KissMeData/093380/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	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	100	2	2.65	68072580	18091	129.49	3755	3870	3660	4900	2640	3770	3762.73	0.84	0	-619	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	382	8.98	0.54	08	0.18	431.00	7107.00	4550	20230419	-14.95	3355	20221017	15.35	4550	-14.95	20230419	3405	13.66	20230102	4550	-14.95	20230419	3355	15.35	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
3	20230927	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	40	2	1.06	59601150	15894	113.76	3755	3810	3660	4900	2640	3770	3749.75	0.84	0	-347	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	376	8.84	0.54	08	0.16	431.00	7107.00	4550	20230419	-16.26	3355	20221017	13.56	4550	-16.26	20230419	3405	11.89	20230102	4550	-16.26	20230419	3355	13.56	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
4	20230927	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	5	2	0.13	39540065	10585	75.76	3755	3790	3660	4900	2640	3770	3735.04	0.84	0	-605	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	373	8.76	0.53	08	0.11	431.00	7107.00	4550	20230419	-17.03	3355	20221017	12.52	4550	-17.03	20230419	3405	10.87	20230102	4550	-17.03	20230419	3355	12.52	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
5	20230927	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	10	2	0.27	37395970	10015	71.68	3755	3790	3660	4900	2640	3770	3733.52	0.84	0	-629	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	373	8.77	0.53	08	0.10	431.00	7107.00	4550	20230419	-16.92	3355	20221017	12.67	4550	-16.92	20230419	3405	11.01	20230102	4550	-16.92	20230419	3355	12.67	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
6	20230927	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-30	5	-0.80	33597145	9003	64.44	3755	3770	3660	4900	2640	3770	3731.20	0.84	0	-446	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	369	8.68	0.53	08	0.09	431.00	7107.00	4550	20230419	-17.80	3355	20221017	11.48	4550	-17.80	20230419	3405	9.84	20230102	4550	-17.80	20230419	3355	11.48	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
7	20230927	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-30	5	-0.80	32400050	8683	62.15	3755	3770	3660	4900	2640	3770	3730.84	0.84	0	-446	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	369	8.68	0.53	08	0.09	431.00	7107.00	4550	20230419	-17.80	3355	20221017	11.48	4550	-17.80	20230419	3405	9.84	20230102	4550	-17.80	20230419	3355	11.48	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
8	20230927	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-40	5	-1.06	24652345	6609	47.31	3755	3770	3660	4900	2640	3770	3729.30	0.84	0	-374	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	368	8.65	0.52	08	0.07	431.00	7107.00	4550	20230419	-18.02	3355	20221017	11.18	4550	-18.02	20230419	3405	9.54	20230102	4550	-18.02	20230419	3355	11.18	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
9	20230927	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-70	5	-1.86	11649180	3126	22.37	3755	3755	3660	4900	2640	3770	3724.63	0.84	0	106	3850	3810	3790	3750	3730	3800	3740	49	1130	500	2630	5	1	9879313	366	8.58	0.52	08	0.03	431.00	7107.00	4550	20230419	-18.68	3355	20221017	10.28	4550	-18.68	20230419	3405	8.66	20230102	4550	-18.68	20230419	3355	10.28	20221017	0.93	N	093380	500	49 억		83260	N	N	0	N	00	N
10	20230926	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-60	5	-1.57	52711985	13869	63.52	3825	3830	3770	4975	2685	3830	3802.06	0.88	0	-3423	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	372	8.75	0.53	08	0.14	431.00	7107.00	4550	20230419	-17.14	3355	20221017	12.37	4550	-17.14	20230419	3405	10.72	20230102	4550	-17.14	20230419	3355	12.37	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
11	20230926	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-60	5	-1.57	45465095	11947	54.72	3825	3830	3770	4975	2685	3830	3805.57	0.88	0	-3375	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	372	8.75	0.53	08	0.12	431.00	7107.00	4550	20230419	-17.14	3355	20221017	12.37	4550	-17.14	20230419	3405	10.72	20230102	4550	-17.14	20230419	3355	12.37	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
12	20230926	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-45	5	-1.17	39523785	10373	47.51	3825	3830	3780	4975	2685	3830	3810.26	0.88	0	-3263	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	374	8.78	0.53	08	0.10	431.00	7107.00	4550	20230419	-16.81	3355	20221017	12.82	4550	-16.81	20230419	3405	11.16	20230102	4550	-16.81	20230419	3355	12.82	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
13	20230926	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-40	5	-1.04	36278995	9517	43.59	3825	3830	3790	4975	2685	3830	3812.02	0.88	0	-3120	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	374	8.79	0.53	08	0.10	431.00	7107.00	4550	20230419	-16.70	3355	20221017	12.97	4550	-16.70	20230419	3405	11.31	20230102	4550	-16.70	20230419	3355	12.97	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
14	20230926	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-20	5	-0.52	25790070	6758	30.95	3825	3830	3805	4975	2685	3830	3816.23	0.88	0	-890	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	376	8.84	0.54	08	0.07	431.00	7107.00	4550	20230419	-16.26	3355	20221017	13.56	4550	-16.26	20230419	3405	11.89	20230102	4550	-16.26	20230419	3355	13.56	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
15	20230926	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-25	5	-0.65	24229180	6349	29.08	3825	3830	3805	4975	2685	3830	3816.22	0.88	0	-818	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	376	8.83	0.54	08	0.06	431.00	7107.00	4550	20230419	-16.37	3355	20221017	13.41	4550	-16.37	20230419	3405	11.75	20230102	4550	-16.37	20230419	3355	13.41	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
