KissMeData/017480/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	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-180	5	-3.46	640158225	128968	99.07	5010	5070	4910	6760	3640	5200	4963.69	1.12	0	-5831	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	10	1	15702890	788	4.92	0.41	12	0.82	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
3	20230927	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4955	-245	5	-4.71	612383385	123387	94.79	5010	5070	4910	6760	3640	5200	4963.11	1.12	0	-5990	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	778	4.86	0.41	12	0.79	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
4	20230927	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4965	-235	5	-4.52	591652715	119209	91.58	5010	5070	4910	6760	3640	5200	4963.15	1.12	0	-3535	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	780	4.87	0.41	12	0.76	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
5	20230927	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4930	-270	5	-5.19	587772215	118426	90.98	5010	5070	4910	6760	3640	5200	4963.20	1.12	0	-3556	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	774	4.83	0.41	12	0.75	1020.00	12115.00	5880	20230627	-16.16	4420	20230104	11.54	5880	-16.16	20230627	4420	11.54	20230104	5880	-16.16	20230627	4420	11.54	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
6	20230927	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4910	-290	5	-5.58	560388985	112865	86.70	5010	5070	4910	6760	3640	5200	4965.12	1.12	0	-3599	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	771	4.81	0.41	12	0.72	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
7	20230927	110322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4970	-230	5	-4.42	464709650	93457	71.79	5010	5070	4930	6760	3640	5200	4972.44	1.12	0	-1164	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	780	4.87	0.41	12	0.60	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	5880	-15.48	20230627	4420	12.44	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
8	20230927	100321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4945	-255	5	-4.90	350130810	70275	53.99	5010	5070	4930	6760	3640	5200	4982.29	1.12	0	-2332	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	5	1	15702890	777	4.85	0.41	12	0.45	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
9	20230927	090325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	-170	5	-3.27	81331945	16247	12.48	5010	5030	4980	6760	3640	5200	5005.96	1.12	0	5277	5800	5500	5350	5050	4900	5425	4975	86	1560	500	3740	10	1	15702890	790	4.93	0.42	12	0.10	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.37	N	017480	500	85 억		176054	N	N	0	N	00	N
10	20230926	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-200	5	-3.70	686335440	128655	39.42	5260	5650	5200	7020	3780	5400	5334.78	1.06	0	9026	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	817	5.10	0.43	12	0.82	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
11	20230926	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-170	5	-3.15	585714780	109322	33.50	5260	5650	5210	7020	3780	5400	5357.70	1.06	0	9782	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	821	5.13	0.43	12	0.70	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
12	20230926	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-110	5	-2.04	505776260	94070	28.83	5260	5650	5250	7020	3780	5400	5376.59	1.06	0	6950	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	831	5.19	0.44	12	0.60	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
13	20230926	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-80	5	-1.48	448153200	83129	25.47	5260	5650	5260	7020	3780	5400	5391.06	1.06	0	4898	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	835	5.22	0.44	12	0.53	1020.00	12115.00	5880	20230627	-9.52	4420	20230104	20.36	5880	-9.52	20230627	4420	20.36	20230104	5880	-9.52	20230627	4420	20.36	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
14	20230926	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	0	3	0.00	394939780	73162	22.42	5260	5650	5260	7020	3780	5400	5398.15	1.06	0	5620	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	848	5.29	0.45	12	0.47	1020.00	12115.00	5880	20230627	-8.16	4420	20230104	22.17	5880	-8.16	20230627	4420	22.17	20230104	5880	-8.16	20230627	4420	22.17	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
15	20230926	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-20	5	-0.37	357172760	66115	20.26	5260	5650	5260	7020	3780	5400	5402.30	1.06	0	5942	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	845	5.27	0.44	12	0.42	1020.00	12115.00	5880	20230627	-8.50	4420	20230104	21.72	5880	-8.50	20230627	4420	21.72	20230104	5880	-8.50	20230627	4420	21.72	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
16	20230926	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	50	2	0.93	225921680	41780	12.80	5260	5650	5260	7020	3780	5400	5407.41	1.06	0	6791	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	856	5.34	0.45	12	0.27	1020.00	12115.00	5880	20230627	-7.31	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	5880	-7.31	20230627	4420	23.30	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
17	20230926	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	0	3	0.00	60079440	11301	3.46	5260	5420	5260	7020	3780	5400	5316.29	1.06	0	3413	6000	5700	5550	5250	5100	5625	5175	86	1620	500	3880	10	1	15702890	848	5.29	0.45	12	0.07	1020.00	12115.00	5880	20230627	-8.16	4420	20230104	22.17	5880	-8.16	20230627	4420	22.17	20230104	5880	-8.16	20230627	4420	22.17	20230104	1.10	N	017480	500	85 억		166892	N	N	0	N	00	N
18	20230925	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-10	5	-0.18	1814023910	322657	34.89	5420	5850	5400	7030	3790	5410	5623.30	0.96	0	15871	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	848	5.29	0.45	12	2.05	1020.00	12115.00	5880	20230627	-8.16	4420	20230104	22.17	5880	-8.16	20230627	4420	22.17	20230104	5880	-8.16	20230627	4420	22.17	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
19	20230925	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	160	2	2.96	1645042710	291656	31.54	5420	5850	5420	7030	3790	5410	5640.58	0.96	0	14014	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	875	5.46	0.46	12	1.86	1020.00	12115.00	5880	20230627	-5.27	4420	20230104	26.02	5880	-5.27	20230627	4420	26.02	20230104	5880	-5.27	20230627	4420	26.02	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
