KissMeData/017510/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	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	41874660	14713	60.73	2820	2875	2820	3715	2005	2860	2846.09	1.47	0	-994	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	438	19.39	0.59	12	0.10	148.00	4901.00	3855	20230420	-25.55	2755	20221013	4.17	3855	-25.55	20230420	2800	2.50	20230103	3855	-25.55	20230420	2755	4.17	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
3	20230927	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	39322920	13824	57.07	2820	2870	2820	3715	2005	2860	2844.54	1.47	0	-516	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	438	19.39	0.59	12	0.09	148.00	4901.00	3855	20230420	-25.55	2755	20221013	4.17	3855	-25.55	20230420	2800	2.50	20230103	3855	-25.55	20230420	2755	4.17	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
4	20230927	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	35159970	12369	51.06	2820	2860	2820	3715	2005	2860	2842.59	1.47	0	-515	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	435	19.29	0.58	12	0.08	148.00	4901.00	3855	20230420	-25.94	2755	20221013	3.63	3855	-25.94	20230420	2800	1.96	20230103	3855	-25.94	20230420	2755	3.63	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
5	20230927	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	31762925	11181	46.15	2820	2860	2820	3715	2005	2860	2840.79	1.47	0	-466	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	436	19.32	0.58	12	0.07	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
6	20230927	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	28179180	9926	40.97	2820	2860	2820	3715	2005	2860	2838.93	1.47	0	-363	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	435	19.26	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.07	2755	20221013	3.45	3855	-26.07	20230420	2800	1.79	20230103	3855	-26.07	20230420	2755	3.45	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
7	20230927	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-20	5	-0.70	28133560	9910	40.91	2820	2860	2820	3715	2005	2860	2838.91	1.47	0	-360	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	433	19.19	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.33	2755	20221013	3.09	3855	-26.33	20230420	2800	1.43	20230103	3855	-26.33	20230420	2755	3.09	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
8	20230927	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	15729890	5548	22.90	2820	2850	2820	3715	2005	2860	2835.24	1.47	0	-16	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	434	19.22	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.20	2755	20221013	3.27	3855	-26.20	20230420	2800	1.61	20230103	3855	-26.20	20230420	2755	3.27	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
9	20230927	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-30	5	-1.05	5899840	2092	8.64	2820	2840	2820	3715	2005	2860	2820.19	1.47	0	140	2916	2887	2871	2842	2826	2880	2835	76	855	500	2000	5	1	15246000	431	19.12	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.59	2755	20221013	2.72	3855	-26.59	20230420	2800	1.07	20230103	3855	-26.59	20230420	2755	2.72	20221013	1.98	N	017510	500	76 억		224386	N	N	0	N	00	N
10	20230926	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	66857600	23278	113.86	2900	2900	2855	3785	2045	2915	2872.14	1.46	0	-1712	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	436	19.32	0.58	12	0.15	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
11	20230926	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	60583525	21083	103.13	2900	2900	2860	3785	2045	2915	2873.57	1.46	0	-1292	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	436	19.32	0.58	12	0.14	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
12	20230926	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	49043990	17049	83.39	2900	2900	2860	3785	2045	2915	2876.65	1.46	0	-1291	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	439	19.46	0.59	12	0.11	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
13	20230926	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-20	5	-0.69	25171855	8760	42.85	2900	2900	2860	3785	2045	2915	2873.50	1.46	0	-1023	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	441	19.56	0.59	12	0.06	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
14	20230926	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	21096705	7348	35.94	2900	2900	2860	3785	2045	2915	2871.08	1.46	0	-848	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	439	19.46	0.59	12	0.05	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
15	20230926	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-25	5	-0.86	16577345	5779	28.27	2900	2900	2860	3785	2045	2915	2868.55	1.46	0	-805	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	441	19.53	0.59	12	0.04	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
16	20230926	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	4472320	1549	7.58	2900	2900	2860	3785	2045	2915	2887.23	1.46	0	-577	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	436	19.32	0.58	12	0.01	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
17	20230926	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	156600	54	0.26	2900	2900	2900	3785	2045	2915	2900.00	1.46	0	0	2995	2955	2900	2860	2805	2927	2832	76	870	500	2040	5	1	15246000	442	19.59	0.59	12	0.00	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	2.01	N	017510	500	76 억		222598	N	N	0	N	00	N
18	20230925	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	35	2	1.22	58731830	20440	129.56	2940	2940	2845	3740	2020	2880	2873.38	1.47	0	-1077	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	444	19.70	0.59	12	0.13	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
19	20230925	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	10	2	0.35	54981710	19138	121.30	2940	2940	2845	3740	2020	2880	2872.91	1.47	0	-644	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	441	19.53	0.59	12	0.13	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
