KissMeData/044490/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	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	18640	100	2	0.54	1373710680	74086	107.23	18170	18970	18170	24100	12980	18540	18541.32	3.69	0	8922	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3729	690.37	0.77	12	0.37	27.00	24061.00	24700	20230901	-24.53	8590	20221121	117.00	24700	-24.53	20230901	8910	109.20	20230102	24700	-24.53	20230901	8590	117.00	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
3	20230927	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	18630	90	2	0.49	1259448110	67936	98.33	18170	18970	18170	24100	12980	18540	18538.74	3.69	0	7425	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3727	690.00	0.77	12	0.34	27.00	24061.00	24700	20230901	-24.57	8590	20221121	116.88	24700	-24.57	20230901	8910	109.09	20230102	24700	-24.57	20230901	8590	116.88	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
4	20230927	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	18450	-90	5	-0.49	849293650	45721	66.18	18170	18970	18170	24100	12980	18540	18575.57	3.69	0	-4141	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3691	683.33	0.77	12	0.23	27.00	24061.00	24700	20230901	-25.30	8590	20221121	114.78	24700	-25.30	20230901	8910	107.07	20230102	24700	-25.30	20230901	8590	114.78	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
5	20230927	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	18830	290	2	1.56	553960100	29797	43.13	18170	18970	18170	24100	12980	18540	18591.14	3.69	0	-7319	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3767	697.41	0.78	12	0.15	27.00	24061.00	24700	20230901	-23.77	8590	20221121	119.21	24700	-23.77	20230901	8910	111.34	20230102	24700	-23.77	20230901	8590	119.21	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
6	20230927	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	18510	-30	5	-0.16	304966390	16518	23.91	18170	18670	18170	24100	12980	18540	18462.67	3.69	0	-1416	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3703	685.56	0.77	12	0.08	27.00	24061.00	24700	20230901	-25.06	8590	20221121	115.48	24700	-25.06	20230901	8910	107.74	20230102	24700	-25.06	20230901	8590	115.48	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
7	20230927	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	18590	50	2	0.27	220063410	11924	17.26	18170	18670	18170	24100	12980	18540	18455.50	3.69	0	-370	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3719	688.52	0.77	12	0.06	27.00	24061.00	24700	20230901	-24.74	8590	20221121	116.41	24700	-24.74	20230901	8910	108.64	20230102	24700	-24.74	20230901	8590	116.41	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
8	20230927	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	18630	90	2	0.49	194343100	10540	15.26	18170	18670	18170	24100	12980	18540	18438.62	3.69	0	-472	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3727	690.00	0.77	12	0.05	27.00	24061.00	24700	20230901	-24.57	8590	20221121	116.88	24700	-24.57	20230901	8910	109.09	20230102	24700	-24.57	20230901	8590	116.88	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
9	20230927	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	18450	-90	5	-0.49	35599630	1954	2.83	18170	18520	18170	24100	12980	18540	18218.85	3.69	0	-450	19686	19112	18416	17842	17146	18765	17495	100	5560	500	12970	10	1	20007381	3691	683.33	0.77	12	0.01	27.00	24061.00	24700	20230901	-25.30	8590	20221121	114.78	24700	-25.30	20230901	8910	107.07	20230102	24700	-25.30	20230901	8590	114.78	20221121	1.66	N	044490	500	100 억		739024	N	N	0	N	00	N
10	20230926	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	18540	-140	5	-0.75	1273537630	68981	67.70	18640	18990	17720	24250	13080	18680	18462.15	3.64	0	12399	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3709	686.67	0.77	12	0.34	27.00	24061.00	24700	20230901	-24.94	8590	20221121	115.83	24700	-24.94	20230901	8910	108.08	20230102	24700	-24.94	20230901	8590	115.83	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
11	20230926	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	18540	-140	5	-0.75	1250776010	67752	66.49	18640	18990	17720	24250	13080	18680	18461.09	3.64	0	11967	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3709	686.67	0.77	12	0.34	27.00	24061.00	24700	20230901	-24.94	8590	20221121	115.83	24700	-24.94	20230901	8910	108.08	20230102	24700	-24.94	20230901	8590	115.83	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
12	20230926	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	18450	-230	5	-1.23	1097591070	59469	58.36	18640	18990	17720	24250	13080	18680	18456.52	3.64	0	8685	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3691	683.33	0.77	12	0.30	27.00	24061.00	24700	20230901	-25.30	8590	20221121	114.78	24700	-25.30	20230901	8910	107.07	20230102	24700	-25.30	20230901	8590	114.78	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
13	20230926	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	18350	-330	5	-1.77	686379410	36879	36.19	18640	18990	18270	24250	13080	18680	18611.66	3.64	0	5966	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3671	679.63	0.76	12	0.18	27.00	24061.00	24700	20230901	-25.71	8590	20221121	113.62	24700	-25.71	20230901	8910	105.95	20230102	24700	-25.71	20230901	8590	113.62	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
14	20230926	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	18430	-250	5	-1.34	592117160	31737	31.15	18640	18990	18350	24250	13080	18680	18657.00	3.64	0	4205	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3687	682.59	0.77	12	0.16	27.00	24061.00	24700	20230901	-25.38	8590	20221121	114.55	24700	-25.38	20230901	8910	106.85	20230102	24700	-25.38	20230901	8590	114.55	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
15	20230926	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	18600	-80	5	-0.43	412399910	22019	21.61	18640	18990	18540	24250	13080	18680	18729.28	3.64	0	4340	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3721	688.89	0.77	12	0.11	27.00	24061.00	24700	20230901	-24.70	8590	20221121	116.53	24700	-24.70	20230901	8910	108.75	20230102	24700	-24.70	20230901	8590	116.53	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
16	20230926	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	18630	-50	5	-0.27	332782990	17742	17.41	18640	18990	18590	24250	13080	18680	18756.80	3.64	0	4561	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3727	690.00	0.77	12	0.09	27.00	24061.00	24700	20230901	-24.57	8590	20221121	116.88	24700	-24.57	20230901	8910	109.09	20230102	24700	-24.57	20230901	8590	116.88	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
17	20230926	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	18740	60	2	0.32	27786710	1479	1.45	18640	18990	18610	24250	13080	18680	18787.57	3.64	0	344	19726	19202	18936	18412	18146	19070	18280	100	5570	500	13070	10	1	20007381	3749	694.07	0.78	12	0.01	27.00	24061.00	24700	20230901	-24.13	8590	20221121	118.16	24700	-24.13	20230901	8910	110.33	20230102	24700	-24.13	20230901	8590	118.16	20221121	1.68	N	044490	500	100 억		727297	N	N	61	N	00	N
18	20230925	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	18680	-840	5	-4.30	1919305850	101590	127.07	19250	19460	18670	25350	13670	19520	18892.73	3.63	0	550	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3737	691.85	0.78	12	0.51	27.00	24061.00	24700	20230901	-24.37	8590	20221121	117.46	24700	-24.37	20230901	8910	109.65	20230102	24700	-24.37	20230901	8590	117.46	20221121	1.64	N	044490	500	100 억		726941	N	N	61	N	00	N
19	20230925	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	18710	-810	5	-4.15	1700990870	89917	112.47	19250	19460	18690	25350	13670	19520	18917.34	3.63	0	343	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3743	692.96	0.78	12	0.45	27.00	24061.00	24700	20230901	-24.25	8590	20221121	117.81	24700	-24.25	20230901	8910	109.99	20230102	24700	-24.25	20230901	8590	117.81	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