16	20230926	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-10	5	-0.26	8778625	2299	10.53	3825	3830	3810	4975	2685	3830	3818.45	0.88	0	-626	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	377	8.86	0.54	08	0.02	431.00	7107.00	4550	20230419	-16.04	3355	20221017	13.86	4550	-16.04	20230419	3405	12.19	20230102	4550	-16.04	20230419	3355	13.86	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
17	20230926	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	0	3	0.00	2745435	718	3.29	3825	3830	3815	4975	2685	3830	3823.73	0.88	0	0	3970	3900	3865	3795	3760	3882	3777	49	1145	500	2680	5	1	9879313	378	8.89	0.54	08	0.01	431.00	7107.00	4550	20230419	-15.82	3355	20221017	14.16	4550	-15.82	20230419	3405	12.48	20230102	4550	-15.82	20230419	3355	14.16	20221017	0.92	N	093380	500	49 억		86613	N	N	0	N	00	N
18	20230925	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-105	5	-2.67	84120625	21820	97.25	3935	3935	3830	5110	2755	3935	3855.36	0.89	0	-1833	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	378	8.89	0.54	08	0.22	431.00	7107.00	4550	20230419	-15.82	3355	20221017	14.16	4550	-15.82	20230419	3405	12.48	20230102	4550	-15.82	20230419	3355	14.16	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
19	20230925	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-85	5	-2.16	74264910	19248	85.79	3935	3935	3835	5110	2755	3935	3858.32	0.89	0	-1844	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	380	8.93	0.54	08	0.19	431.00	7107.00	4550	20230419	-15.38	3355	20221017	14.75	4550	-15.38	20230419	3405	13.07	20230102	4550	-15.38	20230419	3355	14.75	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
20	20230925	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-90	5	-2.29	71613120	18558	82.72	3935	3935	3835	5110	2755	3935	3858.88	0.89	0	-1618	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	380	8.92	0.54	08	0.19	431.00	7107.00	4550	20230419	-15.49	3355	20221017	14.61	4550	-15.49	20230419	3405	12.92	20230102	4550	-15.49	20230419	3355	14.61	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
21	20230925	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-75	5	-1.91	67357845	17450	77.78	3935	3935	3840	5110	2755	3935	3860.05	0.89	0	-1618	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	381	8.96	0.54	08	0.18	431.00	7107.00	4550	20230419	-15.16	3355	20221017	15.05	4550	-15.16	20230419	3405	13.36	20230102	4550	-15.16	20230419	3355	15.05	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
22	20230925	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-85	5	-2.16	21126420	5448	24.28	3935	3935	3840	5110	2755	3935	3877.83	0.89	0	-1410	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	380	8.93	0.54	08	0.06	431.00	7107.00	4550	20230419	-15.38	3355	20221017	14.75	4550	-15.38	20230419	3405	13.07	20230102	4550	-15.38	20230419	3355	14.75	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
23	20230925	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-80	5	-2.03	19679560	5072	22.61	3935	3935	3840	5110	2755	3935	3880.04	0.89	0	-1370	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	381	8.94	0.54	08	0.05	431.00	7107.00	4550	20230419	-15.27	3355	20221017	14.90	4550	-15.27	20230419	3405	13.22	20230102	4550	-15.27	20230419	3355	14.90	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
24	20230925	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-75	5	-1.91	17707915	4561	20.33	3935	3935	3840	5110	2755	3935	3882.46	0.89	0	-1214	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	381	8.96	0.54	08	0.05	431.00	7107.00	4550	20230419	-15.16	3355	20221017	15.05	4550	-15.16	20230419	3405	13.36	20230102	4550	-15.16	20230419	3355	15.05	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
25	20230925	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-5	5	-0.13	4204045	1069	4.76	3935	3935	3900	5110	2755	3935	3932.69	0.89	0	-176	4008	3971	3923	3886	3838	3947	3862	49	1175	500	2750	5	1	9879313	388	9.12	0.55	08	0.01	431.00	7107.00	4550	20230419	-13.63	3355	20221017	17.14	4550	-13.63	20230419	3405	15.42	20230102	4550	-13.63	20230419	3355	17.14	20221017	0.92	N	093380	500	49 억		88112	N	N	0	N	00	N
26	20230922	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-35	5	-0.88	87573245	22436	155.34	3960	3960	3875	5160	2780	3970	3903.25	0.91	0	-2292	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	389	9.13	0.55	08	0.23	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
27	20230922	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-85	5	-2.14	62087840	15928	110.28	3960	3960	3875	5160	2780	3970	3898.03	0.91	0	-2481	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	384	9.01	0.55	08	0.16	431.00	7107.00	4550	20230419	-14.62	3355	20221017	15.80	4550	-14.62	20230419	3405	14.10	20230102	4550	-14.62	20230419	3355	15.80	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
28	20230922	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-45	5	-1.13	25698655	6572	45.50	3960	3960	3875	5160	2780	3970	3910.32	0.91	0	-2269	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	388	9.11	0.55	08	0.07	431.00	7107.00	4550	20230419	-13.74	3355	20221017	16.99	4550	-13.74	20230419	3405	15.27	20230102	4550	-13.74	20230419	3355	16.99	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
29	20230922	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-60	5	-1.51	22361735	5719	39.60	3960	3960	3875	5160	2780	3970	3910.08	0.91	0	-2021	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	386	9.07	0.55	08	0.06	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
30	20230922	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-65	5	-1.64	21398115	5472	37.89	3960	3960	3875	5160	2780	3970	3910.47	0.91	0	-2021	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	386	9.06	0.55	08	0.06	431.00	7107.00	4550	20230419	-14.18	3355	20221017	16.39	4550	-14.18	20230419	3405	14.68	20230102	4550	-14.18	20230419	3355	16.39	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
31	20230922	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-35	5	-0.88	17204165	4399	30.46	3960	3960	3875	5160	2780	3970	3910.93	0.91	0	-1751	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	389	9.13	0.55	08	0.04	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
