KissMeData/012620/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	160300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9010	150	2	1.69	136216040	15330	187.07	8860	9010	8840	11510	6210	8860	8885.59	2.86	0	-564	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	396	3.74	0.27	12	0.35	2410.00	33693.00	10960	20230405	-17.79	8840	20230927	1.92	10960	-17.79	20230405	8840	1.92	20230927	10960	-17.79	20230405	8840	1.92	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
3	20230927	150303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9000	140	2	1.58	134632820	15154	184.92	8860	9000	8840	11510	6210	8860	8884.31	2.86	0	-564	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	396	3.73	0.27	12	0.34	2410.00	33693.00	10960	20230405	-17.88	8840	20230927	1.81	10960	-17.88	20230405	8840	1.81	20230927	10960	-17.88	20230405	8840	1.81	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
4	20230927	140302	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	0	3	0.00	97101540	10957	133.70	8860	8900	8840	11510	6210	8860	8862.06	2.86	0	-444	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	390	3.68	0.26	12	0.25	2410.00	33693.00	10960	20230405	-19.16	8840	20230927	0.23	10960	-19.16	20230405	8840	0.23	20230927	10960	-19.16	20230405	8840	0.23	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
5	20230927	130300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8880	20	2	0.23	94662520	10682	130.35	8860	8900	8840	11510	6210	8860	8861.87	2.86	0	-444	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	391	3.68	0.26	12	0.24	2410.00	33693.00	10960	20230405	-18.98	8840	20230927	0.45	10960	-18.98	20230405	8840	0.45	20230927	10960	-18.98	20230405	8840	0.45	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
6	20230927	120259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8880	20	2	0.23	92362600	10423	127.19	8860	8900	8840	11510	6210	8860	8861.42	2.86	0	-444	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	391	3.68	0.26	12	0.24	2410.00	33693.00	10960	20230405	-18.98	8840	20230927	0.45	10960	-18.98	20230405	8840	0.45	20230927	10960	-18.98	20230405	8840	0.45	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
7	20230927	110301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8870	10	2	0.11	89612420	10113	123.40	8860	8900	8840	11510	6210	8860	8861.11	2.86	0	-373	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	390	3.68	0.26	12	0.23	2410.00	33693.00	10960	20230405	-19.07	8840	20230927	0.34	10960	-19.07	20230405	8840	0.34	20230927	10960	-19.07	20230405	8840	0.34	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
8	20230927	100259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8870	10	2	0.11	82369780	9297	113.45	8860	8900	8840	11510	6210	8860	8859.82	2.86	0	-300	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	390	3.68	0.26	12	0.21	2410.00	33693.00	10960	20230405	-19.07	8840	20230927	0.34	10960	-19.07	20230405	8840	0.34	20230927	10960	-19.07	20230405	8840	0.34	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
9	20230927	090304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8840	-20	5	-0.23	6049030	683	8.33	8860	8860	8840	11510	6210	8860	8856.56	2.86	0	-298	8966	8912	8886	8832	8806	8900	8820	22	2650	500	6200	10	1	4400000	389	3.67	0.26	12	0.02	2410.00	33693.00	10960	20230405	-19.34	8840	20230927	0.00	10960	-19.34	20230405	8840	0.00	20230927	10960	-19.34	20230405	8840	0.00	20230927	0.99	N	012620	500	22 억		125957	N	N	0	N	00	N
10	20230926	160300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	-80	5	-0.89	72377630	8141	106.24	8940	8940	8860	11620	6260	8940	8890.51	2.88	0	-1083	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	390	3.68	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.16	8860	20230926	0.00	10960	-19.16	20230405	8860	0.00	20230926	10960	-19.16	20230405	8860	0.00	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
11	20230926	150301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8870	-70	5	-0.78	71482770	8040	104.92	8940	8940	8860	11620	6260	8940	8890.89	2.88	0	-1063	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	390	3.68	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.07	8860	20230926	0.11	10960	-19.07	20230405	8860	0.11	20230926	10960	-19.07	20230405	8860	0.11	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
12	20230926	140256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	-80	5	-0.89	55532960	6242	81.46	8940	8940	8860	11620	6260	8940	8896.66	2.88	0	-854	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	390	3.68	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.16	8860	20230926	0.00	10960	-19.16	20230405	8860	0.00	20230926	10960	-19.16	20230405	8860	0.00	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