20	20230925	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	18760	-760	5	-3.89	1329433380	70090	87.67	19250	19460	18710	25350	13670	19520	18967.52	3.63	0	-1293	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3753	694.81	0.78	12	0.35	27.00	24061.00	24700	20230901	-24.05	8590	20221121	118.39	24700	-24.05	20230901	8910	110.55	20230102	24700	-24.05	20230901	8590	118.39	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
21	20230925	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	-620	5	-3.18	1002316710	52712	65.93	19250	19460	18880	25350	13670	19520	19014.96	3.63	0	-132	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3781	700.00	0.79	12	0.26	27.00	24061.00	24700	20230901	-23.48	8590	20221121	120.02	24700	-23.48	20230901	8910	112.12	20230102	24700	-23.48	20230901	8590	120.02	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
22	20230925	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	19020	-500	5	-2.56	879030660	46196	57.78	19250	19460	18880	25350	13670	19520	19028.29	3.63	0	-844	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3805	704.44	0.79	12	0.23	27.00	24061.00	24700	20230901	-23.00	8590	20221121	121.42	24700	-23.00	20230901	8910	113.47	20230102	24700	-23.00	20230901	8590	121.42	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
23	20230925	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	18980	-540	5	-2.77	793227560	41668	52.12	19250	19460	18880	25350	13670	19520	19036.85	3.63	0	-1286	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3797	702.96	0.79	12	0.21	27.00	24061.00	24700	20230901	-23.16	8590	20221121	120.95	24700	-23.16	20230901	8910	113.02	20230102	24700	-23.16	20230901	8590	120.95	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
24	20230925	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	19140	-380	5	-1.95	289427840	15093	18.88	19250	19460	19040	25350	13670	19520	19176.30	3.63	0	206	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3829	708.89	0.80	12	0.08	27.00	24061.00	24700	20230901	-22.51	8590	20221121	122.82	24700	-22.51	20230901	8910	114.81	20230102	24700	-22.51	20230901	8590	122.82	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
25	20230925	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	19460	-60	5	-0.31	29591300	1538	1.92	19250	19460	19150	25350	13670	19520	19240.12	3.63	0	-221	20033	19776	19453	19196	18873	19905	19325	100	5830	500	13660	10	1	20007381	3893	720.74	0.81	12	0.01	27.00	24061.00	24700	20230901	-21.21	8590	20221121	126.54	24700	-21.21	20230901	8910	118.41	20230102	24700	-21.21	20230901	8590	126.54	20221121	1.64	N	044490	500	100 억		726941	N	N	191	N	00	N
26	20230922	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	19520	-170	5	-0.86	1543278780	79668	79.29	19410	19710	19130	25550	13790	19690	19371.35	3.65	0	-2649	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3905	722.96	0.81	12	0.40	27.00	24061.00	24700	20230901	-20.97	8590	20221121	127.24	24700	-20.97	20230901	8910	119.08	20230102	24700	-20.97	20230901	8590	127.24	20221121	1.61	N	044490	500	100 억		729555	N	N	191	N	00	N
27	20230922	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	19490	-200	5	-1.02	1485709480	76719	76.36	19410	19710	19130	25550	13790	19690	19365.60	3.65	0	-2737	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3899	721.85	0.81	12	0.38	27.00	24061.00	24700	20230901	-21.09	8590	20221121	126.89	24700	-21.09	20230901	8910	118.74	20230102	24700	-21.09	20230901	8590	126.89	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
28	20230922	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	19310	-380	5	-1.93	1236004270	63781	63.48	19410	19710	19130	25550	13790	19690	19378.88	3.65	0	1696	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3863	715.19	0.80	12	0.32	27.00	24061.00	24700	20230901	-21.82	8590	20221121	124.80	24700	-21.82	20230901	8910	116.72	20230102	24700	-21.82	20230901	8590	124.80	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
29	20230922	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	19260	-430	5	-2.18	1138826300	58745	58.47	19410	19710	19130	25550	13790	19690	19385.93	3.65	0	3151	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3853	713.33	0.80	12	0.29	27.00	24061.00	24700	20230901	-22.02	8590	20221121	124.21	24700	-22.02	20230901	8910	116.16	20230102	24700	-22.02	20230901	8590	124.21	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
30	20230922	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	19410	-280	5	-1.42	969798090	49985	49.75	19410	19710	19130	25550	13790	19690	19401.78	3.65	0	1283	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3883	718.89	0.81	12	0.25	27.00	24061.00	24700	20230901	-21.42	8590	20221121	125.96	24700	-21.42	20230901	8910	117.85	20230102	24700	-21.42	20230901	8590	125.96	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
31	20230922	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	19580	-110	5	-0.56	759690730	39257	39.07	19410	19640	19130	25550	13790	19690	19351.73	3.65	0	5184	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3917	725.19	0.81	12	0.20	27.00	24061.00	24700	20230901	-20.73	8590	20221121	127.94	24700	-20.73	20230901	8910	119.75	20230102	24700	-20.73	20230901	8590	127.94	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
32	20230922	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	19330	-360	5	-1.83	411517240	21273	21.17	19410	19560	19130	25550	13790	19690	19344.58	3.65	0	-460	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3867	715.93	0.80	12	0.11	27.00	24061.00	24700	20230901	-21.74	8590	20221121	125.03	24700	-21.74	20230901	8910	116.95	20230102	24700	-21.74	20230901	8590	125.03	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
33	20230922	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	19160	-530	5	-2.69	62611820	3249	3.23	19410	19560	19130	25550	13790	19690	19271.10	3.65	0	-1531	20663	20176	19813	19326	18963	19995	19145	100	5860	500	13780	10	1	20007381	3833	709.63	0.80	12	0.02	27.00	24061.00	24700	20230901	-22.43	8590	20221121	123.05	24700	-22.43	20230901	8910	115.04	20230102	24700	-22.43	20230901	8590	123.05	20221121	1.61	N	044490	500	100 억		729555	N	N	0	N	00	N
34	20230921	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	19690	-310	5	-1.55	1967182180	99529	103.07	19780	20300	19450	26000	14000	20000	19764.82	3.55	0	-11954	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3939	729.26	0.82	12	0.50	27.00	24061.00	24700	20230901	-20.28	8590	20221121	129.22	24700	-20.28	20230901	8910	120.99	20230102	24700	-20.28	20230901	8590	129.22	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
35	20230921	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	19690	-310	5	-1.55	1881637520	95179	98.56	19780	20300	19450	26000	14000	20000	19769.35	3.55	0	-9178	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3939	729.26	0.82	12	0.48	27.00	24061.00	24700	20230901	-20.28	8590	20221121	129.22	24700	-20.28	20230901	8910	120.99	20230102	24700	-20.28	20230901	8590	129.22	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
36	20230921	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	19740	-260	5	-1.30	1527054710	77077	79.82	19780	20300	19650	26000	14000	20000	19811.95	3.55	0	-8450	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3949	731.11	0.82	12	0.39	27.00	24061.00	24700	20230901	-20.08	8590	20221121	129.80	24700	-20.08	20230901	8910	121.55	20230102	24700	-20.08	20230901	8590	129.80	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
37	20230921	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	19670	-330	5	-1.65	1375821700	69416	71.88	19780	20300	19650	26000	14000	20000	19819.83	3.55	0	-6942	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3935	728.52	0.82	12	0.35	27.00	24061.00	24700	20230901	-20.36	8590	20221121	128.99	24700	-20.36	20230901	8910	120.76	20230102	24700	-20.36	20230901	8590	128.99	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
38	20230921	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	19740	-260	5	-1.30	1107374520	55783	57.77	19780	20300	19670	26000	14000	20000	19851.34	3.55	0	-3330	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3949	731.11	0.82	12	0.28	27.00	24061.00	24700	20230901	-20.08	8590	20221121	129.80	24700	-20.08	20230901	8910	121.55	20230102	24700	-20.08	20230901	8590	129.80	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
