KissMeData/396300/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	161213	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4260	90	2	2.16	215425970	51366	41.04	4115	4280	4115	5420	2920	4170	4193.76	0.35	0	8895	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1128	28.40	1.77	12	0.19	150.00	2407.00	8790	20230419	-51.54	4115	20230927	3.52	8790	-51.54	20230419	4115	3.52	20230927	8790	-51.54	20230419	4115	3.52	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
3	20230927	151226	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4255	85	2	2.04	199067130	47530	37.98	4115	4265	4115	5420	2920	4170	4188.24	0.35	0	8692	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1127	28.37	1.77	12	0.18	150.00	2407.00	8790	20230419	-51.59	4115	20230927	3.40	8790	-51.59	20230419	4115	3.40	20230927	8790	-51.59	20230419	4115	3.40	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
4	20230927	141227	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4220	50	2	1.20	157036390	37604	30.05	4115	4240	4115	5420	2920	4170	4176.06	0.35	0	4843	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1118	28.13	1.75	12	0.14	150.00	2407.00	8790	20230419	-51.99	4115	20230927	2.55	8790	-51.99	20230419	4115	2.55	20230927	8790	-51.99	20230419	4115	2.55	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
5	20230927	131210	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4195	25	2	0.60	128453665	30803	24.61	4115	4240	4115	5420	2920	4170	4170.17	0.35	0	1335	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1111	27.97	1.74	12	0.12	150.00	2407.00	8790	20230419	-52.28	4115	20230927	1.94	8790	-52.28	20230419	4115	1.94	20230927	8790	-52.28	20230419	4115	1.94	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
6	20230927	121207	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4180	10	2	0.24	106381830	25524	20.39	4115	4240	4115	5420	2920	4170	4167.91	0.35	0	1467	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1107	27.87	1.74	12	0.10	150.00	2407.00	8790	20230419	-52.45	4115	20230927	1.58	8790	-52.45	20230419	4115	1.58	20230927	8790	-52.45	20230419	4115	1.58	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
7	20230927	111220	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4205	35	2	0.84	88814580	21325	17.04	4115	4240	4115	5420	2920	4170	4164.81	0.35	0	4058	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1114	28.03	1.75	12	0.08	150.00	2407.00	8790	20230419	-52.16	4115	20230927	2.19	8790	-52.16	20230419	4115	2.19	20230927	8790	-52.16	20230419	4115	2.19	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
8	20230927	101212	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4195	25	2	0.60	72650780	17474	13.96	4115	4195	4115	5420	2920	4170	4157.65	0.35	0	4550	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1111	27.97	1.74	12	0.07	150.00	2407.00	8790	20230419	-52.28	4115	20230927	1.94	8790	-52.28	20230419	4115	1.94	20230927	8790	-52.28	20230419	4115	1.94	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
9	20230927	091233	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4165	-5	5	-0.12	37432950	9027	7.21	4115	4170	4115	5420	2920	4170	4146.76	0.35	0	2016	4396	4282	4206	4092	4016	4340	4150	26	1250	100	2910	5	1	26489500	1103	27.77	1.73	12	0.03	150.00	2407.00	8790	20230419	-52.62	4115	20230927	1.22	8790	-52.62	20230419	4115	1.22	20230927	8790	-52.62	20230419	4115	1.22	20230927	6.71	N	396300	100	26 억		92880	N	N	0	N	00	N
10	20230926	161210	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4170	-5	5	-0.12	514921460	123092	82.37	4140	4320	4130	5420	2925	4175	4183.26	0.42	0	-19042	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1105	27.80	1.73	12	0.46	150.00	2407.00	8790	20230419	-52.56	4130	20230926	0.97	8790	-52.56	20230419	4130	0.97	20230926	8790	-52.56	20230419	4130	0.97	20230926	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
11	20230926	151209	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4180	5	2	0.12	498681595	119197	79.76	4140	4320	4130	5420	2925	4175	4183.68	0.42	0	-19054	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1107	27.87	1.74	12	0.45	150.00	2407.00	8790	20230419	-52.45	4130	20230926	1.21	8790	-52.45	20230419	4130	1.21	20230926	8790	-52.45	20230419	4130	1.21	20230926	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
12	20230926	141200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4300	125	2	2.99	428832925	102793	68.78	4140	4300	4130	5420	2925	4175	4171.81	0.42	0	-16508	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1139	28.67	1.79	12	0.39	150.00	2407.00	8790	20230419	-51.08	4130	20230926	4.12	8790	-51.08	20230419	4130	4.12	20230926	8790	-51.08	20230419	4130	4.12	20230926	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
13	20230926	131204	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4150	-25	5	-0.60	328325560	79054	52.90	4140	4210	4130	5420	2925	4175	4153.18	0.42	0	-8898	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1099	27.67	1.72	12	0.30	150.00	2407.00	8790	20230419	-52.79	4130	20230926	0.48	8790	-52.79	20230419	4130	0.48	20230926	8790	-52.79	20230419	4130	0.48	20230926	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
14	20230926	121213	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4130	-45	5	-1.08	315230840	75895	50.79	4140	4210	4130	5420	2925	4175	4153.51	0.42	0	-7128	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1094	27.53	1.72	12	0.29	150.00	2407.00	8790	20230419	-53.01	4130	20230926	0.00	8790	-53.01	20230419	4130	0.00	20230926	8790	-53.01	20230419	4130	0.00	20230926	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
15	20230926	111203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-15	5	-0.36	230918680	55533	37.16	4140	4210	4140	5420	2925	4175	4158.22	0.42	0	-3309	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1102	27.73	1.73	12	0.21	150.00	2407.00	8790	20230419	-52.67	4130	20230103	0.73	8790	-52.67	20230419	4130	0.73	20230103	8790	-52.67	20230419	4130	0.73	20230103	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
16	20230926	101206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-15	5	-0.36	172681055	41505	27.77	4140	4210	4140	5420	2925	4175	4160.49	0.42	0	-3234	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1102	27.73	1.73	12	0.16	150.00	2407.00	8790	20230419	-52.67	4130	20230103	0.73	8790	-52.67	20230419	4130	0.73	20230103	8790	-52.67	20230419	4130	0.73	20230103	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
17	20230926	091207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	30	2	0.72	46439890	11180	7.48	4140	4210	4140	5420	2925	4175	4153.84	0.42	0	1838	4438	4306	4238	4106	4038	4272	4072	26	1245	100	2920	5	1	26489500	1114	28.03	1.75	12	0.04	150.00	2407.00	8790	20230419	-52.16	4130	20230103	1.82	8790	-52.16	20230419	4130	1.82	20230103	8790	-52.16	20230419	4130	1.82	20230103	6.81	N	396300	100	26 억		111331	N	N	0	N	00	N
18	20230925	161210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-115	5	-2.68	629526640	148713	117.54	4200	4370	4170	5570	3005	4290	4233.40	0.26	0	1211	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1106	27.83	1.73	12	0.56	150.00	2407.00	8790	20230419	-52.50	4130	20230103	1.09	8790	-52.50	20230419	4130	1.09	20230103	8790	-52.50	20230419	4130	1.09	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