13	20230926	130258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8870	-70	5	-0.78	45865750	5153	67.25	8940	8940	8860	11620	6260	8940	8900.79	2.88	0	-435	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	390	3.68	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.07	8860	20230926	0.11	10960	-19.07	20230405	8860	0.11	20230926	10960	-19.07	20230405	8860	0.11	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
14	20230926	120259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8860	-80	5	-0.89	42740120	4801	62.65	8940	8940	8860	11620	6260	8940	8902.34	2.88	0	-309	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	390	3.68	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.16	8860	20230926	0.00	10960	-19.16	20230405	8860	0.00	20230926	10960	-19.16	20230405	8860	0.00	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
15	20230926	110258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8880	-60	5	-0.67	40967730	4601	60.04	8940	8940	8860	11620	6260	8940	8904.09	2.88	0	-293	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	391	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.98	8860	20230926	0.23	10960	-18.98	20230405	8860	0.23	20230926	10960	-18.98	20230405	8860	0.23	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
16	20230926	100259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8910	-30	5	-0.34	16741910	1876	24.48	8940	8940	8910	11620	6260	8940	8924.26	2.88	0	-7	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	392	3.70	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.70	8910	20230926	0.00	10960	-18.70	20230405	8910	0.00	20230926	10960	-18.70	20230405	8910	0.00	20230926	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
17	20230926	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	0	3	0.00	1850580	207	2.70	8940	8940	8940	11620	6260	8940	8940.00	2.88	0	1	9046	8992	8966	8912	8886	8980	8900	22	2680	500	6250	10	1	4400000	393	3.71	0.27	12	0.00	2410.00	33693.00	10960	20230405	-18.43	8920	20230922	0.22	10960	-18.43	20230405	8920	0.22	20230922	10960	-18.43	20230405	8920	0.22	20230922	1.00	N	012620	500	22 억		126915	N	N	0	N	00	N
18	20230925	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-40	5	-0.45	68600310	7660	140.50	8980	9020	8940	11670	6290	8980	8955.65	2.90	0	-630	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	393	3.71	0.27	12	0.17	2410.00	33693.00	10960	20230405	-18.43	8920	20230922	0.22	10960	-18.43	20230405	8920	0.22	20230922	10960	-18.43	20230405	8920	0.22	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
19	20230925	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-40	5	-0.45	66749730	7453	136.70	8980	9020	8940	11670	6290	8980	8956.09	2.90	0	-630	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	393	3.71	0.27	12	0.17	2410.00	33693.00	10960	20230405	-18.43	8920	20230922	0.22	10960	-18.43	20230405	8920	0.22	20230922	10960	-18.43	20230405	8920	0.22	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
20	20230925	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-10	5	-0.11	34534710	3851	70.63	8980	9020	8950	11670	6290	8980	8967.73	2.90	0	-385	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	395	3.72	0.27	12	0.09	2410.00	33693.00	10960	20230405	-18.16	8920	20230922	0.56	10960	-18.16	20230405	8920	0.56	20230922	10960	-18.16	20230405	8920	0.56	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
21	20230925	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	33127420	3694	67.75	8980	9020	8950	11670	6290	8980	8967.90	2.90	0	-325	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	394	3.72	0.27	12	0.08	2410.00	33693.00	10960	20230405	-18.25	8920	20230922	0.45	10960	-18.25	20230405	8920	0.45	20230922	10960	-18.25	20230405	8920	0.45	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
22	20230925	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	0	3	0.00	22331690	2489	45.65	8980	9020	8950	11670	6290	8980	8972.15	2.90	0	-206	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	395	3.73	0.27	12	0.06	2410.00	33693.00	10960	20230405	-18.07	8920	20230922	0.67	10960	-18.07	20230405	8920	0.67	20230922	10960	-18.07	20230405	8920	0.67	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
23	20230925	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-20	5	-0.22	20879480	2327	42.68	8980	9020	8950	11670	6290	8980	8972.70	2.90	0	-163	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	394	3.72	0.27	12	0.05	2410.00	33693.00	10960	20230405	-18.25	8920	20230922	0.45	10960	-18.25	20230405	8920	0.45	20230922	10960	-18.25	20230405	8920	0.45	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