32	20230922	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-65	5	-1.64	12925845	3305	22.88	3960	3960	3875	5160	2780	3970	3911.00	0.91	0	-1720	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	386	9.06	0.55	08	0.03	431.00	7107.00	4550	20230419	-14.18	3355	20221017	16.39	4550	-14.18	20230419	3405	14.68	20230102	4550	-14.18	20230419	3355	16.39	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
33	20230922	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-70	5	-1.76	6640395	1693	11.72	3960	3960	3900	5160	2780	3970	3922.27	0.91	0	-1223	4036	4002	3961	3927	3886	3982	3907	49	1190	500	2770	5	1	9879313	385	9.05	0.55	08	0.02	431.00	7107.00	4550	20230419	-14.29	3355	20221017	16.24	4550	-14.29	20230419	3405	14.54	20230102	4550	-14.29	20230419	3355	16.24	20221017	0.92	N	093380	500	49 억		90017	N	N	0	N	00	N
34	20230921	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-25	5	-0.63	57027500	14442	110.34	3995	3995	3920	5190	2800	3995	3947.14	0.94	0	-2484	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	392	9.21	0.56	08	0.15	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
35	20230921	150633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-70	5	-1.75	44619815	11316	86.45	3995	3995	3920	5190	2800	3995	3943.07	0.94	0	-2420	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	388	9.11	0.55	08	0.11	431.00	7107.00	4550	20230419	-13.74	3355	20221017	16.99	4550	-13.74	20230419	3405	15.27	20230102	4550	-13.74	20230419	3355	16.99	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
36	20230921	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-75	5	-1.88	43670775	11074	84.61	3995	3995	3920	5190	2800	3995	3943.54	0.94	0	-2400	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	387	9.10	0.55	08	0.11	431.00	7107.00	4550	20230419	-13.85	3355	20221017	16.84	4550	-13.85	20230419	3405	15.12	20230102	4550	-13.85	20230419	3355	16.84	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
37	20230921	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-70	5	-1.75	42812070	10855	82.93	3995	3995	3920	5190	2800	3995	3944.00	0.94	0	-2372	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	388	9.11	0.55	08	0.11	431.00	7107.00	4550	20230419	-13.74	3355	20221017	16.99	4550	-13.74	20230419	3405	15.27	20230102	4550	-13.74	20230419	3355	16.99	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
38	20230921	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-55	5	-1.38	35323640	8948	68.36	3995	3995	3920	5190	2800	3995	3947.66	0.94	0	-2355	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	389	9.14	0.55	08	0.09	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
39	20230921	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-50	5	-1.25	22011210	5574	42.59	3995	3995	3920	5190	2800	3995	3948.91	0.94	0	-1859	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	390	9.15	0.56	08	0.06	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
40	20230921	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-70	5	-1.75	17143200	4336	33.13	3995	3995	3920	5190	2800	3995	3953.69	0.94	0	-1351	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	388	9.11	0.55	08	0.04	431.00	7107.00	4550	20230419	-13.74	3355	20221017	16.99	4550	-13.74	20230419	3405	15.27	20230102	4550	-13.74	20230419	3355	16.99	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
41	20230921	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-15	5	-0.38	6417315	1607	12.28	3995	3995	3960	5190	2800	3995	3993.35	0.94	0	-91	4055	4025	3980	3950	3905	4040	3965	49	1195	500	2790	5	1	9879313	393	9.23	0.56	08	0.02	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.92	N	093380	500	49 억		92444	N	N	0	N	00	N
42	20230920	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	10	2	0.25	51871845	13089	175.81	3965	4010	3935	5180	2790	3985	3963.01	0.95	0	-685	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	395	9.27	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
43	20230920	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-15	5	-0.38	39691010	10039	134.84	3965	3975	3935	5180	2790	3985	3953.68	0.95	0	-570	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	392	9.21	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
44	20230920	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-10	5	-0.25	31698605	8019	107.71	3965	3975	3935	5180	2790	3985	3952.94	0.95	0	-726	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	393	9.22	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
45	20230920	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-30	5	-0.75	30132195	7624	102.40	3965	3975	3935	5180	2790	3985	3952.28	0.95	0	-643	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	391	9.18	0.56	08	0.08	431.00	7107.00	4550	20230419	-13.08	3355	20221017	17.88	4550	-13.08	20230419	3405	16.15	20230102	4550	-13.08	20230419	3355	17.88	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
46	20230920	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-35	5	-0.88	19695370	4989	67.01	3965	3975	3935	5180	2790	3985	3947.76	0.95	0	-575	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	390	9.16	0.56	08	0.05	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
47	20230920	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	4005955	1011	13.58	3965	3975	3950	5180	2790	3985	3962.37	0.95	0	-210	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
48	20230920	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-10	5	-0.25	2786065	703	9.44	3965	3975	3950	5180	2790	3985	3963.11	0.95	0	-124	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	393	9.22	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
49	20230920	090628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	1300490	328	4.41	3965	3965	3960	5180	2790	3985	3964.91	0.95	0	-6	4028	4006	3973	3951	3918	4017	3962	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.00	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.92	N	093380	500	49 억		93558	N	N	0	N	00	N