19	20230925	151212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-115	5	-2.68	592789005	139910	110.59	4200	4370	4175	5570	3005	4290	4236.93	0.26	0	1266	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1106	27.83	1.73	12	0.53	150.00	2407.00	8790	20230419	-52.50	4130	20230103	1.09	8790	-52.50	20230419	4130	1.09	20230103	8790	-52.50	20230419	4130	1.09	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
20	20230925	141153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-85	5	-1.98	479358920	112825	89.18	4200	4370	4200	5570	3005	4290	4248.69	0.26	0	736	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1114	28.03	1.75	12	0.43	150.00	2407.00	8790	20230419	-52.16	4130	20230103	1.82	8790	-52.16	20230419	4130	1.82	20230103	8790	-52.16	20230419	4130	1.82	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
21	20230925	131159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-90	5	-2.10	453454360	106669	84.31	4200	4370	4200	5570	3005	4290	4251.04	0.26	0	2383	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1113	28.00	1.74	12	0.40	150.00	2407.00	8790	20230419	-52.22	4130	20230103	1.69	8790	-52.22	20230419	4130	1.69	20230103	8790	-52.22	20230419	4130	1.69	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
22	20230925	121203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	-80	5	-1.86	375469800	88124	69.65	4200	4370	4200	5570	3005	4290	4260.70	0.26	0	3240	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1115	28.07	1.75	12	0.33	150.00	2407.00	8790	20230419	-52.10	4130	20230103	1.94	8790	-52.10	20230419	4130	1.94	20230103	8790	-52.10	20230419	4130	1.94	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
23	20230925	111158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-70	5	-1.63	332037005	77829	61.52	4200	4370	4200	5570	3005	4290	4266.24	0.26	0	5912	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1118	28.13	1.75	12	0.29	150.00	2407.00	8790	20230419	-51.99	4130	20230103	2.18	8790	-51.99	20230419	4130	2.18	20230103	8790	-51.99	20230419	4130	2.18	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
24	20230925	101202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-40	5	-0.93	280609285	65648	51.89	4200	4370	4200	5570	3005	4290	4274.45	0.26	0	7365	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1126	28.33	1.77	12	0.25	150.00	2407.00	8790	20230419	-51.65	4130	20230103	2.91	8790	-51.65	20230419	4130	2.91	20230103	8790	-51.65	20230419	4130	2.91	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
25	20230925	091156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4355	65	2	1.52	190235580	44670	35.31	4200	4370	4200	5570	3005	4290	4258.69	0.26	0	11444	4450	4370	4320	4240	4190	4345	4215	26	1280	100	3000	5	1	26489500	1154	29.03	1.81	12	0.17	150.00	2407.00	8790	20230419	-50.46	4130	20230103	5.45	8790	-50.46	20230419	4130	5.45	20230103	8790	-50.46	20230419	4130	5.45	20230103	6.75	N	396300	100	26 억		70122	N	N	0	N	00	N
26	20230922	161240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4290	-85	5	-1.94	536439070	124419	53.60	4320	4400	4270	5680	3065	4375	4311.80	0.33	0	-18672	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1136	28.60	1.78	12	0.47	150.00	2407.00	8790	20230419	-51.19	4130	20230103	3.87	8790	-51.19	20230419	4130	3.87	20230103	8790	-51.19	20230419	4130	3.87	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
27	20230922	151236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4285	-90	5	-2.06	503363815	116701	50.27	4320	4400	4270	5680	3065	4375	4313.28	0.33	0	-18129	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1135	28.57	1.78	12	0.44	150.00	2407.00	8790	20230419	-51.25	4130	20230103	3.75	8790	-51.25	20230419	4130	3.75	20230103	8790	-51.25	20230419	4130	3.75	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
28	20230922	141233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	-75	5	-1.71	382481030	88490	38.12	4320	4400	4270	5680	3065	4375	4322.31	0.33	0	-17738	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1139	28.67	1.79	12	0.33	150.00	2407.00	8790	20230419	-51.08	4130	20230103	4.12	8790	-51.08	20230419	4130	4.12	20230103	8790	-51.08	20230419	4130	4.12	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
29	20230922	131116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4345	-30	5	-0.69	312293310	72185	31.10	4320	4400	4270	5680	3065	4375	4326.29	0.33	0	-15355	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1151	28.97	1.81	12	0.27	150.00	2407.00	8790	20230419	-50.57	4130	20230103	5.21	8790	-50.57	20230419	4130	5.21	20230103	8790	-50.57	20230419	4130	5.21	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
30	20230922	121114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4355	-20	5	-0.46	269166495	62267	26.82	4320	4400	4270	5680	3065	4375	4322.78	0.33	0	-12625	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1154	29.03	1.81	12	0.24	150.00	2407.00	8790	20230419	-50.46	4130	20230103	5.45	8790	-50.46	20230419	4130	5.45	20230103	8790	-50.46	20230419	4130	5.45	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
31	20230922	111110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4375	0	3	0.00	243514240	56392	24.29	4320	4400	4270	5680	3065	4375	4318.24	0.33	0	-9202	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1159	29.17	1.82	12	0.21	150.00	2407.00	8790	20230419	-50.23	4130	20230103	5.93	8790	-50.23	20230419	4130	5.93	20230103	8790	-50.23	20230419	4130	5.93	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
32	20230922	101107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-100	5	-2.29	183910575	42765	18.42	4320	4370	4270	5680	3065	4375	4300.49	0.33	0	-6562	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1132	28.50	1.78	12	0.16	150.00	2407.00	8790	20230419	-51.37	4130	20230103	3.51	8790	-51.37	20230419	4130	3.51	20230103	8790	-51.37	20230419	4130	3.51	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
33	20230922	091108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	-45	5	-1.03	45906000	10633	4.58	4320	4370	4285	5680	3065	4375	4317.31	0.33	0	-3829	4608	4491	4433	4316	4258	4462	4287	26	1305	100	3060	5	1	26489500	1147	28.87	1.80	12	0.04	150.00	2407.00	8790	20230419	-50.74	4130	20230103	4.84	8790	-50.74	20230419	4130	4.84	20230103	8790	-50.74	20230419	4130	4.84	20230103	6.78	N	396300	100	26 억		88056	N	N	0	N	00	N
34	20230921	161106	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4375	-185	5	-4.06	1021517205	230613	236.54	4520	4550	4375	5920	3195	4560	4429.68	0.49	0	-41343	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1159	29.17	1.82	12	0.87	150.00	2407.00	8790	20230419	-50.23	4130	20230103	5.93	8790	-50.23	20230419	4130	5.93	20230103	8790	-50.23	20230419	4130	5.93	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
35	20230921	151056	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-170	5	-3.73	973733495	219697	225.34	4520	4550	4375	5920	3195	4560	4432.17	0.49	0	-40867	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1163	29.27	1.82	12	0.83	150.00	2407.00	8790	20230419	-50.06	4130	20230103	6.30	8790	-50.06	20230419	4130	6.30	20230103	8790	-50.06	20230419	4130	6.30	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