39	20230921	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	19910	-90	5	-0.45	950854030	47880	49.58	19780	20300	19670	26000	14000	20000	19858.97	3.55	0	-2653	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3983	737.41	0.83	12	0.24	27.00	24061.00	24700	20230901	-19.39	8590	20221121	131.78	24700	-19.39	20230901	8910	123.46	20230102	24700	-19.39	20230901	8590	131.78	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
40	20230921	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	0	3	0.00	658379130	33159	34.34	19780	20300	19670	26000	14000	20000	19855.01	3.55	0	-4342	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	50	1	20007381	4001	740.74	0.83	12	0.17	27.00	24061.00	24700	20230901	-19.03	8590	20221121	132.83	24700	-19.03	20230901	8910	124.47	20230102	24700	-19.03	20230901	8590	132.83	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
41	20230921	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	19720	-280	5	-1.40	116844580	5909	6.12	19780	20300	19670	26000	14000	20000	19772.19	3.55	0	133	21600	20800	20350	19550	19100	20575	19325	100	6000	500	14000	10	1	20007381	3945	730.37	0.82	12	0.03	27.00	24061.00	24700	20230901	-20.16	8590	20221121	129.57	24700	-20.16	20230901	8910	121.32	20230102	24700	-20.16	20230901	8590	129.57	20221121	1.68	N	044490	500	100 억		709766	N	N	0	N	00	N
42	20230920	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-800	5	-3.85	1931871300	96183	79.69	21150	21150	19900	27000	14600	20800	20085.46	3.70	0	-29615	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	50	1	20007381	4001	740.74	0.83	12	0.48	27.00	24061.00	24700	20230901	-19.03	8590	20221121	132.83	24700	-19.03	20230901	8910	124.47	20230102	24700	-19.03	20230901	8590	132.83	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
43	20230920	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	19970	-830	5	-3.99	1856395880	92406	76.56	21150	21150	19900	27000	14600	20800	20089.56	3.70	0	-28472	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	10	1	20007381	3995	739.63	0.83	12	0.46	27.00	24061.00	24700	20230901	-19.15	8590	20221121	132.48	24700	-19.15	20230901	8910	124.13	20230102	24700	-19.15	20230901	8590	132.48	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
44	20230920	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	19990	-810	5	-3.89	1614928790	80301	66.53	21150	21150	19900	27000	14600	20800	20110.94	3.70	0	-22197	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	10	1	20007381	3999	740.37	0.83	12	0.40	27.00	24061.00	24700	20230901	-19.07	8590	20221121	132.71	24700	-19.07	20230901	8910	124.35	20230102	24700	-19.07	20230901	8590	132.71	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
45	20230920	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-800	5	-3.85	1465472490	72826	60.34	21150	21150	19900	27000	14600	20800	20122.93	3.70	0	-20335	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	50	1	20007381	4001	740.74	0.83	12	0.36	27.00	24061.00	24700	20230901	-19.03	8590	20221121	132.83	24700	-19.03	20230901	8910	124.47	20230102	24700	-19.03	20230901	8590	132.83	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
46	20230920	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	19960	-840	5	-4.04	1338941200	66498	55.09	21150	21150	19900	27000	14600	20800	20135.06	3.70	0	-20881	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	10	1	20007381	3993	739.26	0.83	12	0.33	27.00	24061.00	24700	20230901	-19.19	8590	20221121	132.36	24700	-19.19	20230901	8910	124.02	20230102	24700	-19.19	20230901	8590	132.36	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
47	20230920	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-700	5	-3.37	1136289320	56355	46.69	21150	21150	19950	27000	14600	20800	20163.06	3.70	0	-14952	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	50	1	20007381	4021	744.44	0.84	12	0.28	27.00	24061.00	24700	20230901	-18.62	8590	20221121	133.99	24700	-18.62	20230901	8910	125.59	20230102	24700	-18.62	20230901	8590	133.99	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
48	20230920	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-800	5	-3.85	671651050	33164	27.48	21150	21150	19950	27000	14600	20800	20252.41	3.70	0	-11704	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	50	1	20007381	4001	740.74	0.83	12	0.17	27.00	24061.00	24700	20230901	-19.03	8590	20221121	132.83	24700	-19.03	20230901	8910	124.47	20230102	24700	-19.03	20230901	8590	132.83	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
49	20230920	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	50	2	0.24	23523150	1127	0.93	21150	21150	20700	27000	14600	20800	20872.36	3.70	0	-846	21800	21300	20900	20400	20000	21550	20650	100	6200	500	14560	50	1	20007381	4172	772.22	0.87	12	0.01	27.00	24061.00	24700	20230901	-15.59	8590	20221121	142.72	24700	-15.59	20230901	8910	134.01	20230102	24700	-15.59	20230901	8590	142.72	20221121	1.64	N	044490	500	100 억		739323	N	N	353	N	00	N
50	20230919	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	300	2	1.46	2530574700	120494	95.77	20750	21400	20500	26650	14350	20500	21001.84	3.89	0	-29578	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4162	770.37	0.86	12	0.60	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.48	N	044490	500	100 억		778666	N	N	353	N	00	N
51	20230919	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	300	2	1.46	2437153500	116005	92.20	20750	21400	20500	26650	14350	20500	21009.04	3.89	0	-28545	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4162	770.37	0.86	12	0.58	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
52	20230919	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	350	2	1.71	2058687000	97751	77.69	20750	21400	20500	26650	14350	20500	21060.52	3.89	0	-26192	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4172	772.22	0.87	12	0.49	27.00	24061.00	24700	20230901	-15.59	8590	20221121	142.72	24700	-15.59	20230901	8910	134.01	20230102	24700	-15.59	20230901	8590	142.72	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
53	20230919	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	550	2	2.68	1853951400	87997	69.94	20750	21400	20500	26650	14350	20500	21068.35	3.89	0	-21979	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4212	779.63	0.87	12	0.44	27.00	24061.00	24700	20230901	-14.78	8590	20221121	145.05	24700	-14.78	20230901	8910	136.25	20230102	24700	-14.78	20230901	8590	145.05	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
54	20230919	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	550	2	2.68	1642164650	77968	61.97	20750	21400	20500	26650	14350	20500	21062.03	3.89	0	-18913	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4212	779.63	0.87	12	0.39	27.00	24061.00	24700	20230901	-14.78	8590	20221121	145.05	24700	-14.78	20230901	8910	136.25	20230102	24700	-14.78	20230901	8590	145.05	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
55	20230919	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	21300	800	2	3.90	1423483950	67611	53.74	20750	21400	20500	26650	14350	20500	21054.03	3.89	0	-14646	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4262	788.89	0.89	12	0.34	27.00	24061.00	24700	20230901	-13.77	8590	20221121	147.96	24700	-13.77	20230901	8910	139.06	20230102	24700	-13.77	20230901	8590	147.96	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
56	20230919	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	350	2	1.71	1064799650	50660	40.26	20750	21400	20500	26650	14350	20500	21018.55	3.89	0	-13194	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4172	772.22	0.87	12	0.25	27.00	24061.00	24700	20230901	-15.59	8590	20221121	142.72	24700	-15.59	20230901	8910	134.01	20230102	24700	-15.59	20230901	8590	142.72	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
57	20230919	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	100	2	0.49	41574150	2015	1.60	20750	20750	20550	26650	14350	20500	20632.33	3.89	0	-215	21700	21100	20500	19900	19300	21400	20200	100	6150	500	14350	50	1	20007381	4122	762.96	0.86	12	0.01	27.00	24061.00	24700	20230901	-16.60	8590	20221121	139.81	24700	-16.60	20230901	8910	131.20	20230102	24700	-16.60	20230901	8590	139.81	20221121	1.48	N	044490	500	100 억		778666	N	N	1843	N	00	N