50	20230919	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	27886665	7035	29.37	3950	3995	3940	5180	2790	3985	3963.99	0.96	0	-1784	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	394	9.25	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
51	20230919	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-25	5	-0.63	17617840	4451	18.58	3950	3995	3940	5180	2790	3985	3958.18	0.96	0	-1478	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	391	9.19	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
52	20230919	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	14263915	3603	15.04	3950	3995	3940	5180	2790	3985	3958.90	0.96	0	-1214	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
53	20230919	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	12808090	3235	13.50	3950	3995	3940	5180	2790	3985	3959.22	0.96	0	-1179	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
54	20230919	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	11946800	3017	12.59	3950	3995	3940	5180	2790	3985	3959.83	0.96	0	-1178	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
55	20230919	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-25	5	-0.63	10676310	2696	11.25	3950	3995	3940	5180	2790	3985	3960.06	0.96	0	-987	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	391	9.19	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
56	20230919	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-35	5	-0.88	10198040	2575	10.75	3950	3995	3940	5180	2790	3985	3960.40	0.96	0	-980	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	390	9.16	0.56	08	0.03	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
57	20230919	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	10	2	0.25	4010810	1008	4.21	3950	3995	3950	5180	2790	3985	3978.98	0.96	0	-238	4105	4045	4000	3940	3895	4022	3917	49	1195	500	2780	5	1	9879313	395	9.27	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.89	N	093380	500	49 억		95254	N	N	0	N	00	N
58	20230918	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-75	5	-1.85	94676350	23803	171.29	4060	4060	3955	5270	2845	4060	3977.50	0.99	0	-2560	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	394	9.25	0.56	08	0.24	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
59	20230918	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-100	5	-2.46	53095985	13335	95.96	4060	4060	3955	5270	2845	4060	3981.70	0.99	0	-2312	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	391	9.19	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
60	20230918	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-95	5	-2.34	44645210	11203	80.62	4060	4060	3955	5270	2845	4060	3985.11	0.99	0	-2007	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	392	9.20	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
61	20230918	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-80	5	-1.97	36688315	9198	66.19	4060	4060	3955	5270	2845	4060	3988.73	0.99	0	-1997	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	393	9.23	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
62	20230918	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-85	5	-2.09	26410230	6611	47.57	4060	4060	3955	5270	2845	4060	3994.89	0.99	0	-991	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	393	9.22	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
63	20230918	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-80	5	-1.97	24569855	6149	44.25	4060	4060	3955	5270	2845	4060	3995.75	0.99	0	-733	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	393	9.23	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
64	20230918	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-80	5	-1.97	19491120	4872	35.06	4060	4060	3955	5270	2845	4060	4000.64	0.99	0	-604	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	393	9.23	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
65	20230918	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	11235640	2796	20.12	4060	4060	3955	5270	2845	4060	4018.47	0.99	0	-726	4096	4077	4041	4022	3986	4087	4032	49	1210	500	2840	5	1	9879313	395	9.28	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		97563	N	N	0	N	00	N
66	20230915	160621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	35	2	0.87	55879600	13896	169.94	4025	4060	4005	5230	2820	4025	4021.27	0.99	0	-554	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	401	9.42	0.57	08	0.14	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
67	20230915	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	48270300	12017	146.96	4025	4030	4005	5230	2820	4025	4016.83	0.99	0	-583	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	396	9.30	0.56	08	0.12	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
68	20230915	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	45599440	11351	138.82	4025	4030	4005	5230	2820	4025	4017.22	0.99	0	-583	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	397	9.32	0.56	08	0.11	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
69	20230915	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	36378205	9052	110.70	4025	4030	4005	5230	2820	4025	4018.80	0.99	0	-583	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	396	9.30	0.56	08	0.09	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
70	20230915	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	31866960	7927	96.94	4025	4030	4005	5230	2820	4025	4020.05	0.99	0	-606	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	396	9.30	0.56	08	0.08	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
71	20230915	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	29372810	7305	89.34	4025	4030	4005	5230	2820	4025	4020.92	0.99	0	-606	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	396	9.30	0.56	08	0.07	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
72	20230915	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	25818615	6419	78.50	4025	4030	4005	5230	2820	4025	4022.22	0.99	0	-533	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	397	9.32	0.56	08	0.06	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