36	20230921	141100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-170	5	-3.73	820324570	184777	189.52	4520	4550	4375	5920	3195	4560	4439.54	0.49	0	-37900	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1163	29.27	1.82	12	0.70	150.00	2407.00	8790	20230419	-50.06	4130	20230103	6.30	8790	-50.06	20230419	4130	6.30	20230103	8790	-50.06	20230419	4130	6.30	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
37	20230921	131100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-170	5	-3.73	746857050	168053	172.37	4520	4550	4375	5920	3195	4560	4444.18	0.49	0	-29546	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1163	29.27	1.82	12	0.63	150.00	2407.00	8790	20230419	-50.06	4130	20230103	6.30	8790	-50.06	20230419	4130	6.30	20230103	8790	-50.06	20230419	4130	6.30	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
38	20230921	121051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4405	-155	5	-3.40	659767650	148262	152.07	4520	4550	4375	5920	3195	4560	4450.01	0.49	0	-20804	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1167	29.37	1.83	12	0.56	150.00	2407.00	8790	20230419	-49.89	4130	20230103	6.66	8790	-49.89	20230419	4130	6.66	20230103	8790	-49.89	20230419	4130	6.66	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
39	20230921	111114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4405	-155	5	-3.40	607582485	136415	139.92	4520	4550	4375	5920	3195	4560	4453.93	0.49	0	-13765	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1167	29.37	1.83	12	0.51	150.00	2407.00	8790	20230419	-49.89	4130	20230103	6.66	8790	-49.89	20230419	4130	6.66	20230103	8790	-49.89	20230419	4130	6.66	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
40	20230921	101051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4470	-90	5	-1.97	268929835	59887	61.43	4520	4550	4465	5920	3195	4560	4490.62	0.49	0	-1964	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1184	29.80	1.86	12	0.23	150.00	2407.00	8790	20230419	-49.15	4130	20230103	8.23	8790	-49.15	20230419	4130	8.23	20230103	8790	-49.15	20230419	4130	8.23	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
41	20230921	091053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	-20	5	-0.44	59125205	13111	13.45	4520	4550	4480	5920	3195	4560	4509.59	0.49	0	369	4773	4666	4613	4506	4453	4640	4480	26	1360	100	3190	5	1	26489500	1203	30.27	1.89	12	0.05	150.00	2407.00	8790	20230419	-48.35	4130	20230103	9.93	8790	-48.35	20230419	4130	9.93	20230103	8790	-48.35	20230419	4130	9.93	20230103	6.70	N	396300	100	26 억		129400	N	N	0	N	00	N
42	20230920	161104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4560	-70	5	-1.51	446937275	96948	50.70	4635	4720	4560	6010	3245	4630	4609.87	0.52	0	-7458	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1208	30.40	1.89	12	0.37	150.00	2407.00	8790	20230419	-48.12	4130	20230103	10.41	8790	-48.12	20230419	4130	10.41	20230103	8790	-48.12	20230419	4130	10.41	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
43	20230920	151034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	-60	5	-1.30	408220660	88463	46.26	4635	4720	4560	6010	3245	4630	4614.42	0.52	0	-8122	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1211	30.47	1.90	12	0.33	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
44	20230920	141053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	-60	5	-1.30	366099495	79239	41.44	4635	4720	4560	6010	3245	4630	4620.07	0.52	0	-8276	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1211	30.47	1.90	12	0.30	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
45	20230920	131045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	-55	5	-1.19	314036965	67860	35.49	4635	4720	4560	6010	3245	4630	4627.69	0.52	0	-7101	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1212	30.50	1.90	12	0.26	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
46	20230920	121044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	-30	5	-0.65	292665400	63198	33.05	4635	4720	4560	6010	3245	4630	4630.94	0.52	0	-5538	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1219	30.67	1.91	12	0.24	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
47	20230920	111052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	-50	5	-1.08	238574430	51380	26.87	4635	4720	4580	6010	3245	4630	4643.59	0.52	0	-7189	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1213	30.53	1.90	12	0.19	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
48	20230920	101030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	15	2	0.32	147838185	31721	16.59	4635	4720	4605	6010	3245	4630	4661.54	0.52	0	-6028	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1230	30.97	1.93	12	0.12	150.00	2407.00	8790	20230419	-47.16	4130	20230103	12.47	8790	-47.16	20230419	4130	12.47	20230103	8790	-47.16	20230419	4130	12.47	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
49	20230920	091042	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	65	2	1.40	73873940	15787	8.26	4635	4720	4635	6010	3245	4630	4682.65	0.52	0	-5302	4863	4746	4683	4566	4503	4715	4535	26	1380	100	3240	5	1	26489500	1244	31.30	1.95	12	0.06	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.58	N	396300	100	26 억		136859	N	N	0	N	00	N
50	20230919	161039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-120	5	-2.53	897055790	190962	61.18	4730	4800	4620	6170	3325	4750	4697.83	0.58	0	-17725	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1226	30.87	1.92	12	0.72	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
51	20230919	151042	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-105	5	-2.21	786589160	167115	53.54	4730	4800	4640	6170	3325	4750	4706.87	0.58	0	-18830	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1230	30.97	1.93	12	0.63	150.00	2407.00	8790	20230419	-47.16	4130	20230103	12.47	8790	-47.16	20230419	4130	12.47	20230103	8790	-47.16	20230419	4130	12.47	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
52	20230919	141045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	-100	5	-2.11	707326955	150068	48.08	4730	4800	4645	6170	3325	4750	4713.38	0.58	0	-15260	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1232	31.00	1.93	12	0.57	150.00	2407.00	8790	20230419	-47.10	4130	20230103	12.59	8790	-47.10	20230419	4130	12.59	20230103	8790	-47.10	20230419	4130	12.59	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
53	20230919	131023	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-70	5	-1.47	546182615	115543	37.02	4730	4800	4675	6170	3325	4750	4727.09	0.58	0	-12981	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1240	31.20	1.94	12	0.44	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
54	20230919	121039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-55	5	-1.16	472489605	99876	32.00	4730	4800	4675	6170	3325	4750	4730.76	0.58	0	-10249	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1244	31.30	1.95	12	0.38	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
55	20230919	111045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-20	5	-0.42	358156775	75545	24.20	4730	4800	4720	6170	3325	4750	4740.97	0.58	0	-6724	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1253	31.53	1.97	12	0.29	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