58	20230918	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	0	3	0.00	2596939960	125669	132.98	20400	21100	19900	26650	14350	20500	20665.07	3.94	0	3625	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4102	759.26	0.85	12	0.63	27.00	24061.00	24700	20230901	-17.00	8590	20221121	138.65	24700	-17.00	20230901	8910	130.08	20230102	24700	-17.00	20230901	8590	138.65	20221121	1.46	N	044490	500	100 억		787319	N	N	1843	N	00	N
59	20230918	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	200	2	0.98	2391373810	115654	122.38	20400	21100	19900	26650	14350	20500	20676.97	3.94	0	1338	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4142	766.67	0.86	12	0.58	27.00	24061.00	24700	20230901	-16.19	8590	20221121	140.98	24700	-16.19	20230901	8910	132.32	20230102	24700	-16.19	20230901	8590	140.98	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
60	20230918	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	400	2	1.95	1967492710	95108	100.64	20400	21100	19900	26650	14350	20500	20686.93	3.94	0	721	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4182	774.07	0.87	12	0.48	27.00	24061.00	24700	20230901	-15.38	8590	20221121	143.31	24700	-15.38	20230901	8910	134.57	20230102	24700	-15.38	20230901	8590	143.31	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
61	20230918	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	400	2	1.95	1333391110	64873	68.65	20400	20950	19900	26650	14350	20500	20553.87	3.94	0	914	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4182	774.07	0.87	12	0.32	27.00	24061.00	24700	20230901	-15.38	8590	20221121	143.31	24700	-15.38	20230901	8910	134.57	20230102	24700	-15.38	20230901	8590	143.31	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
62	20230918	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	300	2	1.46	1050866110	51277	54.26	20400	20950	19900	26650	14350	20500	20493.91	3.94	0	1619	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4162	770.37	0.86	12	0.26	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
63	20230918	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	300	2	1.46	859996010	42122	44.57	20400	20900	19900	26650	14350	20500	20416.79	3.94	0	999	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4162	770.37	0.86	12	0.21	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
64	20230918	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	150	2	0.73	513265460	25411	26.89	20400	20750	19900	26650	14350	20500	20198.55	3.94	0	2666	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4132	764.81	0.86	12	0.13	27.00	24061.00	24700	20230901	-16.40	8590	20221121	140.40	24700	-16.40	20230901	8910	131.76	20230102	24700	-16.40	20230901	8590	140.40	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
65	20230918	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-250	5	-1.22	19991850	992	1.05	20400	20400	20050	26650	14350	20500	20153.07	3.94	0	-134	21766	21132	20716	20082	19666	20925	19875	100	6150	500	14350	50	1	20007381	4051	750.00	0.84	12	0.00	27.00	24061.00	24700	20230901	-18.02	8590	20221121	135.74	24700	-18.02	20230901	8910	127.27	20230102	24700	-18.02	20230901	8590	135.74	20221121	1.46	N	044490	500	100 억		787319	N	N	124	N	00	N
66	20230915	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	0	3	0.00	1964620050	94344	152.82	20650	21350	20300	26650	14350	20500	20824.27	4.08	0	-28997	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4102	759.26	0.85	12	0.47	27.00	24061.00	24700	20230901	-17.00	8590	20221121	138.65	24700	-17.00	20230901	8910	130.08	20230102	24700	-17.00	20230901	8590	138.65	20221121	1.50	N	044490	500	100 억		817013	N	N	124	N	00	N
67	20230915	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-200	5	-0.98	1911769800	91748	148.62	20650	21350	20300	26650	14350	20500	20837.18	4.08	0	-28620	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4061	751.85	0.84	12	0.46	27.00	24061.00	24700	20230901	-17.81	8590	20221121	136.32	24700	-17.81	20230901	8910	127.83	20230102	24700	-17.81	20230901	8590	136.32	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
68	20230915	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	250	2	1.22	1667410150	79789	129.24	20650	21350	20500	26650	14350	20500	20897.74	4.08	0	-31103	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4152	768.52	0.86	12	0.40	27.00	24061.00	24700	20230901	-15.99	8590	20221121	141.56	24700	-15.99	20230901	8910	132.88	20230102	24700	-15.99	20230901	8590	141.56	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
69	20230915	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	200	2	0.98	1424328250	68033	110.20	20650	21350	20500	26650	14350	20500	20935.84	4.08	0	-27249	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4142	766.67	0.86	12	0.34	27.00	24061.00	24700	20230901	-16.19	8590	20221121	140.98	24700	-16.19	20230901	8910	132.32	20230102	24700	-16.19	20230901	8590	140.98	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
70	20230915	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	350	2	1.71	1298797500	61982	100.40	20650	21350	20500	26650	14350	20500	20954.43	4.08	0	-24775	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4172	772.22	0.87	12	0.31	27.00	24061.00	24700	20230901	-15.59	8590	20221121	142.72	24700	-15.59	20230901	8910	134.01	20230102	24700	-15.59	20230901	8590	142.72	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
71	20230915	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	450	2	2.20	1174219700	56039	90.77	20650	21350	20500	26650	14350	20500	20953.62	4.08	0	-21452	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4192	775.93	0.87	12	0.28	27.00	24061.00	24700	20230901	-15.18	8590	20221121	143.89	24700	-15.18	20230901	8910	135.13	20230102	24700	-15.18	20230901	8590	143.89	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
72	20230915	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	400	2	1.95	979973250	46730	75.69	20650	21350	20500	26650	14350	20500	20970.97	4.08	0	-19134	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4182	774.07	0.87	12	0.23	27.00	24061.00	24700	20230901	-15.38	8590	20221121	143.31	24700	-15.38	20230901	8910	134.57	20230102	24700	-15.38	20230901	8590	143.31	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
73	20230915	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	150	2	0.73	5419550	263	0.43	20650	20700	20500	26650	14350	20500	20606.65	4.08	0	-42	21333	20916	20483	20066	19633	21125	20275	100	6150	500	14350	50	1	20007381	4132	764.81	0.86	12	0.00	27.00	24061.00	24700	20230901	-16.40	8590	20221121	140.40	24700	-16.40	20230901	8910	131.76	20230102	24700	-16.40	20230901	8590	140.40	20221121	1.50	N	044490	500	100 억		817013	N	N	0	N	00	N
74	20230914	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	200	2	0.99	1255309400	61458	39.21	20450	20900	20050	26350	14250	20300	20425.49	4.21	0	-23453	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4102	759.26	0.85	12	0.31	27.00	24061.00	24700	20230901	-17.00	8590	20221121	138.65	24700	-17.00	20230901	8910	130.08	20230102	24700	-17.00	20230901	8590	138.65	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
75	20230914	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	300	2	1.48	1149053850	56285	35.91	20450	20900	20050	26350	14250	20300	20414.92	4.21	0	-20959	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4122	762.96	0.86	12	0.28	27.00	24061.00	24700	20230901	-16.60	8590	20221121	139.81	24700	-16.60	20230901	8910	131.20	20230102	24700	-16.60	20230901	8590	139.81	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
76	20230914	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-50	5	-0.25	831949450	40762	26.01	20450	20900	20050	26350	14250	20300	20409.93	4.21	0	-16565	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4051	750.00	0.84	12	0.20	27.00	24061.00	24700	20230901	-18.02	8590	20221121	135.74	24700	-18.02	20230901	8910	127.27	20230102	24700	-18.02	20230901	8590	135.74	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