20	20230925	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-5	5	-0.17	32960960	11425	72.42	2940	2940	2845	3740	2020	2880	2884.99	1.47	0	-526	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	438	19.43	0.59	12	0.07	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
21	20230925	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-5	5	-0.17	32793970	11367	72.05	2940	2940	2845	3740	2020	2880	2885.02	1.47	0	-495	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	438	19.43	0.59	12	0.07	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
22	20230925	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-5	5	-0.17	31577925	10944	69.37	2940	2940	2845	3740	2020	2880	2885.41	1.47	0	-408	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	438	19.43	0.59	12	0.07	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
23	20230925	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-15	5	-0.52	20499705	7064	44.77	2940	2940	2865	3740	2020	2880	2902.00	1.47	0	-525	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	437	19.36	0.58	12	0.05	148.00	4901.00	3855	20230420	-25.68	2755	20221013	3.99	3855	-25.68	20230420	2800	2.32	20230103	3855	-25.68	20230420	2755	3.99	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
24	20230925	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	35	2	1.22	7440560	2544	16.12	2940	2940	2895	3740	2020	2880	2924.75	1.47	0	-150	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	444	19.70	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
25	20230925	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	40	2	1.39	3443290	1172	7.43	2940	2940	2895	3740	2020	2880	2937.96	1.47	0	-44	2960	2920	2885	2845	2810	2940	2865	76	860	500	2010	5	1	15246000	445	19.73	0.60	12	0.01	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.93	N	017510	500	76 억		223655	N	N	0	N	00	N
26	20230922	160327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	10	2	0.35	45427975	15777	32.16	2870	2925	2850	3730	2010	2870	2879.38	1.47	0	-968	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	439	19.46	0.59	12	0.10	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
27	20230922	150324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	20	2	0.70	39303520	13658	27.84	2870	2925	2850	3730	2010	2870	2877.69	1.47	0	-968	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	441	19.53	0.59	12	0.09	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
28	20230922	140325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	25	2	0.87	35068340	12194	24.86	2870	2925	2850	3730	2010	2870	2875.87	1.47	0	-968	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	441	19.56	0.59	12	0.08	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
29	20230922	130309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	50	2	1.74	30008550	10448	21.30	2870	2925	2850	3730	2010	2870	2872.18	1.47	0	-943	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	445	19.73	0.60	12	0.07	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
30	20230922	120307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	45	2	1.57	28311250	9866	20.11	2870	2915	2850	3730	2010	2870	2869.58	1.47	0	-705	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	444	19.70	0.59	12	0.06	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
31	20230922	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	35	2	1.22	26185965	9135	18.62	2870	2910	2850	3730	2010	2870	2866.55	1.47	0	-610	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	443	19.63	0.59	12	0.06	148.00	4901.00	3855	20230420	-24.64	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3855	-24.64	20230420	2755	5.44	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
32	20230922	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	15	2	0.52	10410580	3634	7.41	2870	2885	2850	3730	2010	2870	2864.77	1.47	0	-555	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	440	19.49	0.59	12	0.02	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
33	20230922	090303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-10	5	-0.35	6513890	2275	4.64	2870	2870	2860	3730	2010	2870	2863.25	1.47	0	-71	2943	2906	2888	2851	2833	2897	2842	76	860	500	2000	5	1	15246000	436	19.32	0.58	12	0.01	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	1.93	N	017510	500	76 억		224623	N	N	0	N	00	N
34	20230921	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-55	5	-1.88	140190185	48611	392.63	2925	2925	2870	3800	2050	2925	2883.92	1.49	0	-2731	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	438	19.39	0.59	12	0.32	148.00	4901.00	3855	20230420	-25.55	2755	20221013	4.17	3855	-25.55	20230420	2800	2.50	20230103	3855	-25.55	20230420	2755	4.17	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
35	20230921	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-40	5	-1.37	83760270	28981	234.08	2925	2925	2880	3800	2050	2925	2890.18	1.49	0	-2538	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	440	19.49	0.59	12	0.19	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
36	20230921	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-35	5	-1.20	55595925	19205	155.12	2925	2925	2880	3800	2050	2925	2894.87	1.49	0	-2457	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	441	19.53	0.59	12	0.13	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
37	20230921	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-35	5	-1.20	53122260	18349	148.20	2925	2925	2880	3800	2050	2925	2895.10	1.49	0	-1967	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	441	19.53	0.59	12	0.12	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
38	20230921	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-30	5	-1.03	23761590	8175	66.03	2925	2925	2890	3800	2050	2925	2906.62	1.49	0	-1883	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	441	19.56	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