56	20230919	101037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4735	-15	5	-0.32	297436125	62712	20.09	4730	4800	4725	6170	3325	4750	4742.89	0.58	0	-4923	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1254	31.57	1.97	12	0.24	150.00	2407.00	8790	20230419	-46.13	4130	20230103	14.65	8790	-46.13	20230419	4130	14.65	20230103	8790	-46.13	20230419	4130	14.65	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
57	20230919	091036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4760	10	2	0.21	38423170	8111	2.60	4730	4760	4725	6170	3325	4750	4737.17	0.58	0	1907	4973	4861	4798	4686	4623	4830	4655	26	1420	100	3320	5	1	26489500	1261	31.73	1.98	12	0.03	150.00	2407.00	8790	20230419	-45.85	4130	20230103	15.25	8790	-45.85	20230419	4130	15.25	20230103	8790	-45.85	20230419	4130	15.25	20230103	6.57	N	396300	100	26 억		154135	N	N	0	N	00	N
58	20230918	161041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	-190	5	-3.85	1494476495	311437	30.92	4835	4910	4735	6420	3460	4940	4798.68	0.76	0	-51519	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1258	31.67	1.97	12	1.18	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
59	20230918	151037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-195	5	-3.95	1436257350	299164	29.71	4835	4910	4735	6420	3460	4940	4800.86	0.76	0	-49717	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1257	31.63	1.97	12	1.13	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
60	20230918	141102	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-195	5	-3.95	1348915220	280759	27.88	4835	4910	4735	6420	3460	4940	4804.48	0.76	0	-42478	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1257	31.63	1.97	12	1.06	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
61	20230918	131035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4755	-185	5	-3.74	1267023965	263519	26.17	4835	4910	4735	6420	3460	4940	4808.04	0.76	0	-35573	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1260	31.70	1.98	12	0.99	150.00	2407.00	8790	20230419	-45.90	4130	20230103	15.13	8790	-45.90	20230419	4130	15.13	20230103	8790	-45.90	20230419	4130	15.13	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
62	20230918	121046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-200	5	-4.05	1210518685	251617	24.98	4835	4910	4735	6420	3460	4940	4810.91	0.76	0	-31652	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1256	31.60	1.97	12	0.95	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
63	20230918	111024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-170	5	-3.44	963321680	199575	19.82	4835	4910	4760	6420	3460	4940	4826.81	0.76	0	-11215	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1264	31.80	1.98	12	0.75	150.00	2407.00	8790	20230419	-45.73	4130	20230103	15.50	8790	-45.73	20230419	4130	15.50	20230103	8790	-45.73	20230419	4130	15.50	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
64	20230918	101018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4790	-150	5	-3.04	759675595	156989	15.59	4835	4910	4785	6420	3460	4940	4838.97	0.76	0	650	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1269	31.93	1.99	12	0.59	150.00	2407.00	8790	20230419	-45.51	4130	20230103	15.98	8790	-45.51	20230419	4130	15.98	20230103	8790	-45.51	20230419	4130	15.98	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
65	20230918	091026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4875	-65	5	-1.32	314930280	64884	6.44	4835	4910	4820	6420	3460	4940	4853.61	0.76	0	23096	5340	5140	4900	4700	4460	5240	4800	26	1480	100	3450	5	1	26489500	1291	32.50	2.03	12	0.24	150.00	2407.00	8790	20230419	-44.54	4130	20230103	18.04	8790	-44.54	20230419	4130	18.04	20230103	8790	-44.54	20230419	4130	18.04	20230103	6.59	N	396300	100	26 억		200175	N	N	0	N	00	N
66	20230915	161033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4940	275	2	5.89	4694121520	961352	907.23	4670	5100	4660	6060	3270	4665	4881.91	0.58	0	47055	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1309	32.93	2.05	12	3.63	150.00	2407.00	8790	20230419	-43.80	4130	20230103	19.61	8790	-43.80	20230419	4130	19.61	20230103	8790	-43.80	20230419	4130	19.61	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
67	20230915	151030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4895	230	2	4.93	4243329210	869811	820.84	4670	5100	4660	6060	3270	4665	4878.45	0.58	0	35896	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1297	32.63	2.03	12	3.28	150.00	2407.00	8790	20230419	-44.31	4130	20230103	18.52	8790	-44.31	20230419	4130	18.52	20230103	8790	-44.31	20230419	4130	18.52	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
68	20230915	141035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4820	155	2	3.32	895149105	188319	177.72	4670	4880	4660	6060	3270	4665	4753.37	0.58	0	25522	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1277	32.13	2.00	12	0.71	150.00	2407.00	8790	20230419	-45.16	4130	20230103	16.71	8790	-45.16	20230419	4130	16.71	20230103	8790	-45.16	20230419	4130	16.71	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
69	20230915	131021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	45	2	0.96	393939705	83980	79.25	4670	4735	4660	6060	3270	4665	4690.88	0.58	0	18348	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1248	31.40	1.96	12	0.32	150.00	2407.00	8790	20230419	-46.42	4130	20230103	14.04	8790	-46.42	20230419	4130	14.04	20230103	8790	-46.42	20230419	4130	14.04	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
70	20230915	121029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4705	40	2	0.86	365442370	77920	73.53	4670	4735	4660	6060	3270	4665	4689.97	0.58	0	18364	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1246	31.37	1.95	12	0.29	150.00	2407.00	8790	20230419	-46.47	4130	20230103	13.92	8790	-46.47	20230419	4130	13.92	20230103	8790	-46.47	20230419	4130	13.92	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
71	20230915	111039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	25	2	0.54	339616260	72420	68.34	4670	4735	4660	6060	3270	4665	4689.54	0.58	0	18488	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1242	31.27	1.95	12	0.27	150.00	2407.00	8790	20230419	-46.64	4130	20230103	13.56	8790	-46.64	20230419	4130	13.56	20230103	8790	-46.64	20230419	4130	13.56	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
72	20230915	101036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	10	2	0.21	304777095	64978	61.32	4670	4735	4660	6060	3270	4665	4690.47	0.58	0	17823	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1238	31.17	1.94	12	0.25	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
73	20230915	091024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	15	2	0.32	77324165	16504	15.57	4670	4735	4670	6060	3270	4665	4685.18	0.58	0	1446	4741	4702	4661	4622	4581	4705	4625	26	1395	100	3260	5	1	26489500	1240	31.20	1.94	12	0.06	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.62	N	396300	100	26 억		153865	N	N	0	N	00	N
74	20230914	161036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	-10	5	-0.21	466840265	100478	33.98	4665	4700	4620	6070	3275	4675	4645.86	0.61	0	-10045	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1236	31.10	1.94	12	0.38	150.00	2407.00	8790	20230419	-46.93	4130	20230103	12.95	8790	-46.93	20230419	4130	12.95	20230103	8790	-46.93	20230419	4130	12.95	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