77	20230914	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	-100	5	-0.49	724575800	35452	22.62	20450	20900	20100	26350	14250	20300	20438.22	4.21	0	-12634	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4041	748.15	0.84	12	0.18	27.00	24061.00	24700	20230901	-18.22	8590	20221121	135.16	24700	-18.22	20230901	8910	126.71	20230102	24700	-18.22	20230901	8590	135.16	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
78	20230914	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	0	3	0.00	628527600	30693	19.58	20450	20900	20100	26350	14250	20300	20477.89	4.21	0	-11724	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4061	751.85	0.84	12	0.15	27.00	24061.00	24700	20230901	-17.81	8590	20221121	136.32	24700	-17.81	20230901	8910	127.83	20230102	24700	-17.81	20230901	8590	136.32	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
79	20230914	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	100	2	0.49	477035650	23223	14.82	20450	20900	20300	26350	14250	20300	20541.53	4.21	0	-7129	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4082	755.56	0.85	12	0.12	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
80	20230914	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	100	2	0.49	384793700	18685	11.92	20450	20900	20300	26350	14250	20300	20593.74	4.21	0	-6774	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4082	755.56	0.85	12	0.09	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
81	20230914	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	200	2	0.99	87638550	4273	2.73	20450	20700	20300	26350	14250	20300	20509.89	4.21	0	-1161	21620	20960	19990	19330	18360	21290	19660	100	6050	500	14210	50	1	20007381	4102	759.26	0.85	12	0.02	27.00	24061.00	24700	20230901	-17.00	8590	20221121	138.65	24700	-17.00	20230901	8910	130.08	20230102	24700	-17.00	20230901	8590	138.65	20221121	1.32	N	044490	500	100 억		841933	N	N	5	N	00	N
82	20230913	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-150	5	-0.73	3123547580	156322	89.47	20150	20650	19020	26550	14350	20450	19981.35	4.36	0	26167	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4061	751.85	0.84	12	0.78	27.00	24061.00	24700	20230901	-17.81	8590	20221121	136.32	24700	-17.81	20230901	8910	127.83	20230102	24700	-17.81	20230901	8590	136.32	20221121	1.40	N	044490	500	100 억		873145	N	N	5	N	00	N
83	20230913	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-100	5	-0.49	3054817680	152928	87.53	20150	20650	19020	26550	14350	20450	19975.51	4.36	0	27928	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4072	753.70	0.85	12	0.76	27.00	24061.00	24700	20230901	-17.61	8590	20221121	136.90	24700	-17.61	20230901	8910	128.40	20230102	24700	-17.61	20230901	8590	136.90	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
84	20230913	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	100	2	0.49	2827915080	141787	81.15	20150	20650	19020	26550	14350	20450	19944.79	4.36	0	28408	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4112	761.11	0.85	12	0.71	27.00	24061.00	24700	20230901	-16.80	8590	20221121	139.23	24700	-16.80	20230901	8910	130.64	20230102	24700	-16.80	20230901	8590	139.23	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
85	20230913	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-300	5	-1.47	2373023880	119453	68.37	20150	20450	19020	26550	14350	20450	19865.73	4.36	0	29531	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4031	746.30	0.84	12	0.60	27.00	24061.00	24700	20230901	-18.42	8590	20221121	134.58	24700	-18.42	20230901	8910	126.15	20230102	24700	-18.42	20230901	8590	134.58	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
86	20230913	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-400	5	-1.96	2223427270	111986	64.09	20150	20450	19020	26550	14350	20450	19854.48	4.36	0	25914	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4011	742.59	0.83	12	0.56	27.00	24061.00	24700	20230901	-18.83	8590	20221121	133.41	24700	-18.83	20230901	8910	125.03	20230102	24700	-18.83	20230901	8590	133.41	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
87	20230913	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	19910	-540	5	-2.64	1988624450	100219	57.36	20150	20450	19020	26550	14350	20450	19842.76	4.36	0	22358	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	10	1	20007381	3983	737.41	0.83	12	0.50	27.00	24061.00	24700	20230901	-19.39	8590	20221121	131.78	24700	-19.39	20230901	8910	123.46	20230102	24700	-19.39	20230901	8590	131.78	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
88	20230913	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-300	5	-1.47	538360000	26599	15.22	20150	20450	20000	26550	14350	20450	20239.82	4.36	0	-6781	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4031	746.30	0.84	12	0.13	27.00	24061.00	24700	20230901	-18.42	8590	20221121	134.58	24700	-18.42	20230901	8910	126.15	20230102	24700	-18.42	20230901	8590	134.58	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
89	20230913	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-200	5	-0.98	69877250	3466	1.98	20150	20300	20100	26550	14350	20450	20160.36	4.36	0	-255	21550	21000	20650	20100	19750	20900	20000	100	6100	500	14310	50	1	20007381	4051	750.00	0.84	12	0.02	27.00	24061.00	24700	20230901	-18.02	8590	20221121	135.74	24700	-18.02	20230901	8910	127.27	20230102	24700	-18.02	20230901	8590	135.74	20221121	1.40	N	044490	500	100 억		873145	N	N	0	N	00	N
90	20230912	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	50	2	0.25	3612477000	174489	96.06	20450	21200	20300	26500	14300	20400	20703.63	4.37	0	627	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4092	757.41	0.85	12	0.87	27.00	24061.00	24700	20230901	-17.21	8590	20221121	138.07	24700	-17.21	20230901	8910	129.52	20230102	24700	-17.21	20230901	8590	138.07	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
91	20230912	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	50	2	0.25	3437383250	165918	91.34	20450	21200	20300	26500	14300	20400	20717.36	4.37	0	2176	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4092	757.41	0.85	12	0.83	27.00	24061.00	24700	20230901	-17.21	8590	20221121	138.07	24700	-17.21	20230901	8910	129.52	20230102	24700	-17.21	20230901	8590	138.07	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
92	20230912	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	0	3	0.00	3136311700	151214	83.24	20450	21200	20300	26500	14300	20400	20740.88	4.37	0	-2395	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4082	755.56	0.85	12	0.76	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
93	20230912	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	300	2	1.47	2719354650	130916	72.07	20450	21200	20400	26500	14300	20400	20771.75	4.37	0	181	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4142	766.67	0.86	12	0.65	27.00	24061.00	24700	20230901	-16.19	8590	20221121	140.98	24700	-16.19	20230901	8910	132.32	20230102	24700	-16.19	20230901	8590	140.98	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
94	20230912	120406	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	250	2	1.23	2383542050	114666	63.12	20450	21200	20400	26500	14300	20400	20786.83	4.37	0	2141	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4132	764.81	0.86	12	0.57	27.00	24061.00	24700	20230901	-16.40	8590	20221121	140.40	24700	-16.40	20230901	8910	131.76	20230102	24700	-16.40	20230901	8590	140.40	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
95	20230912	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	550	2	2.70	1815100800	87474	48.15	20450	21150	20400	26500	14300	20400	20750.18	4.37	0	6612	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4192	775.93	0.87	12	0.44	27.00	24061.00	24700	20230901	-15.18	8590	20221121	143.89	24700	-15.18	20230901	8910	135.13	20230102	24700	-15.18	20230901	8590	143.89	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
96	20230912	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	400	2	1.96	1202995800	58272	32.08	20450	21100	20400	26500	14300	20400	20644.50	4.37	0	11337	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4162	770.37	0.86	12	0.29	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