20	20230925	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	200	2	3.70	1557237980	275828	29.83	5420	5850	5420	7030	3790	5410	5645.93	0.96	0	17606	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	881	5.50	0.46	12	1.76	1020.00	12115.00	5880	20230627	-4.59	4420	20230104	26.92	5880	-4.59	20230627	4420	26.92	20230104	5880	-4.59	20230627	4420	26.92	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
21	20230925	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	270	2	4.99	1382370370	244631	26.46	5420	5850	5420	7030	3790	5410	5651.12	0.96	0	14608	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	892	5.57	0.47	12	1.56	1020.00	12115.00	5880	20230627	-3.40	4420	20230104	28.51	5880	-3.40	20230627	4420	28.51	20230104	5880	-3.40	20230627	4420	28.51	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
22	20230925	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	250	2	4.62	758089590	135989	14.71	5420	5790	5420	7030	3790	5410	5574.99	0.96	0	12053	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	889	5.55	0.47	12	0.87	1020.00	12115.00	5880	20230627	-3.74	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	5880	-3.74	20230627	4420	28.05	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
23	20230925	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	90	2	1.66	388357630	70634	7.64	5420	5550	5420	7030	3790	5410	5498.53	0.96	0	13462	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	864	5.39	0.45	12	0.45	1020.00	12115.00	5880	20230627	-6.46	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	5880	-6.46	20230627	4420	24.43	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
24	20230925	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	110	2	2.03	295364300	53666	5.80	5420	5550	5420	7030	3790	5410	5504.26	0.96	0	11159	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	867	5.41	0.46	12	0.34	1020.00	12115.00	5880	20230627	-6.12	4420	20230104	24.89	5880	-6.12	20230627	4420	24.89	20230104	5880	-6.12	20230627	4420	24.89	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
25	20230925	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	70	2	1.29	27396480	5022	0.54	5420	5490	5420	7030	3790	5410	5458.04	0.96	0	1719	6150	5780	5490	5120	4830	5965	5305	86	1620	500	3890	10	1	15702890	861	5.37	0.45	12	0.03	1020.00	12115.00	5880	20230627	-6.80	4420	20230104	23.98	5880	-6.80	20230627	4420	23.98	20230104	5880	-6.80	20230627	4420	23.98	20230104	1.14	N	017480	500	85 억		151021	N	N	0	N	00	N
26	20230922	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	260	2	5.05	5150603120	921088	5290.87	5200	5860	5200	6690	3610	5150	5592.39	1.27	0	-48035	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	850	5.30	0.45	12	5.87	1020.00	12115.00	5880	20230627	-7.99	4420	20230104	22.40	5880	-7.99	20230627	4420	22.40	20230104	5880	-7.99	20230627	4420	22.40	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
27	20230922	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	390	2	7.57	4889507360	873668	5018.48	5200	5860	5200	6690	3610	5150	5596.53	1.27	0	-47787	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	870	5.43	0.46	12	5.56	1020.00	12115.00	5880	20230627	-5.78	4420	20230104	25.34	5880	-5.78	20230627	4420	25.34	20230104	5880	-5.78	20230627	4420	25.34	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
28	20230922	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	290	2	5.63	4730280290	844538	4851.16	5200	5860	5200	6690	3610	5150	5601.03	1.27	0	-47464	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	854	5.33	0.45	12	5.38	1020.00	12115.00	5880	20230627	-7.48	4420	20230104	23.08	5880	-7.48	20230627	4420	23.08	20230104	5880	-7.48	20230627	4420	23.08	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
29	20230922	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	330	2	6.41	4608998050	822400	4723.99	5200	5860	5200	6690	3610	5150	5604.33	1.27	0	-46810	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	861	5.37	0.45	12	5.24	1020.00	12115.00	5880	20230627	-6.80	4420	20230104	23.98	5880	-6.80	20230627	4420	23.98	20230104	5880	-6.80	20230627	4420	23.98	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
30	20230922	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	170	2	3.30	4406430550	785271	4510.72	5200	5860	5200	6690	3610	5150	5611.35	1.27	0	-38920	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	835	5.22	0.44	12	5.00	1020.00	12115.00	5880	20230627	-9.52	4420	20230104	20.36	5880	-9.52	20230627	4420	20.36	20230104	5880	-9.52	20230627	4420	20.36	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
31	20230922	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	260	2	5.05	4270235990	759856	4364.73	5200	5860	5200	6690	3610	5150	5619.80	1.27	0	-40545	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	850	5.30	0.45	12	4.84	1020.00	12115.00	5880	20230627	-7.99	4420	20230104	22.40	5880	-7.99	20230627	4420	22.40	20230104	5880	-7.99	20230627	4420	22.40	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
32	20230922	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	550	2	10.68	3763156990	667302	3833.09	5200	5860	5200	6690	3610	5150	5639.36	1.27	0	-44892	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	895	5.59	0.47	12	4.25	1020.00	12115.00	5880	20230627	-3.06	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	5880	-3.06	20230627	4420	28.96	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
33	20230922	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	110	2	2.14	22685030	4343	24.95	5200	5260	5200	6690	3610	5150	5223.35	1.27	0	243	5270	5210	5180	5120	5090	5195	5105	86	1540	500	3700	10	1	15702890	826	5.16	0.43	12	0.03	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.15	N	017480	500	85 억		199089	N	N	0	N	00	N
34	20230921	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-40	5	-0.77	87818650	17001	127.66	5190	5240	5150	6740	3640	5190	5165.50	1.26	0	766	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	809	5.05	0.43	12	0.11	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
35	20230921	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-40	5	-0.77	83892350	16239	121.94	5190	5240	5150	6740	3640	5190	5166.10	1.26	0	762	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	809	5.05	0.43	12	0.10	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