75	20230914	151000	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-30	5	-0.64	443306890	95424	32.27	4665	4700	4620	6070	3275	4675	4645.65	0.61	0	-10045	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1230	30.97	1.93	12	0.36	150.00	2407.00	8790	20230419	-47.16	4130	20230103	12.47	8790	-47.16	20230419	4130	12.47	20230103	8790	-47.16	20230419	4130	12.47	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
76	20230914	141029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	-10	5	-0.21	343273460	73837	24.97	4665	4700	4620	6070	3275	4675	4649.07	0.61	0	-8596	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1236	31.10	1.94	12	0.28	150.00	2407.00	8790	20230419	-46.93	4130	20230103	12.95	8790	-46.93	20230419	4130	12.95	20230103	8790	-46.93	20230419	4130	12.95	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
77	20230914	131006	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	-10	5	-0.21	293227865	63091	21.33	4665	4700	4620	6070	3275	4675	4647.70	0.61	0	-6834	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1236	31.10	1.94	12	0.24	150.00	2407.00	8790	20230419	-46.93	4130	20230103	12.95	8790	-46.93	20230419	4130	12.95	20230103	8790	-46.93	20230419	4130	12.95	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
78	20230914	121015	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	-15	5	-0.32	247902455	53361	18.04	4665	4700	4620	6070	3275	4675	4645.76	0.61	0	-4273	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1234	31.07	1.94	12	0.20	150.00	2407.00	8790	20230419	-46.99	4130	20230103	12.83	8790	-46.99	20230419	4130	12.83	20230103	8790	-46.99	20230419	4130	12.83	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
79	20230914	111007	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-45	5	-0.96	225383970	48505	16.40	4665	4700	4620	6070	3275	4675	4646.61	0.61	0	-3762	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1226	30.87	1.92	12	0.18	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
80	20230914	101001	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-30	5	-0.64	158516865	34060	11.52	4665	4700	4625	6070	3275	4675	4654.05	0.61	0	-3040	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1230	30.97	1.93	12	0.13	150.00	2407.00	8790	20230419	-47.16	4130	20230103	12.47	8790	-47.16	20230419	4130	12.47	20230103	8790	-47.16	20230419	4130	12.47	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
81	20230914	091019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-30	5	-0.64	45182785	9695	3.28	4665	4700	4630	6070	3275	4675	4660.42	0.61	0	737	4945	4810	4720	4585	4495	4765	4540	26	1395	100	3270	5	1	26489500	1230	30.97	1.93	12	0.04	150.00	2407.00	8790	20230419	-47.16	4130	20230103	12.47	8790	-47.16	20230419	4130	12.47	20230103	8790	-47.16	20230419	4130	12.47	20230103	6.49	N	396300	100	26 억		161132	N	N	0	N	00	N
82	20230913	161024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	-220	5	-4.49	1392639400	294398	39.42	4790	4855	4630	6360	3430	4895	4730.10	1.48	0	-53099	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1238	31.17	1.94	12	1.11	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
83	20230913	151015	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	-210	5	-4.29	1362176000	287879	38.54	4790	4855	4630	6360	3430	4895	4731.38	1.48	0	-51140	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1241	31.23	1.95	12	1.09	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
84	20230913	141024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	-220	5	-4.49	1218097805	256898	34.40	4790	4855	4655	6360	3430	4895	4741.15	1.48	0	-43572	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1238	31.17	1.94	12	0.97	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
85	20230913	130954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-240	5	-4.90	1175359725	247754	33.17	4790	4855	4655	6360	3430	4895	4743.64	1.48	0	-44483	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1233	31.03	1.93	12	0.94	150.00	2407.00	8790	20230419	-47.04	4130	20230103	12.71	8790	-47.04	20230419	4130	12.71	20230103	8790	-47.04	20230419	4130	12.71	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
86	20230913	121021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-200	5	-4.09	1028643595	216440	28.98	4790	4855	4695	6360	3430	4895	4752.11	1.48	0	-37726	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1244	31.30	1.95	12	0.82	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
87	20230913	111019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4735	-160	5	-3.27	888557705	186778	25.01	4790	4855	4695	6360	3430	4895	4756.79	1.48	0	-26812	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1254	31.57	1.97	12	0.71	150.00	2407.00	8790	20230419	-46.13	4130	20230103	14.65	8790	-46.13	20230419	4130	14.65	20230103	8790	-46.13	20230419	4130	14.65	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
88	20230913	101004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-155	5	-3.17	590312010	123837	16.58	4790	4855	4715	6360	3430	4895	4766.14	1.48	0	-14125	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1256	31.60	1.97	12	0.47	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
89	20230913	090956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4765	-130	5	-2.66	219110910	45958	6.15	4790	4835	4715	6360	3430	4895	4765.72	1.48	0	-158	5171	5032	4781	4642	4391	5102	4712	26	1465	100	3420	5	1	26489500	1262	31.77	1.98	12	0.17	150.00	2407.00	8790	20230419	-45.79	4130	20230103	15.38	8790	-45.79	20230419	4130	15.38	20230103	8790	-45.79	20230419	4130	15.38	20230103	6.51	N	396300	100	26 억		393314	N	N	0	N	00	N
90	20230912	160955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4895	295	2	6.41	3346828020	703573	723.89	4630	4920	4530	5980	3220	4600	4754.78	1.85	0	-112585	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1297	32.63	2.03	12	2.66	150.00	2407.00	8790	20230419	-44.31	4130	20230103	18.52	8790	-44.31	20230419	4130	18.52	20230103	8790	-44.31	20230419	4130	18.52	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
91	20230912	151004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4855	255	2	5.54	2273339970	482978	496.92	4630	4900	4530	5980	3220	4600	4706.92	1.85	0	-67817	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1286	32.37	2.02	12	1.82	150.00	2407.00	8790	20230419	-44.77	4130	20230103	17.55	8790	-44.77	20230419	4130	17.55	20230103	8790	-44.77	20230419	4130	17.55	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
92	20230912	141002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4595	-5	5	-0.11	860032515	184075	189.39	4630	4775	4545	5980	3220	4600	4672.19	1.85	0	-45560	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1217	30.63	1.91	12	0.69	150.00	2407.00	8790	20230419	-47.72	4130	20230103	11.26	8790	-47.72	20230419	4130	11.26	20230103	8790	-47.72	20230419	4130	11.26	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