97	20230912	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	350	2	1.72	74477750	3603	1.98	20450	20800	20450	26500	14300	20400	20671.11	4.37	0	-239	21600	21000	20550	19950	19500	20775	19725	100	6100	500	14280	50	1	20007381	4152	768.52	0.86	12	0.02	27.00	24061.00	24700	20230901	-15.99	8590	20221121	141.56	24700	-15.99	20230901	8910	132.88	20230102	24700	-15.99	20230901	8590	141.56	20221121	1.48	N	044490	500	100 억		874468	N	N	0	N	00	N
98	20230911	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-600	5	-2.86	3711431350	181341	121.92	21150	21150	20100	27300	14700	21000	20466.78	4.14	0	46076	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4082	755.56	0.85	12	0.91	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
99	20230911	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-300	5	-1.43	3338503750	163106	109.66	21150	21150	20100	27300	14700	21000	20468.31	4.14	0	37959	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4142	766.67	0.86	12	0.82	27.00	24061.00	24700	20230901	-16.19	8590	20221121	140.98	24700	-16.19	20230901	8910	132.32	20230102	24700	-16.19	20230901	8590	140.98	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
100	20230911	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	-250	5	-1.19	3073435400	150258	101.02	21150	21150	20100	27300	14700	21000	20454.39	4.14	0	41328	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4152	768.52	0.86	12	0.75	27.00	24061.00	24700	20230901	-15.99	8590	20221121	141.56	24700	-15.99	20230901	8910	132.88	20230102	24700	-15.99	20230901	8590	141.56	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
101	20230911	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-300	5	-1.43	2861026400	139995	94.12	21150	21150	20100	27300	14700	21000	20436.63	4.14	0	40299	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4142	766.67	0.86	12	0.70	27.00	24061.00	24700	20230901	-16.19	8590	20221121	140.98	24700	-16.19	20230901	8910	132.32	20230102	24700	-16.19	20230901	8590	140.98	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
102	20230911	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-750	5	-3.57	2414896550	118192	79.46	21150	21150	20100	27300	14700	21000	20431.98	4.14	0	30126	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4051	750.00	0.84	12	0.59	27.00	24061.00	24700	20230901	-18.02	8590	20221121	135.74	24700	-18.02	20230901	8910	127.27	20230102	24700	-18.02	20230901	8590	135.74	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
103	20230911	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-600	5	-2.86	1600399350	78002	52.44	21150	21150	20100	27300	14700	21000	20517.41	4.14	0	19422	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4082	755.56	0.85	12	0.39	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
104	20230911	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-350	5	-1.67	1035136850	50601	34.02	21150	21150	20100	27300	14700	21000	20456.85	4.14	0	16185	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4132	764.81	0.86	12	0.25	27.00	24061.00	24700	20230901	-16.40	8590	20221121	140.40	24700	-16.40	20230901	8910	131.76	20230102	24700	-16.40	20230901	8590	140.40	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
105	20230911	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-600	5	-2.86	424408550	20694	13.91	21150	21150	20100	27300	14700	21000	20508.77	4.14	0	10500	21733	21366	20933	20566	20133	21550	20750	100	6300	500	14700	50	1	20007381	4082	755.56	0.85	12	0.10	27.00	24061.00	24700	20230901	-17.41	8590	20221121	137.49	24700	-17.41	20230901	8910	128.96	20230102	24700	-17.41	20230901	8590	137.49	20221121	1.85	N	044490	500	100 억		828392	N	N	577	N	00	N
106	20230908	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	-150	5	-0.71	3084180000	147946	53.72	20900	21300	20500	27450	14850	21150	20846.35	4.00	0	26911	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4202	777.78	0.87	12	0.74	27.00	24061.00	24700	20230901	-14.98	8590	20221121	144.47	24700	-14.98	20230901	8910	135.69	20230102	24700	-14.98	20230901	8590	144.47	20221121	1.94	N	044490	500	100 억		799975	N	N	577	N	00	N
107	20230908	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	-350	5	-1.65	2872309500	137800	50.03	20900	21300	20500	27450	14850	21150	20844.04	4.00	0	25232	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4162	770.37	0.86	12	0.69	27.00	24061.00	24700	20230901	-15.79	8590	20221121	142.14	24700	-15.79	20230901	8910	133.45	20230102	24700	-15.79	20230901	8590	142.14	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
108	20230908	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-250	5	-1.18	2337989250	112384	40.80	20900	21200	20500	27450	14850	21150	20803.57	4.00	0	27840	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4182	774.07	0.87	12	0.56	27.00	24061.00	24700	20230901	-15.38	8590	20221121	143.31	24700	-15.38	20230901	8910	134.57	20230102	24700	-15.38	20230901	8590	143.31	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
109	20230908	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	-400	5	-1.89	1913187000	91978	33.40	20900	21200	20500	27450	14850	21150	20800.48	4.00	0	25545	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4152	768.52	0.86	12	0.46	27.00	24061.00	24700	20230901	-15.99	8590	20221121	141.56	24700	-15.99	20230901	8910	132.88	20230102	24700	-15.99	20230901	8590	141.56	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
110	20230908	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-250	5	-1.18	1592359350	76508	27.78	20900	21200	20500	27450	14850	21150	20812.97	4.00	0	18766	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4182	774.07	0.87	12	0.38	27.00	24061.00	24700	20230901	-15.38	8590	20221121	143.31	24700	-15.38	20230901	8910	134.57	20230102	24700	-15.38	20230901	8590	143.31	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
111	20230908	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	-150	5	-0.71	1057255550	50680	18.40	20900	21200	20550	27450	14850	21150	20861.39	4.00	0	9853	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4202	777.78	0.87	12	0.25	27.00	24061.00	24700	20230901	-14.98	8590	20221121	144.47	24700	-14.98	20230901	8910	135.69	20230102	24700	-14.98	20230901	8590	144.47	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
112	20230908	100408	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	-300	5	-1.42	718221200	34464	12.51	20900	21200	20550	27450	14850	21150	20839.74	4.00	0	3720	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4172	772.22	0.87	12	0.17	27.00	24061.00	24700	20230901	-15.59	8590	20221121	142.72	24700	-15.59	20230901	8910	134.01	20230102	24700	-15.59	20230901	8590	142.72	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
113	20230908	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	-150	5	-0.71	30627950	1464	0.53	20900	21100	20850	27450	14850	21150	20920.57	4.00	0	-146	23016	22082	21316	20382	19616	21700	20000	100	6300	500	14800	50	1	20007381	4202	777.78	0.87	12	0.01	27.00	24061.00	24700	20230901	-14.98	8590	20221121	144.47	24700	-14.98	20230901	8910	135.69	20230102	24700	-14.98	20230901	8590	144.47	20221121	1.94	N	044490	500	100 억		799975	N	N	6	N	00	N
114	20230907	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	-850	5	-3.86	5861436100	275158	211.98	22000	22250	20550	28600	15400	22000	21301.95	3.68	0	63417	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4232	783.33	0.88	12	1.38	27.00	24061.00	24700	20230901	-14.37	8590	20221121	146.22	24700	-14.37	20230901	8910	137.37	20230102	24700	-14.37	20230901	8590	146.22	20221121	2.00	N	044490	500	100 억		736487	N	N	6	N	00	N
115	20230907	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-950	5	-4.32	5566839000	261236	201.26	22000	22250	20550	28600	15400	22000	21309.48	3.68	0	64624	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4212	779.63	0.87	12	1.31	27.00	24061.00	24700	20230901	-14.78	8590	20221121	145.05	24700	-14.78	20230901	8910	136.25	20230102	24700	-14.78	20230901	8590	145.05	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
116	20230907	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-1350	5	-6.14	4801346200	224602	173.03	22000	22250	20550	28600	15400	22000	21376.99	3.68	0	58187	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4132	764.81	0.86	12	1.12	27.00	24061.00	24700	20230901	-16.40	8590	20221121	140.40	24700	-16.40	20230901	8910	131.76	20230102	24700	-16.40	20230901	8590	140.40	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