36	20230921	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-40	5	-0.77	75171440	14547	109.24	5190	5240	5150	6740	3640	5190	5167.49	1.26	0	770	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	809	5.05	0.43	12	0.09	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
37	20230921	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-40	5	-0.77	67656470	13090	98.30	5190	5240	5150	6740	3640	5190	5168.56	1.26	0	612	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	809	5.05	0.43	12	0.08	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
38	20230921	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-20	5	-0.39	42002360	8117	60.95	5190	5240	5170	6740	3640	5190	5174.62	1.26	0	358	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	812	5.07	0.43	12	0.05	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
39	20230921	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-20	5	-0.39	21715820	4194	31.49	5190	5240	5170	6740	3640	5190	5177.83	1.26	0	240	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	812	5.07	0.43	12	0.03	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
40	20230921	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	50	2	0.96	17554370	3392	25.47	5190	5240	5170	6740	3640	5190	5175.23	1.26	0	-61	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	823	5.14	0.43	12	0.02	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
41	20230921	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	98610	19	0.14	5190	5190	5190	6740	3640	5190	5190.00	1.26	0	-2	5270	5230	5170	5130	5070	5250	5150	86	1550	500	3730	10	1	15702890	815	5.09	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.22	N	017480	500	85 억		198168	N	N	0	N	00	N
42	20230920	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	80	2	1.57	68743770	13316	39.65	5110	5210	5110	6640	3580	5110	5162.49	1.24	0	3615	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	815	5.09	0.43	12	0.08	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
43	20230920	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	70	2	1.37	67150490	13009	38.73	5110	5210	5110	6640	3580	5110	5161.85	1.24	0	3599	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	813	5.08	0.43	12	0.08	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
44	20230920	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	50	2	0.98	61426820	11903	35.44	5110	5210	5110	6640	3580	5110	5160.62	1.24	0	3391	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	810	5.06	0.43	12	0.08	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
45	20230920	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	40	2	0.78	49513020	9594	28.56	5110	5210	5110	6640	3580	5110	5160.83	1.24	0	2949	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	809	5.05	0.43	12	0.06	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
46	20230920	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	40	2	0.78	46785610	9065	26.99	5110	5210	5110	6640	3580	5110	5161.13	1.24	0	2792	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	809	5.05	0.43	12	0.06	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
47	20230920	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	80	2	1.57	37516950	7273	21.65	5110	5210	5110	6640	3580	5110	5158.39	1.24	0	2731	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	815	5.09	0.43	12	0.05	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
48	20230920	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	90	2	1.76	32584170	6316	18.80	5110	5210	5110	6640	3580	5110	5158.99	1.24	0	2507	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	817	5.10	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
49	20230920	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	20	2	0.39	2883130	564	1.68	5110	5140	5110	6640	3580	5110	5111.93	1.24	0	230	5256	5182	5126	5052	4996	5155	5025	86	1530	500	3670	10	1	15702890	806	5.03	0.42	12	0.00	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.20	N	017480	500	85 억		194832	N	N	0	N	00	N
50	20230919	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	172233670	33588	144.94	5200	5200	5070	6700	3620	5160	5127.83	1.21	0	4385	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	802	5.01	0.42	12	0.21	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
51	20230919	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	165555980	32285	139.32	5200	5200	5070	6700	3620	5160	5127.95	1.21	0	4308	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	806	5.03	0.42	12	0.21	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
52	20230919	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	10	2	0.19	155888320	30406	131.21	5200	5200	5070	6700	3620	5160	5126.89	1.21	0	3609	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	812	5.07	0.43	12	0.19	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
53	20230919	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	148177320	28915	124.78	5200	5200	5070	6700	3620	5160	5124.58	1.21	0	3373	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	810	5.06	0.43	12	0.18	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
54	20230919	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-20	5	-0.39	135003260	26352	113.72	5200	5200	5070	6700	3620	5160	5123.07	1.21	0	3231	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	807	5.04	0.42	12	0.17	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
55	20230919	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-40	5	-0.78	98242550	19179	82.76	5200	5200	5070	6700	3620	5160	5122.40	1.21	0	1689	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	804	5.02	0.42	12	0.12	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
56	20230919	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	10	2	0.19	21446850	4155	17.93	5200	5200	5140	6700	3620	5160	5161.70	1.21	0	-407	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	812	5.07	0.43	12	0.03	1020.00	12115.00	5880	20230627	-12.07	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	5880	-12.07	20230627	4420	16.97	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
57	20230919	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	2178800	419	1.81	5200	5200	5200	6700	3620	5160	5200.00	1.21	0	-387	5346	5252	5206	5112	5066	5230	5090	86	1540	500	3710	10	1	15702890	817	5.10	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.20	N	017480	500	85 억		190432	N	N	0	N	00	N