93	20230912	130948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	40	2	0.87	598074610	127176	130.85	4630	4775	4630	5980	3220	4600	4702.73	1.85	0	-7691	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1229	30.93	1.93	12	0.48	150.00	2407.00	8790	20230419	-47.21	4130	20230103	12.35	8790	-47.21	20230419	4130	12.35	20230103	8790	-47.21	20230419	4130	12.35	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
94	20230912	120949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	75	2	1.63	548663760	116553	119.92	4630	4775	4630	5980	3220	4600	4707.42	1.85	0	-4632	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1238	31.17	1.94	12	0.44	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
95	20230912	110957	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	75	2	1.63	493822265	104770	107.79	4630	4775	4630	5980	3220	4600	4713.39	1.85	0	-1119	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1238	31.17	1.94	12	0.40	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
96	20230912	100946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	100	2	2.17	393246215	83198	85.60	4630	4775	4630	5980	3220	4600	4726.63	1.85	0	8906	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1245	31.33	1.95	12	0.31	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
97	20230912	091008	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	100	2	2.17	67922670	14530	14.95	4630	4720	4630	5980	3220	4600	4674.65	1.85	0	6405	4703	4651	4623	4571	4543	4677	4597	26	1380	100	3220	5	1	26489500	1245	31.33	1.95	12	0.05	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.49	N	396300	100	26 억		489378	N	N	4	N	00	N
98	20230911	160948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	15	2	0.33	446018760	96576	127.43	4595	4675	4595	5960	3210	4585	4618.32	1.82	0	6685	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1219	30.67	1.91	12	0.36	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	6.48	N	396300	100	26 억		482693	N	N	4	N	00	N
99	20230911	150950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4625	40	2	0.87	430985830	93310	123.12	4595	4675	4595	5960	3210	4585	4618.86	1.82	0	6401	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1225	30.83	1.92	12	0.35	150.00	2407.00	8790	20230419	-47.38	4130	20230103	11.99	8790	-47.38	20230419	4130	11.99	20230103	8790	-47.38	20230419	4130	11.99	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
100	20230911	141000	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	45	2	0.98	316137250	68385	90.23	4595	4675	4595	5960	3210	4585	4622.90	1.82	0	8431	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1226	30.87	1.92	12	0.26	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
101	20230911	130933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	35	2	0.76	262542765	56830	74.99	4595	4675	4595	5960	3210	4585	4619.79	1.82	0	8075	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1224	30.80	1.92	12	0.21	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
102	20230911	120949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	50	2	1.09	226379380	49011	64.67	4595	4675	4595	5960	3210	4585	4618.95	1.82	0	9025	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1228	30.90	1.93	12	0.19	150.00	2407.00	8790	20230419	-47.27	4130	20230103	12.23	8790	-47.27	20230419	4130	12.23	20230103	8790	-47.27	20230419	4130	12.23	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
103	20230911	110931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	35	2	0.76	177564345	38426	50.70	4595	4675	4595	5960	3210	4585	4620.94	1.82	0	8906	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1224	30.80	1.92	12	0.15	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
104	20230911	100933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4595	10	2	0.22	162319065	35114	46.33	4595	4675	4595	5960	3210	4585	4622.63	1.82	0	8372	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1217	30.63	1.91	12	0.13	150.00	2407.00	8790	20230419	-47.72	4130	20230103	11.26	8790	-47.72	20230419	4130	11.26	20230103	8790	-47.72	20230419	4130	11.26	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
105	20230911	090930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	35	2	0.76	73173785	15773	20.81	4595	4675	4595	5960	3210	4585	4639.18	1.82	0	6751	4661	4622	4561	4522	4461	4642	4542	26	1375	100	3200	5	1	26489500	1224	30.80	1.92	12	0.06	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	6.48	N	396300	100	26 억		482693	N	N	5	N	00	N
106	20230908	160955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4585	50	2	1.10	339913415	74603	57.90	4505	4600	4500	5890	3175	4535	4556.30	1.84	0	-3778	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1215	30.57	1.90	12	0.28	150.00	2407.00	8790	20230419	-47.84	4130	20230103	11.02	8790	-47.84	20230419	4130	11.02	20230103	8790	-47.84	20230419	4130	11.02	20230103	6.50	N	396300	100	26 억		486471	N	N	5	N	00	N
107	20230908	150955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	35	2	0.77	316729190	69546	53.98	4505	4600	4500	5890	3175	4535	4554.30	1.84	0	-4025	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1211	30.47	1.90	12	0.26	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
108	20230908	140945	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	40	2	0.88	260101200	57118	44.33	4505	4600	4500	5890	3175	4535	4553.82	1.84	0	-119	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1212	30.50	1.90	12	0.22	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
109	20230908	130954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	65	2	1.43	214334620	47132	36.58	4505	4600	4500	5890	3175	4535	4547.59	1.84	0	1785	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1219	30.67	1.91	12	0.18	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
110	20230908	121006	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	35	2	0.77	179314440	39486	30.65	4505	4575	4500	5890	3175	4535	4541.25	1.84	0	1634	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1211	30.47	1.90	12	0.15	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
111	20230908	111000	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	5	2	0.11	157495575	34703	26.94	4505	4575	4500	5890	3175	4535	4538.40	1.84	0	1185	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1203	30.27	1.89	12	0.13	150.00	2407.00	8790	20230419	-48.35	4130	20230103	9.93	8790	-48.35	20230419	4130	9.93	20230103	8790	-48.35	20230419	4130	9.93	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
112	20230908	100952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	15	2	0.33	128879960	28403	22.05	4505	4575	4500	5890	3175	4535	4537.57	1.84	0	409	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1205	30.33	1.89	12	0.11	150.00	2407.00	8790	20230419	-48.24	4130	20230103	10.17	8790	-48.24	20230419	4130	10.17	20230103	8790	-48.24	20230419	4130	10.17	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
113	20230908	091000	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	5	2	0.11	39765995	8821	6.85	4505	4550	4500	5890	3175	4535	4507.47	1.84	0	1667	4758	4646	4573	4461	4388	4610	4425	26	1355	100	3170	5	1	26489500	1203	30.27	1.89	12	0.03	150.00	2407.00	8790	20230419	-48.35	4130	20230103	9.93	8790	-48.35	20230419	4130	9.93	20230103	8790	-48.35	20230419	4130	9.93	20230103	6.50	N	396300	100	26 억		486471	N	N	4	N	00	N