117	20230907	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	21200	-800	5	-3.64	3753503400	174412	134.37	22000	22250	21200	28600	15400	22000	21520.76	3.68	0	55421	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4242	785.19	0.88	12	0.87	27.00	24061.00	24700	20230901	-14.17	8590	20221121	146.80	24700	-14.17	20230901	8910	137.93	20230102	24700	-14.17	20230901	8590	146.80	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
118	20230907	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	21300	-700	5	-3.18	3577427350	166135	127.99	22000	22250	21300	28600	15400	22000	21533.11	3.68	0	56826	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4262	788.89	0.89	12	0.83	27.00	24061.00	24700	20230901	-13.77	8590	20221121	147.96	24700	-13.77	20230901	8910	139.06	20230102	24700	-13.77	20230901	8590	147.96	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
119	20230907	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	21500	-500	5	-2.27	3399571950	157815	121.58	22000	22250	21300	28600	15400	22000	21541.36	3.68	0	56455	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4302	796.30	0.89	12	0.79	27.00	24061.00	24700	20230901	-12.96	8590	20221121	150.29	24700	-12.96	20230901	8910	141.30	20230102	24700	-12.96	20230901	8590	150.29	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
120	20230907	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-200	5	-0.91	1648121850	76400	58.86	22000	22250	21300	28600	15400	22000	21572.00	3.68	0	20015	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4362	807.41	0.91	12	0.38	27.00	24061.00	24700	20230901	-11.74	8590	20221121	153.78	24700	-11.74	20230901	8910	144.67	20230102	24700	-11.74	20230901	8590	153.78	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
121	20230907	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	21900	-100	5	-0.45	156583150	7161	5.52	22000	22000	21600	28600	15400	22000	21865.16	3.68	0	-1987	22800	22400	21950	21550	21100	22175	21325	100	6600	500	15400	50	1	20007381	4382	811.11	0.91	12	0.04	27.00	24061.00	24700	20230901	-11.34	8590	20221121	154.95	24700	-11.34	20230901	8910	145.79	20230102	24700	-11.34	20230901	8590	154.95	20221121	2.00	N	044490	500	100 억		736487	N	N	247	N	00	N
122	20230906	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-350	5	-1.57	2831217050	129483	94.83	22300	22350	21500	29050	15650	22350	21864.97	3.73	0	-7461	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4402	814.81	0.91	12	0.65	27.00	24061.00	24700	20230901	-10.93	8590	20221121	156.11	24700	-10.93	20230901	8910	146.91	20230102	24700	-10.93	20230901	8590	156.11	20221121	2.25	N	044490	500	100 억		745336	N	N	247	N	00	N
123	20230906	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-350	5	-1.57	2644196850	120956	88.59	22300	22350	21500	29050	15650	22350	21860.49	3.73	0	-3938	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4402	814.81	0.91	12	0.60	27.00	24061.00	24700	20230901	-10.93	8590	20221121	156.11	24700	-10.93	20230901	8910	146.91	20230102	24700	-10.93	20230901	8590	156.11	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
124	20230906	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-400	5	-1.79	2252214750	103122	75.52	22300	22350	21500	29050	15650	22350	21839.90	3.73	0	1529	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4392	812.96	0.91	12	0.52	27.00	24061.00	24700	20230901	-11.13	8590	20221121	155.53	24700	-11.13	20230901	8910	146.35	20230102	24700	-11.13	20230901	8590	155.53	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
125	20230906	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	21900	-450	5	-2.01	1464259150	66756	48.89	22300	22350	21500	29050	15650	22350	21934.00	3.73	0	2637	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4382	811.11	0.91	12	0.33	27.00	24061.00	24700	20230901	-11.34	8590	20221121	154.95	24700	-11.34	20230901	8910	145.79	20230102	24700	-11.34	20230901	8590	154.95	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
126	20230906	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-100	5	-0.45	1297951250	59208	43.36	22300	22350	21500	29050	15650	22350	21921.31	3.73	0	2252	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4452	824.07	0.92	12	0.30	27.00	24061.00	24700	20230901	-9.92	8590	20221121	159.02	24700	-9.92	20230901	8910	149.72	20230102	24700	-9.92	20230901	8590	159.02	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
127	20230906	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-150	5	-0.67	1137336150	51952	38.05	22300	22350	21500	29050	15650	22350	21891.35	3.73	0	2263	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4442	822.22	0.92	12	0.26	27.00	24061.00	24700	20230901	-10.12	8590	20221121	158.44	24700	-10.12	20230901	8910	149.16	20230102	24700	-10.12	20230901	8590	158.44	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
128	20230906	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-550	5	-2.46	920560050	42130	30.86	22300	22350	21500	29050	15650	22350	21849.51	3.73	0	-1160	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4362	807.41	0.91	12	0.21	27.00	24061.00	24700	20230901	-11.74	8590	20221121	153.78	24700	-11.74	20230901	8910	144.67	20230102	24700	-11.74	20230901	8590	153.78	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
129	20230906	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	21500	-850	5	-3.80	406221950	18628	13.64	22300	22350	21500	29050	15650	22350	21804.72	3.73	0	-1381	23416	22882	22316	21782	21216	23150	22050	100	6700	500	15640	50	1	20007381	4302	796.30	0.89	12	0.09	27.00	24061.00	24700	20230901	-12.96	8590	20221121	150.29	24700	-12.96	20230901	8910	141.30	20230102	24700	-12.96	20230901	8590	150.29	20221121	2.25	N	044490	500	100 억		745336	N	N	0	N	00	N
130	20230905	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	300	2	1.36	3053405100	135886	91.43	22100	22850	21750	28650	15450	22050	22470.74	3.69	0	6731	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4472	827.78	0.93	12	0.68	27.00	24061.00	24700	20230901	-9.51	8590	20221121	160.19	24700	-9.51	20230901	8910	150.84	20230102	24700	-9.51	20230901	8590	160.19	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
131	20230905	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	22450	400	2	1.81	2923461750	130076	87.52	22100	22850	21750	28650	15450	22050	22475.04	3.69	0	5179	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4492	831.48	0.93	12	0.65	27.00	24061.00	24700	20230901	-9.11	8590	20221121	161.35	24700	-9.11	20230901	8910	151.96	20230102	24700	-9.11	20230901	8590	161.35	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
132	20230905	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	450	2	2.04	2614269700	116288	78.24	22100	22850	21750	28650	15450	22050	22481.01	3.69	0	5795	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4502	833.33	0.94	12	0.58	27.00	24061.00	24700	20230901	-8.91	8590	20221121	161.93	24700	-8.91	20230901	8910	152.53	20230102	24700	-8.91	20230901	8590	161.93	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
133	20230905	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	550	2	2.49	2028956500	90283	60.74	22100	22850	21750	28650	15450	22050	22473.32	3.69	0	-1088	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4522	837.04	0.94	12	0.45	27.00	24061.00	24700	20230901	-8.50	8590	20221121	163.10	24700	-8.50	20230901	8910	153.65	20230102	24700	-8.50	20230901	8590	163.10	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
134	20230905	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	700	2	3.17	1603090700	71576	48.16	22100	22800	21750	28650	15450	22050	22397.07	3.69	0	2463	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4552	842.59	0.95	12	0.36	27.00	24061.00	24700	20230901	-7.89	8590	20221121	164.84	24700	-7.89	20230901	8910	155.33	20230102	24700	-7.89	20230901	8590	164.84	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
