.87	970	20221223	164.43	5560	-53.87	20230421	1030	149.03	20230105	5560	-53.87	20230421	970	164.43	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
131	20230905	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-90	5	-3.42	1966792210	759313	119.89	2580	2640	2510	3425	1845	2635	2590.23	0.00	0	-24609	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1904	-2.78	4.30	12	1.02	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
132	20230905	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-55	5	-2.09	1713318405	660504	104.28	2580	2640	2510	3425	1845	2635	2593.96	0.00	0	-15662	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1930	-2.81	4.36	12	0.88	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
133	20230905	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-55	5	-2.09	1549796645	597196	94.29	2580	2640	2510	3425	1845	2635	2595.12	0.00	0	-18317	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1930	-2.81	4.36	12	0.80	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
134	20230905	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	1284985220	495076	78.17	2580	2640	2510	3425	1845	2635	2595.53	0.00	0	6176	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1960	-2.86	4.43	12	0.66	-917.00	592.00	5560	20230421	-52.88	970	20221223	170.10	5560	-52.88	20230421	1030	154.37	20230105	5560	-52.88	20230421	970	170.10	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
135	20230905	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	1032120165	397894	62.82	2580	2640	2510	3425	1845	2635	2593.96	0.00	0	18421	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1960	-2.86	4.43	12	0.53	-917.00	592.00	5560	20230421	-52.88	970	20221223	170.10	5560	-52.88	20230421	1030	154.37	20230105	5560	-52.88	20230421	970	170.10	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
136	20230905	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-5	5	-0.19	850685035	328442	51.86	2580	2640	2510	3425	1845	2635	2590.06	0.00	0	15598	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1967	-2.87	4.44	12	0.44	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
137	20230905	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-45	5	-1.71	234995610	90887	14.35	2580	2615	2580	3425	1845	2635	2585.58	0.00	0	2196	2785	2710	2660	2585	2535	2685	2560	374	790	500	1580	5	1	74798489	1937	-2.82	4.38	12	0.12	-917.00	592.00	5560	20230421	-53.42	970	20221223	167.01	5560	-53.42	20230421	1030	151.46	20230105	5560	-53.42	20230421	970	167.01	20221223	0.22	N	222810	500	373 억		0	N	N	0	N	00	N
138	20230904	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-25	5	-0.94	1654865935	626474	101.84	2735	2735	2610	3455	1865	2660	2641.56	0.00	0	-70699	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1959	-2.87	4.45	12	0.84	-917.00	592.00	5560	20230421	-52.61	970	20221223	171.65	5560	-52.61	20230421	1030	155.83	20230105	5560	-52.61	20230421	970	171.65	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
139	20230904	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-40	5	-1.50	1516685780	573759	93.27	2735	2735	2615	3455	1865	2660	2643.42	0.00	0	-72367	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1948	-2.86	4.43	12	0.77	-917.00	592.00	5560	20230421	-52.88	970	20221223	170.10	5560	-52.88	20230421	1030	154.37	20230105	5560	-52.88	20230421	970	170.10	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
140	20230904	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	1174308830	443450	72.09	2735	2735	2615	3455	1865	2660	2648.12	0.00	0	-60455	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1967	-2.88	4.47	12	0.60	-917.00	592.00	5560	20230421	-52.43	970	20221223	172.68	5560	-52.43	20230421	1030	156.80	20230105	5560	-52.43	20230421	970	172.68	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
141	20230904	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-30	5	-1.13	1030647910	389183	63.27	2735	2735	2615	3455	1865	2660	2648.23	0.00	0	-45760	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1955	-2.87	4.44	12	0.52	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
142	20230904	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-30	5	-1.13	893525115	337323	54.84	2735	2735	2615	3455	1865	2660	2648.87	0.00	0	-29736	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1955	-2.87	4.44	12	0.45	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
143	20230904	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	738103980	278345	45.25	2735	2735	2615	3455	1865	2660	2651.76	0.00	0	-17280	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1967	-2.88	4.47	12	0.37	-917.00	592.00	5560	20230421	-52.43	970	20221223	172.68	5560	-52.43	20230421	1030	156.80	20230105	5560	-52.43	20230421	970	172.68	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
144	20230904	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	411131090	154442	25.11	2735	2735	2620	3455	1865	2660	2662.04	0.00	0	-4989	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1970	-2.89	4.48	12	0.21	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
145	20230904	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-25	5	-0.94	151971380	56668	9.21	2735	2735	2620	3455	1865	2660	2681.81	0.00	0	-12989	2753	2706	2678	2631	2603	2692	2617	372	795	500	1590	5	1	74353254	1959	-2.87	4.45	12	0.08	-917.00	592.00	5560	20230421	-52.61	970	20221223	171.65	5560	-52.61	20230421	1030	155.83	20230105	5560	-52.61	20230421	970	171.65	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
146	20230901	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-60	5	-2.21	1621876415	607190	26.33	2720	2725	2650	3535	1905	2720	2671.12	0.00	0	-25128	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1978	-2.90	4.49	12	0.82	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
147	20230901	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-60	5	-2.21	1454556845	544305	23.60	2720	2725	2650	3535	1905	2720	2672.32	0.00	0	-5834	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1978	-2.90	4.49	12	0.73	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
148	20230901	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-50	5	-1.84	1166105525	435974	18.91	2720	2725	2650	3535	1905	2720	2674.71	0.00	0	8731	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1985	-2.91	4.51	12	0.59	-917.00	592.00	5560	20230421	-51.98	970	20221223	175.26	5560	-51.98	20230421	1030	159.22	20230105	5560	-51.98	20230421	970	175.26	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
149	20230901	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	1090777280	407770	17.68	2720	2725	2650	3535	1905	2720	2674.98	0.00	0	8909	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1989	-2.92	4.52	12	0.55	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
150	20230901	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-60	5	-2.21	955379805	356961	15.48	2720	2725	2650	3535	1905	2720	2676.42	0.00	0	7991	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1978	-2.90	4.49	12	0.48	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
151	20230901	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	832695820	311001	13.49	2720	2725	2650	3535	1905	2720	2677.46	0.00	0	9707	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1989	-2.92	4.52	12	0.42	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
152	20230901	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	602959925	225046	9.76	2720	2725	2650	3535	1905	2720	2679.27	0.00	0	5500	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1989	-2.92	4.52	12	0.30	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N
153	20230901	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	122843925	45706	1.98	2720	2725	2665	3535	1905	2720	2687.66	0.00	0	-6374	2946	2832	2736	2622	2526	2785	2575	372	815	500	1630	5	1	74353254	1989	-2.92	4.52	12	0.06	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.22	N	222810	500	371 억		0	N	N	0	N	00	N