58	20230918	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-120	5	-2.27	120652500	23173	86.57	5280	5300	5160	6860	3700	5280	5206.61	1.20	0	887	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	810	5.06	0.43	12	0.15	1020.00	12115.00	5880	20230627	-12.24	4420	20230104	16.74	5880	-12.24	20230627	4420	16.74	20230104	5880	-12.24	20230627	4420	16.74	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
59	20230918	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-90	5	-1.70	108897720	20903	78.09	5280	5300	5170	6860	3700	5280	5209.67	1.20	0	744	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	815	5.09	0.43	12	0.13	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
60	20230918	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-90	5	-1.70	92809220	17810	66.54	5280	5300	5170	6860	3700	5280	5211.07	1.20	0	1282	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	815	5.09	0.43	12	0.11	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
61	20230918	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-50	5	-0.95	88035580	16893	63.11	5280	5300	5170	6860	3700	5280	5211.36	1.20	0	1282	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	821	5.13	0.43	12	0.11	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
62	20230918	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-80	5	-1.52	85144460	16339	61.04	5280	5300	5170	6860	3700	5280	5211.12	1.20	0	1762	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	817	5.10	0.43	12	0.10	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
63	20230918	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-100	5	-1.89	81083170	15560	58.13	5280	5300	5170	6860	3700	5280	5211.00	1.20	0	1765	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	813	5.08	0.43	12	0.10	1020.00	12115.00	5880	20230627	-11.90	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	5880	-11.90	20230627	4420	17.19	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
64	20230918	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-50	5	-0.95	14981900	2848	10.64	5280	5300	5220	6860	3700	5280	5260.50	1.20	0	-145	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	821	5.13	0.43	12	0.02	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
65	20230918	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-10	5	-0.19	2370550	449	1.68	5280	5280	5260	6860	3700	5280	5279.62	1.20	0	-211	5466	5372	5286	5192	5106	5420	5240	86	1580	500	3800	10	1	15702890	828	5.17	0.43	12	0.00	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.20	N	017480	500	85 억		189198	N	N	0	N	00	N
66	20230915	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	80	2	1.54	140632550	26558	73.17	5200	5380	5200	6760	3640	5200	5295.30	1.19	0	2024	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	829	5.18	0.44	12	0.17	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
67	20230915	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	130893210	24705	68.07	5200	5380	5200	6760	3640	5200	5298.25	1.19	0	1529	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	821	5.13	0.43	12	0.16	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
68	20230915	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	50	2	0.96	119697980	22566	62.17	5200	5380	5200	6760	3640	5200	5304.35	1.19	0	1777	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	824	5.15	0.43	12	0.14	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
69	20230915	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	70	2	1.35	117141760	22081	60.84	5200	5380	5200	6760	3640	5200	5305.09	1.19	0	1776	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	828	5.17	0.43	12	0.14	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
70	20230915	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	100	2	1.92	103472560	19502	53.73	5200	5380	5200	6760	3640	5200	5305.74	1.19	0	1944	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	832	5.20	0.44	12	0.12	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
71	20230915	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	120	2	2.31	97879890	18448	50.83	5200	5380	5200	6760	3640	5200	5305.72	1.19	0	2020	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	835	5.22	0.44	12	0.12	1020.00	12115.00	5880	20230627	-9.52	4420	20230104	20.36	5880	-9.52	20230627	4420	20.36	20230104	5880	-9.52	20230627	4420	20.36	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
72	20230915	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	110	2	2.12	79944430	15067	41.51	5200	5380	5200	6760	3640	5200	5305.93	1.19	0	2138	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	834	5.21	0.44	12	0.10	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
73	20230915	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	40	2	0.77	265240	51	0.14	5200	5240	5200	6760	3640	5200	5200.78	1.19	0	-36	5473	5336	5223	5086	4973	5325	5075	86	1560	500	3740	10	1	15702890	823	5.14	0.43	12	0.00	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.14	N	017480	500	85 억		187174	N	N	0	N	00	N
74	20230914	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	190270030	36270	55.91	5200	5360	5110	6760	3640	5200	5245.96	1.22	0	-4267	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	817	5.10	0.43	12	0.23	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
75	20230914	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	20	2	0.38	179802320	34257	52.80	5200	5360	5110	6760	3640	5200	5248.63	1.22	0	-4220	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	820	5.12	0.43	12	0.22	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
76	20230914	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	20	2	0.38	161922870	30824	47.51	5200	5360	5110	6760	3640	5200	5253.14	1.22	0	-3088	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	820	5.12	0.43	12	0.20	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
77	20230914	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	155068770	29510	45.49	5200	5360	5110	6760	3640	5200	5254.79	1.22	0	-3080	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	821	5.13	0.43	12	0.19	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
78	20230914	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	40	2	0.77	147654960	28088	43.29	5200	5360	5110	6760	3640	5200	5256.87	1.22	0	-2695	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	823	5.14	0.43	12	0.18	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