135	20230905	110404	57	100.00	KOSDAQ		금속	N	N	N	N		N	22550	500	2	2.27	1169433700	52463	35.30	22100	22600	21750	28650	15450	22050	22290.66	3.69	0	4764	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4512	835.19	0.94	12	0.26	27.00	24061.00	24700	20230901	-8.70	8590	20221121	162.51	24700	-8.70	20230901	8910	153.09	20230102	24700	-8.70	20230901	8590	162.51	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
136	20230905	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	22450	400	2	1.81	758739450	34201	23.01	22100	22500	21750	28650	15450	22050	22184.74	3.69	0	589	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4492	831.48	0.93	12	0.17	27.00	24061.00	24700	20230901	-9.11	8590	20221121	161.35	24700	-9.11	20230901	8910	151.96	20230102	24700	-9.11	20230901	8590	161.35	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
137	20230905	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-250	5	-1.13	132404050	6046	4.07	22100	22100	21750	28650	15450	22050	21899.32	3.69	0	-302	23216	22632	22266	21682	21316	22450	21500	100	6600	500	15430	50	1	20007381	4362	807.41	0.91	12	0.03	27.00	24061.00	24700	20230901	-11.74	8590	20221121	153.78	24700	-11.74	20230901	8910	144.67	20230102	24700	-11.74	20230901	8590	153.78	20221121	2.41	N	044490	500	100 억		738605	N	N	12	N	00	N
138	20230904	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	-800	5	-3.50	3278237500	147680	58.04	22450	22850	21900	29700	16000	22850	22198.29	3.60	0	17913	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4412	816.67	0.92	12	0.74	27.00	24061.00	24700	20230901	-10.73	8590	20221121	156.69	24700	-10.73	20230901	8910	147.47	20230102	24700	-10.73	20230901	8590	156.69	20221121	2.76	N	044490	500	100 억		720693	N	N	12	N	00	N
139	20230904	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-850	5	-3.72	3183330300	143371	56.35	22450	22850	21900	29700	16000	22850	22203.45	3.60	0	18470	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4402	814.81	0.91	12	0.72	27.00	24061.00	24700	20230901	-10.93	8590	20221121	156.11	24700	-10.93	20230901	8910	146.91	20230102	24700	-10.93	20230901	8590	156.11	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
140	20230904	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-650	5	-2.84	2872649550	129267	50.81	22450	22850	21900	29700	16000	22850	22222.61	3.60	0	20025	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4442	822.22	0.92	12	0.65	27.00	24061.00	24700	20230901	-10.12	8590	20221121	158.44	24700	-10.12	20230901	8910	149.16	20230102	24700	-10.12	20230901	8590	158.44	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
141	20230904	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	22100	-750	5	-3.28	2718993400	122314	48.07	22450	22850	21900	29700	16000	22850	22229.62	3.60	0	18476	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4422	818.52	0.92	12	0.61	27.00	24061.00	24700	20230901	-10.53	8590	20221121	157.28	24700	-10.53	20230901	8910	148.04	20230102	24700	-10.53	20230901	8590	157.28	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
142	20230904	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	-800	5	-3.50	2311098200	103791	40.79	22450	22850	21900	29700	16000	22850	22266.85	3.60	0	16076	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4412	816.67	0.92	12	0.52	27.00	24061.00	24700	20230901	-10.73	8590	20221121	156.69	24700	-10.73	20230901	8910	147.47	20230102	24700	-10.73	20230901	8590	156.69	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
143	20230904	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	-350	5	-1.53	1838018650	82497	32.42	22450	22850	21900	29700	16000	22850	22279.82	3.60	0	9838	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4502	833.33	0.94	12	0.41	27.00	24061.00	24700	20230901	-8.91	8590	20221121	161.93	24700	-8.91	20230901	8910	152.53	20230102	24700	-8.91	20230901	8590	161.93	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
144	20230904	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-850	5	-3.72	1381663800	62171	24.44	22450	22850	21900	29700	16000	22850	22223.61	3.60	0	3579	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4402	814.81	0.91	12	0.31	27.00	24061.00	24700	20230901	-10.93	8590	20221121	156.11	24700	-10.93	20230901	8910	146.91	20230102	24700	-10.93	20230901	8590	156.11	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
145	20230904	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-550	5	-2.41	359322700	16108	6.33	22450	22850	22000	29700	16000	22850	22307.10	3.60	0	1148	25516	24182	23366	22032	21216	23775	21625	100	6850	500	15990	50	1	20007381	4462	825.93	0.93	12	0.08	27.00	24061.00	24700	20230901	-9.72	8590	20221121	159.60	24700	-9.72	20230901	8910	150.28	20230102	24700	-9.72	20230901	8590	159.60	20221121	2.76	N	044490	500	100 억		720693	N	N	0	N	00	N
146	20230901	160347	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22850	-400	5	-1.72	5990183900	253775	42.17	23350	24700	22550	30200	16300	23250	23605.22	3.58	0	5406	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4572	846.30	0.95	12	1.27	27.00	24061.00	24700	20230901	-7.49	8590	20221121	166.01	24700	-7.49	20230901	8910	156.45	20230102	24700	-7.49	20230901	8590	166.01	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
147	20230901	150354	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22700	-550	5	-2.37	5827303200	246627	40.98	23350	24700	22550	30200	16300	23250	23628.00	3.58	0	5508	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4542	840.74	0.94	12	1.23	27.00	24061.00	24700	20230901	-8.10	8590	20221121	164.26	24700	-8.10	20230901	8910	154.77	20230102	24700	-8.10	20230901	8590	164.26	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
148	20230901	140351	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23000	-250	5	-1.08	4671388300	195735	32.52	23350	24700	22850	30200	16300	23250	23865.88	3.58	0	-12236	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4602	851.85	0.96	12	0.98	27.00	24061.00	24700	20230901	-6.88	8590	20221121	167.75	24700	-6.88	20230901	8910	158.14	20230102	24700	-6.88	20230901	8590	167.75	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
149	20230901	130344	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22900	-350	5	-1.51	4353623950	181967	30.24	23350	24700	22850	30200	16300	23250	23925.35	3.58	0	-12150	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4582	848.15	0.95	12	0.91	27.00	24061.00	24700	20230901	-7.29	8590	20221121	166.59	24700	-7.29	20230901	8910	157.01	20230102	24700	-7.29	20230901	8590	166.59	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
150	20230901	120347	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23100	-150	5	-0.65	4036540350	168176	27.94	23350	24700	22950	30200	16300	23250	24001.88	3.58	0	-7595	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4622	855.56	0.96	12	0.84	27.00	24061.00	24700	20230901	-6.48	8590	20221121	168.92	24700	-6.48	20230901	8910	159.26	20230102	24700	-6.48	20230901	8590	168.92	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
151	20230901	110347	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23000	-250	5	-1.08	3793175600	157671	26.20	23350	24700	22950	30200	16300	23250	24057.53	3.58	0	-5432	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4602	851.85	0.96	12	0.79	27.00	24061.00	24700	20230901	-6.88	8590	20221121	167.75	24700	-6.88	20230901	8910	158.14	20230102	24700	-6.88	20230901	8590	167.75	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
152	20230901	100346	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	24100	850	2	3.66	3006622100	124213	20.64	23350	24700	23350	30200	16300	23250	24205.37	3.58	0	-2990	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4822	892.59	1.00	12	0.62	27.00	24061.00	24700	20230901	-2.43	8590	20221121	180.56	24700	-2.43	20230901	8910	170.48	20230102	24700	-2.43	20230901	8590	180.56	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N
153	20230901	090341	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	24300	1050	2	4.52	662618850	27492	4.57	23350	24700	23350	30200	16300	23250	24102.24	3.58	0	5923	24883	24066	22783	21966	20683	24475	22375	100	6950	500	16270	50	1	20007381	4862	900.00	1.01	12	0.14	27.00	24061.00	24700	20230901	-1.62	8590	20221121	182.89	24700	-1.62	20230901	8910	172.73	20230102	24700	-1.62	20230901	8590	182.89	20221121	2.76	N	044490	500	100 억		715520	N	N	0	N	00	N