73	20230915	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	10585750	2630	32.16	4025	4025	4025	5230	2820	4025	4025.00	0.99	0	-327	4081	4052	4001	3972	3921	4067	3987	49	1205	500	2810	5	1	9879313	398	9.34	0.57	08	0.03	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.89	N	093380	500	49 억		98092	N	N	0	N	00	N
74	20230914	160621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	50	2	1.26	32607905	8177	70.85	3950	4030	3950	5160	2785	3975	3987.76	1.00	0	-583	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	398	9.34	0.57	08	0.08	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
75	20230914	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	25	2	0.63	28156350	7068	61.24	3950	4030	3950	5160	2785	3975	3983.64	1.00	0	-561	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	395	9.28	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
76	20230914	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	25	2	0.63	25273835	6347	55.00	3950	4030	3950	5160	2785	3975	3982.01	1.00	0	-561	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	395	9.28	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
77	20230914	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	25	2	0.63	24111135	6056	52.47	3950	4030	3950	5160	2785	3975	3981.36	1.00	0	-561	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	395	9.28	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
78	20230914	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	25	2	0.63	17981350	4518	39.15	3950	4030	3950	5160	2785	3975	3979.94	1.00	0	-516	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	395	9.28	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
79	20230914	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	40	2	1.01	16106015	4049	35.08	3950	4030	3950	5160	2785	3975	3977.78	1.00	0	-379	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	397	9.32	0.56	08	0.04	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
80	20230914	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	55	2	1.38	12138965	3056	26.48	3950	4030	3950	5160	2785	3975	3972.17	1.00	0	-121	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	398	9.35	0.57	08	0.03	431.00	7107.00	4550	20230419	-11.43	3355	20221017	20.12	4550	-11.43	20230419	3405	18.36	20230102	4550	-11.43	20230419	3355	20.12	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
81	20230914	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-15	5	-0.38	2373585	600	5.20	3950	3970	3950	5160	2785	3975	3955.97	1.00	0	-66	4035	4005	3970	3940	3905	3987	3922	49	1185	500	2780	5	1	9879313	391	9.19	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		98675	N	N	0	N	00	N
82	20230913	160617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-65	5	-1.61	45825750	11541	103.53	3990	4000	3935	5250	2830	4040	3970.69	1.04	0	-4213	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	393	9.22	0.56	08	0.12	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
83	20230913	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-60	5	-1.49	31416695	7916	71.01	3990	4000	3935	5250	2830	4040	3968.76	1.04	0	-4226	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	393	9.23	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
84	20230913	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-60	5	-1.49	27536115	6940	62.25	3990	4000	3935	5250	2830	4040	3967.74	1.04	0	-3425	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	393	9.23	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
85	20230913	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-80	5	-1.98	17609060	4430	39.74	3990	4000	3955	5250	2830	4040	3974.96	1.04	0	-2957	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	391	9.19	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
86	20230913	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-60	5	-1.49	16384570	4121	36.97	3990	4000	3955	5250	2830	4040	3975.87	1.04	0	-2829	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	393	9.23	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
87	20230913	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-70	5	-1.73	11358750	2858	25.64	3990	4000	3955	5250	2830	4040	3974.37	1.04	0	-1602	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	392	9.21	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
88	20230913	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-55	5	-1.36	4455790	1117	10.02	3990	4000	3975	5250	2830	4040	3989.07	1.04	0	-540	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	394	9.25	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
89	20230913	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-40	5	-0.99	1645880	413	3.70	3990	4000	3975	5250	2830	4040	3985.18	1.04	0	-175	4090	4065	4020	3995	3950	4077	4007	49	1210	500	2820	5	1	9879313	395	9.28	0.56	08	0.00	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		103139	N	N	0	N	00	N
90	20230912	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	44745425	11148	75.54	4010	4045	3975	5250	2835	4045	4013.76	1.06	0	-1728	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	399	9.37	0.57	08	0.11	431.00	7107.00	4550	20230419	-11.21	3355	20221017	20.42	4550	-11.21	20230419	3405	18.65	20230102	4550	-11.21	20230419	3355	20.42	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
91	20230912	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-65	5	-1.61	35946145	8959	60.71	4010	4045	3975	5250	2835	4045	4012.29	1.06	0	-1979	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	393	9.23	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
92	20230912	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	28164350	7006	47.48	4010	4045	3980	5250	2835	4045	4020.03	1.06	0	-1830	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	396	9.30	0.56	08	0.07	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