79	20230914	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	90	2	1.73	103592040	19673	30.32	5200	5360	5110	6760	3640	5200	5265.70	1.22	0	-3466	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	831	5.19	0.44	12	0.13	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
80	20230914	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	31879970	6129	9.45	5200	5260	5110	6760	3640	5200	5201.50	1.22	0	-733	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	821	5.13	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
81	20230914	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	1132500	218	0.34	5200	5200	5150	6760	3640	5200	5194.95	1.22	0	-36	5486	5342	5176	5032	4866	5415	5105	86	1560	500	3740	10	1	15702890	817	5.10	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.13	N	017480	500	85 억		191441	N	N	0	N	00	N
82	20230913	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	190	2	3.79	334692670	64866	549.20	5010	5320	5010	6510	3510	5010	5159.75	1.23	0	-2187	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	817	5.10	0.43	12	0.41	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
83	20230913	150254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	140	2	2.79	320296030	62092	525.71	5010	5320	5010	6510	3510	5010	5158.41	1.23	0	-1801	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	809	5.05	0.43	12	0.40	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
84	20230913	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	100	2	2.00	310330270	60164	509.39	5010	5320	5010	6510	3510	5010	5158.07	1.23	0	-1624	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	802	5.01	0.42	12	0.38	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
85	20230913	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	140	2	2.79	295427660	57263	484.83	5010	5320	5010	6510	3510	5010	5159.14	1.23	0	-1205	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	809	5.05	0.43	12	0.36	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
86	20230913	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	130	2	2.59	266199750	51575	436.67	5010	5320	5010	6510	3510	5010	5161.41	1.23	0	-2801	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	807	5.04	0.42	12	0.33	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
87	20230913	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	90	2	1.80	66358170	13045	110.45	5010	5150	5010	6510	3510	5010	5086.87	1.23	0	-2233	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	801	5.00	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
88	20230913	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	60	2	1.20	14371180	2861	24.22	5010	5070	5010	6510	3510	5010	5023.13	1.23	0	-421	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	796	4.97	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
89	20230913	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	2099290	419	3.55	5010	5020	5010	6510	3510	5010	5010.24	1.23	0	-328	5196	5102	5056	4962	4916	5080	4940	86	1500	500	3600	10	1	15702890	788	4.92	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.07	N	017480	500	85 억		193664	N	N	0	N	00	N
90	20230912	160251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	-70	5	-1.38	58678620	11609	35.29	5150	5150	5010	6600	3560	5080	5054.58	1.24	0	-295	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	787	4.91	0.41	12	0.07	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
91	20230912	150255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-60	5	-1.18	49624400	9804	29.80	5150	5150	5020	6600	3560	5080	5061.65	1.24	0	212	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	788	4.92	0.41	12	0.06	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
92	20230912	140253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-60	5	-1.18	41605710	8213	24.97	5150	5150	5020	6600	3560	5080	5065.84	1.24	0	-25	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	788	4.92	0.41	12	0.05	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
93	20230912	130252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-40	5	-0.79	30494370	6004	18.25	5150	5150	5040	6600	3560	5080	5079.01	1.24	0	-25	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	791	4.94	0.42	12	0.04	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
94	20230912	120246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-10	5	-0.20	23426620	4604	14.00	5150	5150	5060	6600	3560	5080	5088.32	1.24	0	385	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
95	20230912	110249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	0	3	0.00	20432710	4014	12.20	5150	5150	5060	6600	3560	5080	5090.36	1.24	0	456	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	798	4.98	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
96	20230912	100250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	20	2	0.39	17284780	3393	10.31	5150	5150	5060	6600	3560	5080	5094.25	1.24	0	466	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	801	5.00	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
97	20230912	090254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-10	5	-0.20	5459970	1061	3.23	5150	5150	5070	6600	3560	5080	5146.06	1.24	0	-20	5260	5170	5100	5010	4940	5135	4975	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		193958	N	N	0	N	00	N
98	20230911	160246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	50	2	0.99	168001540	32849	92.81	5190	5190	5030	6530	3530	5030	5114.42	1.26	0	-4634	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	798	4.98	0.42	12	0.21	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
99	20230911	150253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	0	3	0.00	165772260	32410	91.57	5190	5190	5030	6530	3530	5030	5114.85	1.26	0	-4612	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	790	4.93	0.42	12	0.21	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
100	20230911	140253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	50	2	0.99	162346620	31731	89.65	5190	5190	5040	6530	3530	5030	5116.34	1.26	0	-4697	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	798	4.98	0.42	12	0.20	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
101	20230911	130252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	20	2	0.40	156475360	30568	86.37	5190	5190	5050	6530	3530	5030	5118.93	1.26	0	-4697	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	793	4.95	0.42	12	0.19	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