39	20230921	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-30	5	-1.03	23179695	7974	64.41	2925	2925	2890	3800	2050	2925	2906.91	1.49	0	-1883	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	441	19.56	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
40	20230921	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	8658445	2961	23.92	2925	2925	2915	3800	2050	2925	2924.16	1.49	0	-634	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	446	19.76	0.60	12	0.02	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
41	20230921	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	6370640	2178	17.59	2925	2925	2920	3800	2050	2925	2925.00	1.49	0	-276	2981	2952	2936	2907	2891	2945	2900	76	875	500	2040	5	1	15246000	445	19.73	0.60	12	0.01	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.92	N	017510	500	76 억		227354	N	N	0	N	00	N
42	20230920	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	36242095	12371	50.32	2935	2965	2920	3850	2080	2965	2929.60	1.49	0	-574	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.08	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
43	20230920	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	35716180	12191	49.59	2935	2965	2920	3850	2080	2965	2929.72	1.49	0	-516	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.08	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
44	20230920	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-25	5	-0.84	31231465	10657	43.35	2935	2965	2920	3850	2080	2965	2930.61	1.49	0	-388	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	448	19.86	0.60	12	0.07	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
45	20230920	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-35	5	-1.18	30475880	10399	42.30	2935	2965	2920	3850	2080	2965	2930.65	1.49	0	-384	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	447	19.80	0.60	12	0.07	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
46	20230920	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-45	5	-1.52	30458300	10393	42.27	2935	2965	2920	3850	2080	2965	2930.66	1.49	0	-384	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	445	19.73	0.60	12	0.07	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
47	20230920	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	27460255	9368	38.10	2935	2965	2920	3850	2080	2965	2931.28	1.49	0	-384	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.06	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
48	20230920	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	23647975	8065	32.80	2935	2965	2920	3850	2080	2965	2932.17	1.49	0	-384	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.05	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
49	20230920	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-25	5	-0.84	2354665	798	3.25	2935	2960	2935	3850	2080	2965	2950.71	1.49	0	-11	3015	2990	2965	2940	2915	2977	2927	76	885	500	2070	5	1	15246000	448	19.86	0.60	12	0.01	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.94	N	017510	500	76 억		227871	N	N	0	N	00	N
50	20230919	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	72907305	24585	89.96	2970	2990	2940	3860	2080	2970	2965.52	1.51	0	-2225	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	452	20.03	0.60	12	0.16	148.00	4901.00	3855	20230420	-23.09	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
51	20230919	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	70892120	23905	87.47	2970	2990	2940	3860	2080	2970	2965.58	1.51	0	-2089	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	453	20.07	0.61	12	0.16	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
52	20230919	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	67841110	22877	83.71	2970	2990	2940	3860	2080	2970	2965.47	1.51	0	-2089	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	453	20.07	0.61	12	0.15	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
53	20230919	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-15	5	-0.51	63752805	21494	78.65	2970	2990	2940	3860	2080	2970	2966.07	1.51	0	-1519	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	451	19.97	0.60	12	0.14	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
54	20230919	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-20	5	-0.67	61600335	20763	75.97	2970	2990	2940	3860	2080	2970	2966.83	1.51	0	-1242	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	450	19.93	0.60	12	0.14	148.00	4901.00	3855	20230420	-23.48	2755	20221013	7.08	3855	-23.48	20230420	2800	5.36	20230103	3855	-23.48	20230420	2755	7.08	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
55	20230919	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	48364795	16283	59.58	2970	2990	2940	3860	2080	2970	2970.26	1.51	0	-1273	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	454	20.10	0.61	12	0.11	148.00	4901.00	3855	20230420	-22.83	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
56	20230919	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	33159860	11164	40.85	2970	2990	2940	3860	2080	2970	2970.25	1.51	0	-837	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	454	20.10	0.61	12	0.07	148.00	4901.00	3855	20230420	-22.83	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
57	20230919	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-30	5	-1.01	13227600	4458	16.31	2970	2970	2940	3860	2080	2970	2967.16	1.51	0	22	3016	2992	2946	2922	2876	3005	2935	76	890	500	2070	5	1	15246000	448	19.86	0.60	12	0.03	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.93	N	017510	500	76 억		230027	N	N	0	N	00	N
58	20230918	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	45	2	1.54	80147690	27330	171.36	2925	2970	2900	3800	2050	2925	2932.44	1.52	0	-1631	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	453	20.07	0.61	12	0.18	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