93	20230912	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-50	5	-1.24	22093410	5488	37.19	4010	4045	3980	5250	2835	4045	4025.77	1.06	0	-821	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	395	9.27	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
94	20230912	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	21517965	5344	36.21	4010	4045	3980	5250	2835	4045	4026.57	1.06	0	-781	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	397	9.33	0.57	08	0.05	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
95	20230912	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-35	5	-0.87	16958595	4202	28.47	4010	4045	4010	5250	2835	4045	4035.84	1.06	0	-781	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	396	9.30	0.56	08	0.04	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
96	20230912	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-20	5	-0.49	14850345	3677	24.92	4010	4045	4010	5250	2835	4045	4038.71	1.06	0	-716	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	398	9.34	0.57	08	0.04	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
97	20230912	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	896735	223	1.51	4010	4045	4010	5250	2835	4045	4021.23	1.06	0	-3	4111	4077	4011	3977	3911	4095	3995	49	1205	500	2830	5	1	9879313	400	9.39	0.57	08	0.00	431.00	7107.00	4550	20230419	-11.10	3355	20221017	20.57	4550	-11.10	20230419	3405	18.80	20230102	4550	-11.10	20230419	3355	20.57	20221017	0.89	N	093380	500	49 억		105118	N	N	0	N	00	N
98	20230911	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	40	2	1.00	59022290	14757	42.02	4005	4045	3945	5200	2805	4005	3999.61	1.09	0	-2374	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	400	9.39	0.57	08	0.15	431.00	7107.00	4550	20230419	-11.10	3355	20221017	20.57	4550	-11.10	20230419	3405	18.80	20230102	4550	-11.10	20230419	3355	20.57	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
99	20230911	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	25	2	0.62	50255175	12588	35.85	4005	4030	3945	5200	2805	4005	3992.31	1.09	0	-2359	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	398	9.35	0.57	08	0.13	431.00	7107.00	4550	20230419	-11.43	3355	20221017	20.12	4550	-11.43	20230419	3405	18.36	20230102	4550	-11.43	20230419	3355	20.12	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
100	20230911	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	48088750	12047	34.31	4005	4005	3945	5200	2805	4005	3991.76	1.09	0	-2369	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	396	9.29	0.56	08	0.12	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
101	20230911	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-25	5	-0.62	39476645	9894	28.18	4005	4005	3945	5200	2805	4005	3989.96	1.09	0	-845	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	393	9.23	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
102	20230911	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	36447965	9136	26.02	4005	4005	3945	5200	2805	4005	3989.49	1.09	0	-870	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	396	9.29	0.56	08	0.09	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
103	20230911	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	30003205	7520	21.42	4005	4005	3945	5200	2805	4005	3989.79	1.09	0	-870	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	395	9.28	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
104	20230911	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	10138085	2539	7.23	4005	4005	3965	5200	2805	4005	3992.94	1.09	0	-866	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	395	9.28	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
105	20230911	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	2538100	634	1.81	4005	4005	3965	5200	2805	4005	4003.31	1.09	0	-50	4061	4032	3981	3952	3901	4047	3967	49	1195	500	2800	5	1	9879313	396	9.29	0.56	08	0.01	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.89	N	093380	500	49 억		107478	N	N	0	N	00	N
106	20230908	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-10	5	-0.25	139147360	35115	156.75	3970	4010	3930	5210	2815	4015	3962.61	1.12	0	-2692	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	396	9.29	0.56	08	0.36	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
107	20230908	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-50	5	-1.25	124489610	31447	140.38	3970	3985	3930	5210	2815	4015	3958.71	1.12	0	-2389	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	392	9.20	0.56	08	0.32	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
108	20230908	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-45	5	-1.12	54772160	13864	61.89	3970	3985	3930	5210	2815	4015	3950.68	1.12	0	-2626	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	392	9.21	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
109	20230908	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-45	5	-1.12	49221370	12457	55.61	3970	3985	3930	5210	2815	4015	3951.30	1.12	0	-2428	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	392	9.21	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
110	20230908	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-40	5	-1.00	47678510	12068	53.87	3970	3985	3930	5210	2815	4015	3950.82	1.12	0	-2394	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	393	9.22	0.56	08	0.12	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
111	20230908	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-30	5	-0.75	25070595	6345	28.32	3970	3985	3930	5210	2815	4015	3951.24	1.12	0	-507	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	394	9.25	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
112	20230908	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-55	5	-1.37	14364895	3640	16.25	3970	3975	3930	5210	2815	4015	3946.40	1.12	0	-513	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	391	9.19	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