102	20230911	120252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	30	2	0.60	140078540	27343	77.26	5190	5190	5050	6530	3530	5030	5123.01	1.26	0	-4259	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	795	4.96	0.42	12	0.17	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
103	20230911	110247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	80	2	1.59	135571650	26454	74.74	5190	5190	5050	6530	3530	5030	5124.81	1.26	0	-4399	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	802	5.01	0.42	12	0.17	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
104	20230911	100247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	100	2	1.99	117483250	22915	64.74	5190	5190	5050	6530	3530	5030	5126.91	1.26	0	-4064	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	806	5.03	0.42	12	0.15	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
105	20230911	090246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	120	2	2.39	28843430	5575	15.75	5190	5190	5140	6530	3530	5030	5173.71	1.26	0	-998	5140	5085	4975	4920	4810	5112	4947	86	1500	500	3620	10	1	15702890	809	5.05	0.43	12	0.04	1020.00	12115.00	5880	20230627	-12.41	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	5880	-12.41	20230627	4420	16.52	20230104	1.03	N	017480	500	85 억		198591	N	N	0	N	00	N
106	20230908	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	130	2	2.65	129734505	26095	272.93	4945	5030	4865	6370	3430	4900	4971.59	1.26	0	1317	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	10	1	15702890	790	4.93	0.42	12	0.17	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
107	20230908	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	100	2	2.04	124100555	24973	261.20	4945	5030	4865	6370	3430	4900	4969.39	1.26	0	1326	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	10	1	15702890	785	4.90	0.41	12	0.16	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
108	20230908	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	95	2	1.94	111019010	22356	233.82	4945	5030	4865	6370	3430	4900	4965.96	1.26	0	1237	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	5	1	15702890	784	4.90	0.41	12	0.14	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
109	20230908	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	100	2	2.04	104480645	21048	220.14	4945	5030	4865	6370	3430	4900	4963.92	1.26	0	1237	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	10	1	15702890	785	4.90	0.41	12	0.13	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
110	20230908	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	80	2	1.63	87979915	17752	185.67	4945	5010	4865	6370	3430	4900	4956.06	1.26	0	366	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	5	1	15702890	782	4.88	0.41	12	0.11	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
111	20230908	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	9257990	1894	19.81	4945	4945	4865	6370	3430	4900	4888.06	1.26	0	-489	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	5	1	15702890	769	4.80	0.40	12	0.01	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5880	-16.75	20230627	4420	10.75	20230104	5880	-16.75	20230627	4420	10.75	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
112	20230908	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	6854925	1403	14.67	4945	4945	4865	6370	3430	4900	4885.91	1.26	0	-388	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	5	1	15702890	769	4.80	0.40	12	0.01	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5880	-16.75	20230627	4420	10.75	20230104	5880	-16.75	20230627	4420	10.75	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
113	20230908	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	45	2	0.92	24725	5	0.05	4945	4945	4945	6370	3430	4900	4945.00	1.26	0	0	4946	4922	4886	4862	4826	4905	4845	86	1470	500	3520	5	1	15702890	777	4.85	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.03	N	017480	500	85 억		197299	N	N	0	N	00	N
114	20230907	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-10	5	-0.20	46600215	9551	95.23	4910	4910	4850	6380	3440	4910	4879.09	1.28	0	-3828	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	769	4.80	0.40	12	0.06	1020.00	12115.00	5880	20230627	-16.67	4420	20230104	10.86	5880	-16.67	20230627	4420	10.86	20230104	5880	-16.67	20230627	4420	10.86	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
115	20230907	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-25	5	-0.51	39833410	8168	81.44	4910	4910	4850	6380	3440	4910	4876.76	1.28	0	-3466	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	767	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.92	4420	20230104	10.52	5880	-16.92	20230627	4420	10.52	20230104	5880	-16.92	20230627	4420	10.52	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
116	20230907	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-25	5	-0.51	35600985	7300	72.79	4910	4910	4850	6380	3440	4910	4876.85	1.28	0	-3420	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	767	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.92	4420	20230104	10.52	5880	-16.92	20230627	4420	10.52	20230104	5880	-16.92	20230627	4420	10.52	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
117	20230907	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-45	5	-0.92	27528445	5645	56.29	4910	4910	4850	6380	3440	4910	4876.61	1.28	0	-2667	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	764	4.77	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.26	4420	20230104	10.07	5880	-17.26	20230627	4420	10.07	20230104	5880	-17.26	20230627	4420	10.07	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
118	20230907	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-45	5	-0.92	24758865	5075	50.60	4910	4910	4850	6380	3440	4910	4878.59	1.28	0	-2541	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	764	4.77	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.26	4420	20230104	10.07	5880	-17.26	20230627	4420	10.07	20230104	5880	-17.26	20230627	4420	10.07	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
119	20230907	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-45	5	-0.92	21741145	4453	44.40	4910	4910	4850	6380	3440	4910	4882.36	1.28	0	-2542	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	764	4.77	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.26	4420	20230104	10.07	5880	-17.26	20230627	4420	10.07	20230104	5880	-17.26	20230627	4420	10.07	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