59	20230918	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	30	2	1.03	64952165	22191	139.14	2925	2960	2900	3800	2050	2925	2926.96	1.52	0	-1187	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	451	19.97	0.60	12	0.15	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
60	20230918	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	49669055	17003	106.61	2925	2950	2900	3800	2050	2925	2921.19	1.52	0	-894	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	447	19.80	0.60	12	0.11	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
61	20230918	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	40227425	13772	86.35	2925	2950	2900	3800	2050	2925	2920.96	1.52	0	-742	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	446	19.76	0.60	12	0.09	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
62	20230918	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	10	2	0.34	33222955	11378	71.34	2925	2950	2900	3800	2050	2925	2919.93	1.52	0	-778	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	447	19.83	0.60	12	0.07	148.00	4901.00	3855	20230420	-23.87	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3855	-23.87	20230420	2755	6.53	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
63	20230918	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	26723100	9163	57.45	2925	2950	2900	3800	2050	2925	2916.41	1.52	0	-564	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	447	19.80	0.60	12	0.06	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
64	20230918	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	21486030	7374	46.23	2925	2930	2900	3800	2050	2925	2913.76	1.52	0	182	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	445	19.73	0.60	12	0.05	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
65	20230918	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	7931600	2712	17.00	2925	2925	2915	3800	2050	2925	2924.63	1.52	0	71	2965	2945	2925	2905	2885	2955	2915	76	875	500	2040	5	1	15246000	444	19.70	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.90	N	017510	500	76 억		231277	N	N	0	N	00	N
66	20230915	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	15	2	0.52	46644450	15949	64.16	2920	2945	2905	3780	2040	2910	2924.60	1.53	0	-1613	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	446	19.76	0.60	12	0.10	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
67	20230915	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	20	2	0.69	44701695	15285	61.48	2920	2945	2905	3780	2040	2910	2924.55	1.53	0	-1411	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	447	19.80	0.60	12	0.10	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
68	20230915	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	15	2	0.52	29757000	10197	41.02	2920	2935	2905	3780	2040	2910	2918.21	1.53	0	-1063	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	446	19.76	0.60	12	0.07	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
69	20230915	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	10	2	0.34	24989135	8565	34.45	2920	2935	2905	3780	2040	2910	2917.59	1.53	0	-432	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	445	19.73	0.60	12	0.06	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
70	20230915	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-5	5	-0.17	24151910	8278	33.30	2920	2935	2905	3780	2040	2910	2917.60	1.53	0	-426	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	443	19.63	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.64	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3855	-24.64	20230420	2755	5.44	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
71	20230915	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	5	2	0.17	8595660	2946	11.85	2920	2935	2910	3780	2040	2910	2917.74	1.53	0	-484	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	444	19.70	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
72	20230915	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	5	2	0.17	6991770	2396	9.64	2920	2935	2910	3780	2040	2910	2918.10	1.53	0	-345	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	444	19.70	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
73	20230915	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	5	2	0.17	1349755	463	1.86	2920	2920	2915	3780	2040	2910	2915.24	1.53	0	-87	2943	2926	2898	2881	2853	2932	2887	76	870	500	2030	5	1	15246000	444	19.70	0.59	12	0.00	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.94	N	017510	500	76 억		232880	N	N	0	N	00	N
74	20230914	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	71870865	24860	130.33	2910	2915	2870	3755	2025	2890	2891.02	1.54	0	-2632	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	444	19.66	0.59	12	0.16	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
75	20230914	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	43729365	15137	79.36	2910	2915	2870	3755	2025	2890	2888.91	1.54	0	-2564	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	443	19.63	0.59	12	0.10	148.00	4901.00	3855	20230420	-24.64	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3855	-24.64	20230420	2755	5.44	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
76	20230914	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	41576935	14396	75.47	2910	2915	2870	3755	2025	2890	2888.09	1.54	0	-2277	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	444	19.66	0.59	12	0.09	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
77	20230914	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	38804285	13442	70.47	2910	2910	2870	3755	2025	2890	2886.79	1.54	0	-1926	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	443	19.63	0.59	12	0.09	148.00	4901.00	3855	20230420	-24.64	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3855	-24.64	20230420	2755	5.44	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
78	20230914	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	0	3	0.00	31352330	10870	56.99	2910	2910	2870	3755	2025	2890	2884.30	1.54	0	-1366	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	441	19.53	0.59	12	0.07	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