114	20230907	160941	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4535	-40	5	-0.87	586732605	128589	157.17	4615	4685	4500	5940	3205	4575	4562.90	1.80	0	11992	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1201	30.23	1.88	12	0.49	150.00	2407.00	8790	20230419	-48.41	4130	20230103	9.81	8790	-48.41	20230419	4130	9.81	20230103	8790	-48.41	20230419	4130	9.81	20230103	6.45	N	396300	100	26 억		477479	N	N	4	N	00	N
115	20230907	150946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	-30	5	-0.66	563158715	123393	150.82	4615	4685	4500	5940	3205	4575	4563.94	1.80	0	9482	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1204	30.30	1.89	12	0.47	150.00	2407.00	8790	20230419	-48.29	4130	20230103	10.05	8790	-48.29	20230419	4130	10.05	20230103	8790	-48.29	20230419	4130	10.05	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
116	20230907	140946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	5	2	0.11	493665465	108097	132.12	4615	4685	4500	5940	3205	4575	4566.87	1.80	0	4955	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1213	30.53	1.90	12	0.41	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
117	20230907	130940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	65	2	1.42	405340670	88790	108.53	4615	4685	4500	5940	3205	4575	4565.16	1.80	0	1662	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1229	30.93	1.93	12	0.34	150.00	2407.00	8790	20230419	-47.21	4130	20230103	12.35	8790	-47.21	20230419	4130	12.35	20230103	8790	-47.21	20230419	4130	12.35	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
118	20230907	120955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	-65	5	-1.42	226794095	49989	61.10	4615	4615	4500	5940	3205	4575	4536.88	1.80	0	-1190	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1195	30.07	1.87	12	0.19	150.00	2407.00	8790	20230419	-48.69	4130	20230103	9.20	8790	-48.69	20230419	4130	9.20	20230103	8790	-48.69	20230419	4130	9.20	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
119	20230907	110944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	-55	5	-1.20	202310780	44578	54.49	4615	4615	4500	5940	3205	4575	4538.35	1.80	0	-1185	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1197	30.13	1.88	12	0.17	150.00	2407.00	8790	20230419	-48.58	4130	20230103	9.44	8790	-48.58	20230419	4130	9.44	20230103	8790	-48.58	20230419	4130	9.44	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
120	20230907	100944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4515	-60	5	-1.31	137121450	30130	36.83	4615	4615	4505	5940	3205	4575	4550.99	1.80	0	-953	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1196	30.10	1.88	12	0.11	150.00	2407.00	8790	20230419	-48.63	4130	20230103	9.32	8790	-48.63	20230419	4130	9.32	20230103	8790	-48.63	20230419	4130	9.32	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
121	20230907	090959	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	0	3	0.00	11086845	2418	2.96	4615	4615	4575	5940	3205	4575	4585.13	1.80	0	-862	4711	4642	4596	4527	4481	4620	4505	26	1365	100	3200	5	1	26489500	1212	30.50	1.90	12	0.01	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.45	N	396300	100	26 억		477479	N	N	13	N	00	N
122	20230906	160944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	-80	5	-1.72	375982910	81467	84.69	4635	4665	4550	6050	3260	4655	4615.16	1.87	0	-17412	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1212	30.50	1.90	12	0.31	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.49	N	396300	100	26 억		494892	N	N	13	N	00	N
123	20230906	150947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4560	-95	5	-2.04	367709745	79659	82.81	4635	4665	4550	6050	3260	4655	4616.05	1.87	0	-17227	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1208	30.40	1.89	12	0.30	150.00	2407.00	8790	20230419	-48.12	4130	20230103	10.41	8790	-48.12	20230419	4130	10.41	20230103	8790	-48.12	20230419	4130	10.41	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
124	20230906	140949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4605	-50	5	-1.07	243447775	52568	54.65	4635	4665	4605	6050	3260	4655	4631.10	1.87	0	-6040	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1220	30.70	1.91	12	0.20	150.00	2407.00	8790	20230419	-47.61	4130	20230103	11.50	8790	-47.61	20230419	4130	11.50	20230103	8790	-47.61	20230419	4130	11.50	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
125	20230906	130936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4610	-45	5	-0.97	218900975	47247	49.11	4635	4665	4605	6050	3260	4655	4633.12	1.87	0	-4323	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1221	30.73	1.92	12	0.18	150.00	2407.00	8790	20230419	-47.55	4130	20230103	11.62	8790	-47.55	20230419	4130	11.62	20230103	8790	-47.55	20230419	4130	11.62	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
126	20230906	120950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	-35	5	-0.75	167338515	36066	37.49	4635	4665	4610	6050	3260	4655	4639.79	1.87	0	-3404	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1224	30.80	1.92	12	0.14	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
127	20230906	110957	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	-20	5	-0.43	137031245	29505	30.67	4635	4665	4625	6050	3260	4655	4644.34	1.87	0	-841	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1228	30.90	1.93	12	0.11	150.00	2407.00	8790	20230419	-47.27	4130	20230103	12.23	8790	-47.27	20230419	4130	12.23	20230103	8790	-47.27	20230419	4130	12.23	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
128	20230906	100933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	-20	5	-0.43	108817085	23420	24.35	4635	4665	4635	6050	3260	4655	4646.33	1.87	0	2411	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1228	30.90	1.93	12	0.09	150.00	2407.00	8790	20230419	-47.27	4130	20230103	12.23	8790	-47.27	20230419	4130	12.23	20230103	8790	-47.27	20230419	4130	12.23	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
129	20230906	090934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	-20	5	-0.43	25263345	5448	5.66	4635	4665	4635	6050	3260	4655	4637.17	1.87	0	787	4825	4740	4695	4610	4565	4717	4587	26	1395	100	3250	5	1	26489500	1228	30.90	1.93	12	0.02	150.00	2407.00	8790	20230419	-47.27	4130	20230103	12.23	8790	-47.27	20230419	4130	12.23	20230103	8790	-47.27	20230419	4130	12.23	20230103	6.49	N	396300	100	26 억		494892	N	N	20	N	00	N
130	20230905	160933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-95	5	-2.00	446742685	95417	108.10	4780	4780	4650	6170	3325	4750	4682.01	1.94	0	-17899	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1233	31.03	1.93	12	0.36	150.00	2407.00	8790	20230419	-47.04	4130	20230103	12.71	8790	-47.04	20230419	4130	12.71	20230103	8790	-47.04	20230419	4130	12.71	20230103	6.47	N	396300	100	26 억		512792	N	N	20	N	00	N
131	20230905	150949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	-80	5	-1.68	413370285	88260	99.99	4780	4780	4650	6170	3325	4750	4683.55	1.94	0	-17844	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1237	31.13	1.94	12	0.33	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
132	20230905	140946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-70	5	-1.47	366430205	78198	88.59	4780	4780	4650	6170	3325	4750	4685.93	1.94	0	-15452	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1240	31.20	1.94	12	0.30	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