120	20230907	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-40	5	-0.81	12451695	2541	25.34	4910	4910	4870	6380	3440	4910	4900.31	1.28	0	-2098	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	765	4.77	0.40	12	0.02	1020.00	12115.00	5880	20230627	-17.18	4420	20230104	10.18	5880	-17.18	20230627	4420	10.18	20230104	5880	-17.18	20230627	4420	10.18	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
121	20230907	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	0	3	0.00	8101500	1650	16.45	4910	4910	4910	6380	3440	4910	4910.00	1.28	0	-1642	4970	4940	4910	4880	4850	4925	4865	86	1470	500	3530	5	1	15702890	771	4.81	0.41	12	0.01	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.03	N	017480	500	85 억		200884	N	N	0	N	00	N
122	20230906	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-5	5	-0.10	48998180	9998	53.62	4925	4940	4880	6380	3445	4915	4900.74	1.27	0	688	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	771	4.81	0.41	12	0.06	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
123	20230906	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-30	5	-0.61	38935510	7938	42.57	4925	4940	4885	6380	3445	4915	4904.95	1.27	0	705	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	767	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.92	4420	20230104	10.52	5880	-16.92	20230627	4420	10.52	20230104	5880	-16.92	20230627	4420	10.52	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
124	20230906	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-30	5	-0.61	37576360	7660	41.08	4925	4940	4885	6380	3445	4915	4905.53	1.27	0	728	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	767	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.92	4420	20230104	10.52	5880	-16.92	20230627	4420	10.52	20230104	5880	-16.92	20230627	4420	10.52	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
125	20230906	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	10	2	0.20	26645930	5428	29.11	4925	4940	4885	6380	3445	4915	4908.98	1.27	0	792	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	773	4.83	0.41	12	0.03	1020.00	12115.00	5880	20230627	-16.24	4420	20230104	11.43	5880	-16.24	20230627	4420	11.43	20230104	5880	-16.24	20230627	4420	11.43	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
126	20230906	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	0	3	0.00	19203310	3915	21.00	4925	4940	4885	6380	3445	4915	4905.06	1.27	0	948	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	772	4.82	0.41	12	0.02	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5880	-16.41	20230627	4420	11.20	20230104	5880	-16.41	20230627	4420	11.20	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
127	20230906	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-10	5	-0.20	17462195	3560	19.09	4925	4940	4885	6380	3445	4915	4905.11	1.27	0	1097	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	770	4.81	0.40	12	0.02	1020.00	12115.00	5880	20230627	-16.58	4420	20230104	10.97	5880	-16.58	20230627	4420	10.97	20230104	5880	-16.58	20230627	4420	10.97	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
128	20230906	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	20	2	0.41	11152465	2277	12.21	4925	4940	4885	6380	3445	4915	4897.88	1.27	0	1107	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	775	4.84	0.41	12	0.01	1020.00	12115.00	5880	20230627	-16.07	4420	20230104	11.65	5880	-16.07	20230627	4420	11.65	20230104	5880	-16.07	20230627	4420	11.65	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
129	20230906	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	10	2	0.20	73785	15	0.08	4925	4930	4915	6380	3445	4915	4919.00	1.27	0	-11	5088	5001	4908	4821	4728	4955	4775	86	1465	500	3530	5	1	15702890	773	4.83	0.41	12	0.00	1020.00	12115.00	5880	20230627	-16.24	4420	20230104	11.43	5880	-16.24	20230627	4420	11.43	20230104	5880	-16.24	20230627	4420	11.43	20230104	1.04	N	017480	500	85 억		200196	N	N	0	N	00	N
130	20230905	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-85	5	-1.70	91402775	18642	189.34	4960	4995	4815	6500	3500	5000	4903.04	1.26	0	1842	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	772	4.82	0.41	12	0.12	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5880	-16.41	20230627	4420	11.20	20230104	5880	-16.41	20230627	4420	11.20	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
131	20230905	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-70	5	-1.40	86711035	17689	179.66	4960	4995	4815	6500	3500	5000	4901.97	1.26	0	2124	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	774	4.83	0.41	12	0.11	1020.00	12115.00	5880	20230627	-16.16	4420	20230104	11.54	5880	-16.16	20230627	4420	11.54	20230104	5880	-16.16	20230627	4420	11.54	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
132	20230905	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-90	5	-1.80	86297005	17605	178.80	4960	4995	4815	6500	3500	5000	4901.85	1.26	0	2168	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	771	4.81	0.41	12	0.11	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
133	20230905	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-65	5	-1.30	81043980	16539	167.98	4960	4995	4815	6500	3500	5000	4900.17	1.26	0	2191	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	775	4.84	0.41	12	0.11	1020.00	12115.00	5880	20230627	-16.07	4420	20230104	11.65	5880	-16.07	20230627	4420	11.65	20230104	5880	-16.07	20230627	4420	11.65	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
134	20230905	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-90	5	-1.80	73554325	15020	152.55	4960	4995	4815	6500	3500	5000	4897.09	1.26	0	2711	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	771	4.81	0.41	12	0.10	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5880	-16.50	20230627	4420	11.09	20230104	5880	-16.50	20230627	4420	11.09	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
135	20230905	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-105	5	-2.10	65963570	13474	136.85	4960	4995	4815	6500	3500	5000	4895.62	1.26	0	3019	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	769	4.80	0.40	12	0.09	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5880	-16.75	20230627	4420	10.75	20230104	5880	-16.75	20230627	4420	10.75	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