79	20230914	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	24001220	8324	43.64	2910	2910	2870	3755	2025	2890	2883.38	1.54	0	-1277	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	442	19.59	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
80	20230914	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	5	2	0.17	19464710	6755	35.41	2910	2910	2870	3755	2025	2890	2881.53	1.54	0	-848	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	441	19.56	0.59	12	0.04	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
81	20230914	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	139680	48	0.25	2910	2910	2910	3755	2025	2890	2910.00	1.54	0	0	2940	2915	2895	2870	2850	2905	2860	76	865	500	2020	5	1	15246000	444	19.66	0.59	12	0.00	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.87	N	017510	500	76 억		235512	N	N	0	N	00	N
82	20230913	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-20	5	-0.69	55152445	19075	59.79	2920	2920	2875	3780	2040	2910	2891.35	1.56	0	-2771	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	441	19.53	0.59	12	0.13	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
83	20230913	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-20	5	-0.69	54464830	18837	59.05	2920	2920	2875	3780	2040	2910	2891.37	1.56	0	-2758	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	441	19.53	0.59	12	0.12	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
84	20230913	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-25	5	-0.86	51556165	17830	55.89	2920	2920	2875	3780	2040	2910	2891.54	1.56	0	-2656	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	440	19.49	0.59	12	0.12	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
85	20230913	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-15	5	-0.52	21091660	7275	22.80	2920	2920	2880	3780	2040	2910	2899.20	1.56	0	-1609	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	441	19.56	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.90	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3855	-24.90	20230420	2755	5.08	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
86	20230913	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-10	5	-0.34	14759295	5090	15.96	2920	2920	2880	3780	2040	2910	2899.67	1.56	0	-1127	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	442	19.59	0.59	12	0.03	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
87	20230913	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-10	5	-0.34	6845135	2361	7.40	2920	2920	2880	3780	2040	2910	2899.25	1.56	0	-492	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	442	19.59	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
88	20230913	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	5721045	1973	6.18	2920	2920	2880	3780	2040	2910	2899.67	1.56	0	-355	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	444	19.66	0.59	12	0.01	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
89	20230913	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-30	5	-1.03	1730060	598	1.87	2920	2920	2880	3780	2040	2910	2893.08	1.56	0	91	3013	2961	2918	2866	2823	2940	2845	76	870	500	2030	5	1	15246000	439	19.46	0.59	12	0.00	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	1.88	N	017510	500	76 억		238283	N	N	0	N	00	N
90	20230912	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-30	5	-1.02	91913645	31736	161.15	2940	2970	2875	3820	2060	2940	2896.20	1.60	0	-5471	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	444	19.66	0.59	12	0.21	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
91	20230912	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-55	5	-1.87	88812720	30665	155.72	2940	2970	2875	3820	2060	2940	2896.22	1.60	0	-5348	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	440	19.49	0.59	12	0.20	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
92	20230912	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-65	5	-2.21	84912675	29318	148.88	2940	2970	2875	3820	2060	2940	2896.26	1.60	0	-4567	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	438	19.43	0.59	12	0.19	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
93	20230912	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-40	5	-1.36	19041420	6513	33.07	2940	2970	2900	3820	2060	2940	2923.60	1.60	0	-2541	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	442	19.59	0.59	12	0.04	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
94	20230912	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-25	5	-0.85	14803990	5055	25.67	2940	2970	2910	3820	2060	2940	2928.58	1.60	0	-1414	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	444	19.70	0.59	12	0.03	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
95	20230912	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-20	5	-0.68	11793635	4022	20.42	2940	2970	2910	3820	2060	2940	2932.28	1.60	0	-1304	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	445	19.73	0.60	12	0.03	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
96	20230912	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-25	5	-0.85	8600990	2928	14.87	2940	2970	2915	3820	2060	2940	2937.50	1.60	0	-584	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	444	19.70	0.59	12	0.02	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
97	20230912	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	5	2	0.17	1787945	606	3.08	2940	2970	2940	3820	2060	2940	2950.40	1.60	0	-98	2986	2962	2931	2907	2876	2947	2892	76	880	500	2050	5	1	15246000	449	19.90	0.60	12	0.00	148.00	4901.00	3855	20230420	-23.61	2755	20221013	6.90	3855	-23.61	20230420	2800	5.18	20230103	3855	-23.61	20230420	2755	6.90	20221013	1.86	N	017510	500	76 억		243754	N	N	0	N	00	N
98	20230911	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	50	2	1.73	57568825	19688	70.64	2955	2955	2900	3755	2025	2890	2924.05	1.60	0	-666	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	448	19.86	0.60	12	0.13	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