113	20230908	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-45	5	-1.12	3301350	834	3.72	3970	3970	3940	5210	2815	4015	3958.45	1.12	0	-382	4065	4040	3990	3965	3915	4052	3977	49	1195	500	2810	5	1	9879313	392	9.21	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		110170	N	N	0	N	00	N
114	20230907	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	88997710	22402	97.71	3960	4015	3940	5220	2815	4020	3972.76	1.21	0	-8928	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	397	9.32	0.56	08	0.23	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
115	20230907	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-65	5	-1.62	74478280	18757	81.82	3960	4015	3940	5220	2815	4020	3970.69	1.21	0	-8199	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	391	9.18	0.56	08	0.19	431.00	7107.00	4550	20230419	-13.08	3355	20221017	17.88	4550	-13.08	20230419	3405	16.15	20230102	4550	-13.08	20230419	3355	17.88	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
116	20230907	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-50	5	-1.24	61431885	15466	67.46	3960	4015	3940	5220	2815	4020	3972.06	1.21	0	-6496	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	392	9.21	0.56	08	0.16	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
117	20230907	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	58185410	14649	63.90	3960	4015	3940	5220	2815	4020	3971.97	1.21	0	-6313	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	394	9.26	0.56	08	0.15	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
118	20230907	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	44188560	11122	48.51	3960	4015	3940	5220	2815	4020	3973.08	1.21	0	-4370	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	393	9.23	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
119	20230907	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-70	5	-1.74	27264355	6880	30.01	3960	4015	3940	5220	2815	4020	3962.84	1.21	0	-3237	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	390	9.16	0.56	08	0.07	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
120	20230907	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-50	5	-1.24	14283235	3595	15.68	3960	4015	3940	5220	2815	4020	3973.08	1.21	0	-1914	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	392	9.21	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
121	20230907	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	6266785	1583	6.90	3960	4015	3940	5220	2815	4020	3958.80	1.21	0	-464	4086	4052	3991	3957	3896	4070	3975	49	1200	500	2810	5	1	9879313	397	9.32	0.56	08	0.02	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		119098	N	N	0	N	00	N
122	20230906	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	35	2	0.88	91059000	22923	123.29	3990	4025	3930	5180	2790	3985	3972.39	1.33	0	-12361	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	397	9.33	0.57	08	0.23	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
123	20230906	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	83746400	21101	113.50	3990	4025	3930	5180	2790	3985	3968.84	1.33	0	-12361	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	394	9.26	0.56	08	0.21	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
124	20230906	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	70088025	17664	95.01	3990	4025	3930	5180	2790	3985	3967.85	1.33	0	-10180	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.18	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
125	20230906	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-40	5	-1.00	64639155	16287	87.60	3990	4025	3930	5180	2790	3985	3968.76	1.33	0	-10008	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	390	9.15	0.56	08	0.16	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
126	20230906	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-40	5	-1.00	50811485	12778	68.73	3990	4025	3930	5180	2790	3985	3976.48	1.33	0	-7220	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	390	9.15	0.56	08	0.13	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
127	20230906	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	37751635	9481	51.00	3990	4025	3930	5180	2790	3985	3981.82	1.33	0	-5284	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
128	20230906	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-10	5	-0.25	25871455	6480	34.85	3990	4025	3950	5180	2790	3985	3992.51	1.33	0	-4270	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	393	9.22	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
129	20230906	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	10570065	2644	14.22	3990	4025	3960	5180	2790	3985	3997.76	1.33	0	-739	4021	4002	3981	3962	3941	3992	3952	49	1195	500	2780	5	1	9879313	396	9.30	0.56	08	0.03	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.90	N	093380	500	49 억		131459	N	N	0	N	00	N
130	20230905	160548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-15	5	-0.38	73959220	18592	47.27	4000	4000	3960	5200	2800	4000	3978.01	1.36	0	-2623	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	394	9.25	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
131	20230905	150558	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-20	5	-0.50	66869630	16812	42.74	4000	4000	3960	5200	2800	4000	3977.49	1.36	0	-2434	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	393	9.23	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
132	20230905	140557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-25	5	-0.62	56994025	14325	36.42	4000	4000	3960	5200	2800	4000	3978.64	1.36	0	-2243	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	393	9.22	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
133	20230905	130537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-25	5	-0.62	44848180	11272	28.66	4000	4000	3960	5200	2800	4000	3978.72	1.36	0	-1089	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	393	9.22	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
134	20230905	120545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-20	5	-0.50	41803025	10505	26.71	4000	4000	3960	5200	2800	4000	3979.35	1.36	0	-637	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	393	9.23	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