136	20230905	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-35	5	-0.70	7498285	1515	15.39	4960	4995	4925	6500	3500	5000	4949.36	1.26	0	319	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	780	4.87	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.56	4420	20230104	12.33	5880	-15.56	20230627	4420	12.33	20230104	5880	-15.56	20230627	4420	12.33	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
137	20230905	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	1112535	224	2.28	4960	4990	4960	6500	3500	5000	4966.67	1.26	0	-9	5063	5031	4968	4936	4873	5047	4952	86	1500	500	3600	5	1	15702890	784	4.89	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5880	-15.14	20230627	4420	12.90	20230104	5880	-15.14	20230627	4420	12.90	20230104	1.04	N	017480	500	85 억		198355	N	N	0	N	00	N
138	20230904	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	48677040	9841	72.05	4980	5000	4905	6500	3500	5000	4946.35	1.27	0	-1386	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	10	1	15702890	785	4.90	0.41	12	0.06	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
139	20230904	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	46715835	9448	69.17	4980	5000	4905	6500	3500	5000	4944.52	1.27	0	-1168	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	783	4.89	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5880	-15.22	20230627	4420	12.78	20230104	5880	-15.22	20230627	4420	12.78	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
140	20230904	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	45164565	9136	66.89	4980	5000	4905	6500	3500	5000	4943.58	1.27	0	-1153	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	784	4.90	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	5880	-15.05	20230627	4420	13.01	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
141	20230904	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	36348915	7365	53.92	4980	4980	4905	6500	3500	5000	4935.36	1.27	0	-380	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	777	4.85	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5880	-15.90	20230627	4420	11.88	20230104	5880	-15.90	20230627	4420	11.88	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
142	20230904	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-65	5	-1.30	26542665	5380	39.39	4980	4980	4905	6500	3500	5000	4933.58	1.27	0	-351	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	775	4.84	0.41	12	0.03	1020.00	12115.00	5880	20230627	-16.07	4420	20230104	11.65	5880	-16.07	20230627	4420	11.65	20230104	5880	-16.07	20230627	4420	11.65	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
143	20230904	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	19225310	3901	28.56	4980	4980	4905	6500	3500	5000	4928.30	1.27	0	-275	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	777	4.85	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5880	-15.82	20230627	4420	11.99	20230104	5880	-15.82	20230627	4420	11.99	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
144	20230904	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-70	5	-1.40	16154525	3279	24.01	4980	4980	4905	6500	3500	5000	4926.66	1.27	0	-264	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	774	4.83	0.41	12	0.02	1020.00	12115.00	5880	20230627	-16.16	4420	20230104	11.54	5880	-16.16	20230627	4420	11.54	20230104	5880	-16.16	20230627	4420	11.54	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
145	20230904	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-45	5	-0.90	1840280	371	2.72	4980	4980	4950	6500	3500	5000	4960.32	1.27	0	-295	5086	5042	4986	4942	4886	5065	4965	86	1500	500	3600	5	1	15702890	778	4.86	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.73	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	5880	-15.73	20230627	4420	12.10	20230104	1.04	N	017480	500	85 억		199741	N	N	0	N	00	N
146	20230901	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	67846120	13659	85.33	4980	5030	4930	6520	3520	5020	4967.13	1.27	0	-90	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	10	1	15702890	785	4.90	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
147	20230901	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-85	5	-1.69	61339225	12346	77.12	4980	5030	4930	6520	3520	5020	4968.35	1.27	0	513	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	5	1	15702890	775	4.84	0.41	12	0.08	1020.00	12115.00	5880	20230627	-16.07	4420	20230104	11.65	5880	-16.07	20230627	4420	11.65	20230104	5880	-16.07	20230627	4420	11.65	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
148	20230901	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-45	5	-0.90	45051125	9051	56.54	4980	5030	4950	6520	3520	5020	4977.47	1.27	0	833	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	5	1	15702890	781	4.88	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
149	20230901	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-40	5	-0.80	40625590	8162	50.99	4980	5030	4950	6520	3520	5020	4977.41	1.27	0	834	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	5	1	15702890	782	4.88	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	5880	-15.31	20230627	4420	12.67	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
150	20230901	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	40176570	8072	50.42	4980	5030	4950	6520	3520	5020	4977.28	1.27	0	841	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	10	1	15702890	785	4.90	0.41	12	0.05	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
151	20230901	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-10	5	-0.20	25962370	5215	32.58	4980	5030	4950	6520	3520	5020	4978.40	1.27	0	512	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	10	1	15702890	787	4.91	0.41	12	0.03	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
152	20230901	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-10	5	-0.20	3487395	697	4.35	4980	5030	4975	6520	3520	5020	5003.44	1.27	0	-142	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	10	1	15702890	787	4.91	0.41	12	0.00	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5880	-14.80	20230627	4420	13.35	20230104	5880	-14.80	20230627	4420	13.35	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N
153	20230901	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-45	5	-0.90	234055	47	0.29	4980	4980	4975	6520	3520	5020	4979.89	1.27	0	0	5096	5057	5001	4962	4906	5030	4935	86	1500	500	3610	5	1	15702890	781	4.88	0.41	12	0.00	1020.00	12115.00	5880	20230627	-15.39	4420	20230104	12.56	5880	-15.39	20230627	4420	12.56	20230104	5880	-15.39	20230627	4420	12.56	20230104	1.04	N	017480	500	85 억		199831	N	N	0	N	00	N