99	20230911	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	50	2	1.73	57289595	19593	70.30	2955	2955	2900	3755	2025	2890	2923.98	1.60	0	-666	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	448	19.86	0.60	12	0.13	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
100	20230911	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	50	2	1.73	47175020	16142	57.92	2955	2955	2900	3755	2025	2890	2922.50	1.60	0	-780	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	448	19.86	0.60	12	0.11	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
101	20230911	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	40	2	1.38	43962650	15047	53.99	2955	2955	2900	3755	2025	2890	2921.69	1.60	0	-636	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	447	19.80	0.60	12	0.10	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
102	20230911	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	45	2	1.56	42909390	14688	52.70	2955	2955	2900	3755	2025	2890	2921.39	1.60	0	-858	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	447	19.83	0.60	12	0.10	148.00	4901.00	3855	20230420	-23.87	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3855	-23.87	20230420	2755	6.53	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
103	20230911	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	30	2	1.04	29419935	10086	36.19	2955	2955	2900	3755	2025	2890	2916.91	1.60	0	-433	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	445	19.73	0.60	12	0.07	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
104	20230911	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	30	2	1.04	23221045	7966	28.58	2955	2955	2900	3755	2025	2890	2915.02	1.60	0	-361	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	445	19.73	0.60	12	0.05	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
105	20230911	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	30	2	1.04	1489190	507	1.82	2955	2955	2915	3755	2025	2890	2937.26	1.60	0	41	2990	2940	2900	2850	2810	2965	2875	76	865	500	2020	5	1	15246000	445	19.73	0.60	12	0.00	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		244388	N	N	0	N	00	N
106	20230908	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	15	2	0.52	80705215	27868	107.11	2860	2950	2860	3735	2015	2875	2895.98	1.63	0	-4797	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	441	19.53	0.59	12	0.18	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
107	20230908	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	45	2	1.57	73005460	25223	96.94	2860	2950	2860	3735	2015	2875	2894.40	1.63	0	-3267	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	445	19.73	0.60	12	0.17	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
108	20230908	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	35	2	1.22	69569390	24042	92.40	2860	2950	2860	3735	2015	2875	2893.66	1.63	0	-2828	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	444	19.66	0.59	12	0.16	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
109	20230908	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	10	2	0.35	35863950	12467	47.91	2860	2900	2860	3735	2015	2875	2876.71	1.63	0	-2226	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	440	19.49	0.59	12	0.08	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
110	20230908	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	22785665	7926	30.46	2860	2900	2860	3735	2015	2875	2874.80	1.63	0	-1462	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	442	19.59	0.59	12	0.05	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
111	20230908	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	20123535	7003	26.91	2860	2895	2860	3735	2015	2875	2873.56	1.63	0	-1097	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	438	19.43	0.59	12	0.05	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
112	20230908	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	15397560	5363	20.61	2860	2895	2860	3735	2015	2875	2871.07	1.63	0	-1073	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	439	19.46	0.59	12	0.04	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
113	20230908	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-15	5	-0.52	137280	48	0.18	2860	2860	2860	3735	2015	2875	2860.00	1.63	0	0	2935	2905	2880	2850	2825	2892	2837	76	860	500	2010	5	1	15246000	436	19.32	0.58	12	0.00	148.00	4901.00	3855	20230420	-25.81	2755	20221013	3.81	3855	-25.81	20230420	2800	2.14	20230103	3855	-25.81	20230420	2755	3.81	20221013	1.86	N	017510	500	76 억		249185	N	N	0	N	00	N
114	20230907	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-40	5	-1.37	74594050	25916	114.42	2890	2910	2855	3785	2045	2915	2878.30	1.70	0	-10222	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	438	19.43	0.59	12	0.17	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
115	20230907	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-40	5	-1.37	70394525	24461	108.00	2890	2910	2855	3785	2045	2915	2877.83	1.70	0	-10167	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	438	19.43	0.59	12	0.16	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
116	20230907	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-45	5	-1.54	64094525	22268	98.31	2890	2910	2855	3785	2045	2915	2878.32	1.70	0	-9441	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	438	19.39	0.59	12	0.15	148.00	4901.00	3855	20230420	-25.55	2755	20221013	4.17	3855	-25.55	20230420	2800	2.50	20230103	3855	-25.55	20230420	2755	4.17	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
117	20230907	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-40	5	-1.37	50045260	17372	76.70	2890	2910	2855	3785	2045	2915	2880.80	1.70	0	-7602	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	438	19.43	0.59	12	0.11	148.00	4901.00	3855	20230420	-25.42	2755	20221013	4.36	3855	-25.42	20230420	2800	2.68	20230103	3855	-25.42	20230420	2755	4.36	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