135	20230905	110548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-5	5	-0.12	34643820	8702	22.12	4000	4000	3960	5200	2800	4000	3981.13	1.36	0	51	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	395	9.27	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
136	20230905	100543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-40	5	-1.00	24599855	6172	15.69	4000	4000	3960	5200	2800	4000	3985.72	1.36	0	-505	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	391	9.19	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
137	20230905	090540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	0	3	0.00	4390765	1098	2.79	4000	4000	3995	5200	2800	4000	3998.88	1.36	0	0	4150	4075	3970	3895	3790	4112	3932	49	1200	500	2800	5	1	9879313	395	9.28	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		134066	N	N	0	N	00	N
138	20230904	160539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	80	2	2.04	155805975	39332	42.30	3885	4045	3865	5090	2745	3920	3961.28	1.41	0	-4555	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	395	9.28	0.56	08	0.40	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
139	20230904	150532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	65	2	1.66	133667940	33787	36.33	3885	4010	3865	5090	2745	3920	3956.19	1.41	0	-4730	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	394	9.25	0.56	08	0.34	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
140	20230904	140528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	45	2	1.15	109499620	27733	29.82	3885	4010	3865	5090	2745	3920	3948.35	1.41	0	-4387	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	392	9.20	0.56	08	0.28	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
141	20230904	130537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	50	2	1.28	96446585	24454	26.30	3885	4010	3865	5090	2745	3920	3944.00	1.41	0	-4270	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	392	9.21	0.56	08	0.25	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
142	20230904	120527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	45	2	1.15	81689730	20736	22.30	3885	4010	3865	5090	2745	3920	3939.51	1.41	0	-3354	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	392	9.20	0.56	08	0.21	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
143	20230904	110519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	25	2	0.64	47677165	12188	13.11	3885	3955	3865	5090	2745	3920	3911.81	1.41	0	-1930	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	390	9.15	0.56	08	0.12	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
144	20230904	100522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-10	5	-0.26	30725720	7879	8.47	3885	3920	3865	5090	2745	3920	3899.70	1.41	0	-2396	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	386	9.07	0.55	08	0.08	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
145	20230904	090532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-10	5	-0.26	11675405	3003	3.23	3885	3910	3865	5090	2745	3920	3887.91	1.41	0	-1920	4030	3975	3945	3890	3860	3960	3875	49	1170	500	2740	5	1	9879313	386	9.07	0.55	08	0.03	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	0.89	N	093380	500	49 억		138871	N	N	0	N	00	N
146	20230901	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-130	5	-3.21	365408560	92617	139.28	4000	4000	3915	5260	2835	4050	3945.30	1.50	0	-10723	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	387	9.10	0.55	08	0.94	431.00	7107.00	4550	20230419	-13.85	3355	20221017	16.84	4550	-13.85	20230419	3405	15.12	20230102	4550	-13.85	20230419	3355	16.84	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
147	20230901	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-120	5	-2.96	334311485	84695	127.36	4000	4000	3915	5260	2835	4050	3947.14	1.50	0	-10774	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	388	9.12	0.55	08	0.86	431.00	7107.00	4550	20230419	-13.63	3355	20221017	17.14	4550	-13.63	20230419	3405	15.42	20230102	4550	-13.63	20230419	3355	17.14	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
148	20230901	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-130	5	-3.21	312191530	79058	118.89	4000	4000	3915	5260	2835	4050	3948.79	1.50	0	-9117	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	387	9.10	0.55	08	0.80	431.00	7107.00	4550	20230419	-13.85	3355	20221017	16.84	4550	-13.85	20230419	3405	15.12	20230102	4550	-13.85	20230419	3355	16.84	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
149	20230901	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-110	5	-2.72	151078520	38062	57.24	4000	4000	3940	5260	2835	4050	3969.10	1.50	0	-6901	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	389	9.14	0.55	08	0.39	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
150	20230901	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-85	5	-2.10	93679170	23538	35.40	4000	4000	3960	5260	2835	4050	3979.67	1.50	0	-5356	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	392	9.20	0.56	08	0.24	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
151	20230901	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-65	5	-1.60	72912750	18308	27.53	4000	4000	3965	5260	2835	4050	3982.26	1.50	0	-4557	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	394	9.25	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
152	20230901	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-60	5	-1.48	36493530	9151	13.76	4000	4000	3975	5260	2835	4050	3987.37	1.50	0	-2441	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	394	9.26	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N
153	20230901	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-55	5	-1.36	13090750	3276	4.93	4000	4000	3980	5260	2835	4050	3994.57	1.50	0	-352	4166	4107	4036	3977	3906	4072	3942	49	1210	500	2830	5	1	9879313	395	9.27	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.87	N	093380	500	49 억		148106	N	N	0	N	00	N