133	20230905	130927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-70	5	-1.47	348289525	74312	84.19	4780	4780	4650	6170	3325	4750	4686.85	1.94	0	-15206	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1240	31.20	1.94	12	0.28	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
134	20230905	120929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	-80	5	-1.68	257061180	54737	62.01	4780	4780	4655	6170	3325	4750	4696.30	1.94	0	-10800	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1237	31.13	1.94	12	0.21	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
135	20230905	110936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	-65	5	-1.37	217250540	46210	52.35	4780	4780	4670	6170	3325	4750	4701.38	1.94	0	-8672	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1241	31.23	1.95	12	0.17	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
136	20230905	100924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	-65	5	-1.37	161010680	34197	38.74	4780	4780	4680	6170	3325	4750	4708.33	1.94	0	-7486	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1241	31.23	1.95	12	0.13	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
137	20230905	090925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-20	5	-0.42	30841810	6515	7.38	4780	4780	4720	6170	3325	4750	4733.97	1.94	0	1525	4846	4797	4716	4667	4586	4822	4692	26	1420	100	3320	5	1	26489500	1253	31.53	1.97	12	0.02	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	6.47	N	396300	100	26 억		512792	N	N	38	N	00	N
138	20230904	160918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	80	2	1.71	407926095	86798	81.06	4675	4765	4635	6070	3270	4670	4699.41	1.95	0	-5290	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1258	31.67	1.97	12	0.33	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	6.46	N	396300	100	26 억		517500	N	N	38	N	00	N
139	20230904	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	55	2	1.18	380358010	80984	75.63	4675	4765	4635	6070	3270	4670	4696.71	1.95	0	-4349	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1252	31.50	1.96	12	0.31	150.00	2407.00	8790	20230419	-46.25	4130	20230103	14.41	8790	-46.25	20230419	4130	14.41	20230103	8790	-46.25	20230419	4130	14.41	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
140	20230904	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	15	2	0.32	280534185	59837	55.88	4675	4720	4635	6070	3270	4670	4688.31	1.95	0	-6227	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1241	31.23	1.95	12	0.23	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
141	20230904	130917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	15	2	0.32	242773745	51782	48.36	4675	4720	4635	6070	3270	4670	4688.38	1.95	0	-3899	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1241	31.23	1.95	12	0.20	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
142	20230904	120901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	40	2	0.86	197032920	42038	39.26	4675	4720	4635	6070	3270	4670	4687.02	1.95	0	-3341	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1248	31.40	1.96	12	0.16	150.00	2407.00	8790	20230419	-46.42	4130	20230103	14.04	8790	-46.42	20230419	4130	14.04	20230103	8790	-46.42	20230419	4130	14.04	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
143	20230904	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	30	2	0.64	169985510	36290	33.89	4675	4720	4635	6070	3270	4670	4684.09	1.95	0	-2781	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1245	31.33	1.95	12	0.14	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
144	20230904	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	15	2	0.32	117354235	25097	23.44	4675	4705	4635	6070	3270	4670	4676.03	1.95	0	2321	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1241	31.23	1.95	12	0.09	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
145	20230904	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	25	2	0.54	30795500	6601	6.16	4675	4695	4635	6070	3270	4670	4665.28	1.95	0	-3292	4843	4756	4703	4616	4563	4730	4590	26	1400	100	3260	5	1	26489500	1244	31.30	1.95	12	0.02	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.46	N	396300	100	26 억		517500	N	N	42	N	00	N
146	20230901	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	-25	5	-0.53	502878440	107046	94.05	4790	4790	4650	6100	3290	4695	4697.78	1.99	0	-10797	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1237	31.13	1.94	12	0.40	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.54	N	396300	100	26 억		528297	N	N	42	N	00	N
147	20230901	150908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	-25	5	-0.53	433992360	92248	81.05	4790	4790	4655	6100	3290	4695	4704.63	1.99	0	-12511	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1237	31.13	1.94	12	0.35	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
148	20230901	140907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-15	5	-0.32	367773890	78090	68.61	4790	4790	4680	6100	3290	4695	4709.62	1.99	0	-5416	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1240	31.20	1.94	12	0.29	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
149	20230901	130839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	0	3	0.00	300096080	63663	55.93	4790	4790	4680	6100	3290	4695	4713.82	1.99	0	-3669	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1244	31.30	1.95	12	0.24	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
150	20230901	120851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	-5	5	-0.11	280511095	59493	52.27	4790	4790	4680	6100	3290	4695	4715.03	1.99	0	-3886	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1242	31.27	1.95	12	0.22	150.00	2407.00	8790	20230419	-46.64	4130	20230103	13.56	8790	-46.64	20230419	4130	13.56	20230103	8790	-46.64	20230419	4130	13.56	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
151	20230901	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4720	25	2	0.53	207538835	44007	38.66	4790	4790	4680	6100	3290	4695	4716.04	1.99	0	-4528	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1250	31.47	1.96	12	0.17	150.00	2407.00	8790	20230419	-46.30	4130	20230103	14.29	8790	-46.30	20230419	4130	14.29	20230103	8790	-46.30	20230419	4130	14.29	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
152	20230901	100844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4705	10	2	0.21	155762075	33012	29.00	4790	4790	4680	6100	3290	4695	4718.35	1.99	0	-7833	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1246	31.37	1.95	12	0.12	150.00	2407.00	8790	20230419	-46.47	4130	20230103	13.92	8790	-46.47	20230419	4130	13.92	20230103	8790	-46.47	20230419	4130	13.92	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N
153	20230901	090832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	30	2	0.64	50573450	10677	9.38	4790	4790	4680	6100	3290	4695	4736.67	1.99	0	-3138	4838	4766	4718	4646	4598	4742	4622	26	1405	100	3280	5	1	26489500	1252	31.50	1.96	12	0.04	150.00	2407.00	8790	20230419	-46.25	4130	20230103	14.41	8790	-46.25	20230419	4130	14.41	20230103	8790	-46.25	20230419	4130	14.41	20230103	6.54	N	396300	100	26 억		528297	N	N	0	N	00	N