118	20230907	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	47807950	16594	73.26	2890	2910	2855	3785	2045	2915	2881.04	1.70	0	-7263	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	439	19.46	0.59	12	0.11	148.00	4901.00	3855	20230420	-25.29	2755	20221013	4.54	3855	-25.29	20230420	2800	2.86	20230103	3855	-25.29	20230420	2755	4.54	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
119	20230907	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-60	5	-2.06	44476285	15434	68.14	2890	2910	2855	3785	2045	2915	2881.71	1.70	0	-6516	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	435	19.29	0.58	12	0.10	148.00	4901.00	3855	20230420	-25.94	2755	20221013	3.63	3855	-25.94	20230420	2800	1.96	20230103	3855	-25.94	20230420	2755	3.63	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
120	20230907	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-30	5	-1.03	26961255	9331	41.20	2890	2910	2880	3785	2045	2915	2889.43	1.70	0	-4125	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	440	19.49	0.59	12	0.06	148.00	4901.00	3855	20230420	-25.16	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3855	-25.16	20230420	2755	4.72	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
121	20230907	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-25	5	-0.86	1046180	362	1.60	2890	2890	2890	3785	2045	2915	2890.00	1.70	0	0	2961	2937	2916	2892	2871	2927	2882	76	870	500	2040	5	1	15246000	441	19.53	0.59	12	0.00	148.00	4901.00	3855	20230420	-25.03	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3855	-25.03	20230420	2755	4.90	20221013	1.85	N	017510	500	76 억		259407	N	N	0	N	00	N
122	20230906	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	65886795	22650	138.82	2920	2940	2895	3785	2045	2915	2908.91	1.72	0	-3094	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.15	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
123	20230906	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	64977060	22337	136.90	2920	2940	2895	3785	2045	2915	2908.94	1.72	0	-3077	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.15	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
124	20230906	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	63036330	21670	132.81	2920	2940	2895	3785	2045	2915	2908.92	1.72	0	-2881	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	444	19.66	0.59	12	0.14	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
125	20230906	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	42441835	14581	89.37	2920	2940	2900	3785	2045	2915	2910.76	1.72	0	-2431	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.10	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
126	20230906	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	40427420	13891	85.14	2920	2940	2900	3785	2045	2915	2910.33	1.72	0	-2070	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	444	19.66	0.59	12	0.09	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
127	20230906	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	18074415	6195	37.97	2920	2940	2905	3785	2045	2915	2917.58	1.72	0	-917	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	445	19.73	0.60	12	0.04	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
128	20230906	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	14039710	4812	29.49	2920	2940	2905	3785	2045	2915	2917.65	1.72	0	-781	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.03	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
129	20230906	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	25	2	0.86	1539725	527	3.23	2920	2940	2920	3785	2045	2915	2921.68	1.72	0	-426	2961	2937	2921	2897	2881	2935	2895	76	870	500	2040	5	1	15246000	448	19.86	0.60	12	0.00	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.87	N	017510	500	76 억		262501	N	N	0	N	00	N
130	20230905	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-5	5	-0.17	47597700	16314	54.48	2915	2945	2905	3795	2045	2920	2917.61	1.74	0	-2776	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	444	19.70	0.59	12	0.11	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
131	20230905	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	5	2	0.17	43630655	14954	49.93	2915	2945	2905	3795	2045	2920	2917.66	1.74	0	-2749	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	446	19.76	0.60	12	0.10	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
132	20230905	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	40728125	13960	46.62	2915	2945	2905	3795	2045	2920	2917.49	1.74	0	-2544	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	445	19.73	0.60	12	0.09	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
133	20230905	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	39265310	13459	44.94	2915	2945	2905	3795	2045	2920	2917.40	1.74	0	-2427	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	445	19.73	0.60	12	0.09	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
134	20230905	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	10	2	0.34	29561880	10127	33.82	2915	2945	2910	3795	2045	2920	2919.12	1.74	0	-1652	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	447	19.80	0.60	12	0.07	148.00	4901.00	3855	20230420	-23.99	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3855	-23.99	20230420	2755	6.35	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
135	20230905	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	20	2	0.68	20920885	7163	23.92	2915	2945	2910	3795	2045	2920	2920.69	1.74	0	-896	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	448	19.86	0.60	12	0.05	148.00	4901.00	3855	20230420	-23.74	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3855	-23.74	20230420	2755	6.72	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
136	20230905	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	5	2	0.17	14316590	4909	16.39	2915	2935	2910	3795	2045	2920	2916.40	1.74	0	-469	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	446	19.76	0.60	12	0.03	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
137	20230905	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-5	5	-0.17	1026005	352	1.18	2915	2915	2910	3795	2045	2920	2914.79	1.74	0	-15	2986	2952	2926	2892	2866	2940	2880	76	875	500	2040	5	1	15246000	444	19.70	0.59	12	0.00	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.87	N	017510	500	76 억		265277	N	N	0	N	00	N
138	20230904	160245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-40	5	-1.35	87314090	29947	72.84	2930	2960	2900	3845	2075	2960	2915.62	1.77	0	-6459	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	445	19.73	0.60	12	0.20	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
139	20230904	150241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-35	5	-1.18	73028580	25058	60.95	2930	2960	2900	3845	2075	2960	2914.38	1.77	0	-6190	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.16	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
140	20230904	140242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-45	5	-1.52	61772715	21203	51.58	2930	2960	2900	3845	2075	2960	2913.40	1.77	0	-5521	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	444	19.70	0.59	12	0.14	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
141	20230904	130245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-40	5	-1.35	56010415	19224	46.76	2930	2960	2900	3845	2075	2960	2913.57	1.77	0	-5205	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	445	19.73	0.60	12	0.13	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
142	20230904	120241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-50	5	-1.69	51096090	17539	42.66	2930	2960	2900	3845	2075	2960	2913.28	1.77	0	-4537	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	444	19.66	0.59	12	0.12	148.00	4901.00	3855	20230420	-24.51	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3855	-24.51	20230420	2755	5.63	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
143	20230904	110237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	-25	5	-0.84	46099325	15825	38.49	2930	2960	2900	3845	2075	2960	2913.07	1.77	0	-4087	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	447	19.83	0.60	12	0.10	148.00	4901.00	3855	20230420	-23.87	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3855	-23.87	20230420	2755	6.53	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
144	20230904	100236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-45	5	-1.52	36506280	12544	30.51	2930	2930	2900	3845	2075	2960	2910.26	1.77	0	-3417	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	444	19.70	0.59	12	0.08	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
145	20230904	090241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-60	5	-2.03	4693400	1609	3.91	2930	2930	2900	3845	2075	2960	2916.97	1.77	0	-297	3003	2981	2943	2921	2883	2992	2932	76	885	500	2070	5	1	15246000	442	19.59	0.59	12	0.01	148.00	4901.00	3855	20230420	-24.77	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3855	-24.77	20230420	2755	5.26	20221013	1.86	N	017510	500	76 억		270036	N	N	0	N	00	N
146	20230901	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-5	5	-0.17	120153730	41091	240.17	2950	2965	2905	3850	2080	2965	2924.08	1.81	0	-5372	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	451	20.00	0.60	12	0.27	148.00	4901.00	3855	20230420	-23.22	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3855	-23.22	20230420	2755	7.44	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
147	20230901	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-10	5	-0.34	117119875	40066	234.18	2950	2965	2905	3850	2080	2965	2923.17	1.81	0	-4974	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	451	19.97	0.60	12	0.26	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
148	20230901	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	101539400	34743	203.07	2950	2965	2905	3850	2080	2965	2922.59	1.81	0	-3060	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.23	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
149	20230901	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	95586385	32707	191.17	2950	2965	2905	3850	2080	2965	2922.51	1.81	0	-2299	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.21	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
150	20230901	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-45	5	-1.52	86047050	29437	172.06	2950	2965	2905	3850	2080	2965	2923.09	1.81	0	-1480	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	445	19.73	0.60	12	0.19	148.00	4901.00	3855	20230420	-24.25	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3855	-24.25	20230420	2755	5.99	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
151	20230901	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-50	5	-1.69	77848520	26629	155.64	2950	2965	2905	3850	2080	2965	2923.45	1.81	0	-1482	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	444	19.70	0.59	12	0.17	148.00	4901.00	3855	20230420	-24.38	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3855	-24.38	20230420	2755	5.81	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
152	20230901	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-40	5	-1.35	39565535	13525	79.05	2950	2965	2905	3850	2080	2965	2925.36	1.81	0	-213	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	446	19.76	0.60	12	0.09	148.00	4901.00	3855	20230420	-24.12	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3855	-24.12	20230420	2755	6.17	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N
153	20230901	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-15	5	-0.51	1283400	437	2.55	2950	2950	2935	3850	2080	2965	2936.84	1.81	0	-422	3075	3020	2980	2925	2885	3000	2905	76	885	500	2070	5	1	15246000	450	19.93	0.60	12	0.00	148.00	4901.00	3855	20230420	-23.48	2755	20221013	7.08	3855	-23.48	20230420	2800	5.36	20230103	3855	-23.48	20230420	2755	7.08	20221013	1.84	N	017510	500	76 억		275360	N	N	0	N	00	N