24	20230925	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	40	2	0.45	14121680	1573	28.85	8980	9020	8960	11670	6290	8980	8977.55	2.90	0	-20	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	397	3.74	0.27	12	0.04	2410.00	33693.00	10960	20230405	-17.70	8920	20230922	1.12	10960	-17.70	20230405	8920	1.12	20230922	10960	-17.70	20230405	8920	1.12	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
25	20230925	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-10	5	-0.11	5189880	578	10.60	8980	8980	8970	11670	6290	8980	8979.03	2.90	0	-20	9046	9012	8966	8932	8886	9030	8950	22	2690	500	6280	10	1	4400000	395	3.72	0.27	12	0.01	2410.00	33693.00	10960	20230405	-18.16	8920	20230922	0.56	10960	-18.16	20230405	8920	0.56	20230922	10960	-18.16	20230405	8920	0.56	20230922	1.01	N	012620	500	22 억		127541	N	N	0	N	00	N
26	20230922	160305	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8980	-20	5	-0.22	48827130	5452	73.53	8920	9000	8920	11700	6300	9000	8955.82	2.90	0	-268	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	395	3.73	0.27	12	0.12	2410.00	33693.00	10960	20230405	-18.07	8920	20230922	0.67	10960	-18.07	20230405	8920	0.67	20230922	10960	-18.07	20230405	8920	0.67	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
27	20230922	150303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8980	-20	5	-0.22	44382500	4957	66.85	8920	9000	8920	11700	6300	9000	8953.50	2.90	0	-239	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	395	3.73	0.27	12	0.11	2410.00	33693.00	10960	20230405	-18.07	8920	20230922	0.67	10960	-18.07	20230405	8920	0.67	20230922	10960	-18.07	20230405	8920	0.67	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
28	20230922	140303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8970	-30	5	-0.33	43808000	4893	65.99	8920	9000	8920	11700	6300	9000	8953.20	2.90	0	-239	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	395	3.72	0.27	12	0.11	2410.00	33693.00	10960	20230405	-18.16	8920	20230922	0.56	10960	-18.16	20230405	8920	0.56	20230922	10960	-18.16	20230405	8920	0.56	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
29	20230922	130249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8960	-40	5	-0.44	41700080	4658	62.82	8920	9000	8920	11700	6300	9000	8952.36	2.90	0	-239	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	394	3.72	0.27	12	0.11	2410.00	33693.00	10960	20230405	-18.25	8920	20230922	0.45	10960	-18.25	20230405	8920	0.45	20230922	10960	-18.25	20230405	8920	0.45	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
30	20230922	120248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8960	-40	5	-0.44	37224580	4159	56.09	8920	9000	8920	11700	6300	9000	8950.37	2.90	0	-239	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	394	3.72	0.27	12	0.09	2410.00	33693.00	10960	20230405	-18.25	8920	20230922	0.45	10960	-18.25	20230405	8920	0.45	20230922	10960	-18.25	20230405	8920	0.45	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
31	20230922	110250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8960	-40	5	-0.44	30402890	3399	45.84	8920	9000	8920	11700	6300	9000	8944.66	2.90	0	-252	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	394	3.72	0.27	12	0.08	2410.00	33693.00	10960	20230405	-18.25	8920	20230922	0.45	10960	-18.25	20230405	8920	0.45	20230922	10960	-18.25	20230405	8920	0.45	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
32	20230922	100248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8990	-10	5	-0.11	27194230	3041	41.01	8920	9000	8920	11700	6300	9000	8942.53	2.90	0	-144	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	396	3.73	0.27	12	0.07	2410.00	33693.00	10960	20230405	-17.97	8920	20230922	0.78	10960	-17.97	20230405	8920	0.78	20230922	10960	-17.97	20230405	8920	0.78	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
33	20230922	090245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8940	-60	5	-0.67	18703380	2093	28.23	8920	8980	8920	11700	6300	9000	8936.16	2.90	0	0	9073	9036	9013	8976	8953	9025	8965	22	2700	500	6300	10	1	4400000	393	3.71	0.27	12	0.05	2410.00	33693.00	10960	20230405	-18.43	8920	20230922	0.22	10960	-18.43	20230405	8920	0.22	20230922	10960	-18.43	20230405	8920	0.22	20230922	1.00	N	012620	500	22 억		127789	N	N	0	N	00	N
34	20230921	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-50	5	-0.55	66837910	7415	189.06	9050	9050	8990	11760	6340	9050	9013.88	2.91	0	-381	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	396	3.73	0.27	12	0.17	2410.00	33693.00	10960	20230405	-17.88	8970	20230905	0.33	10960	-17.88	20230405	8970	0.33	20230905	10960	-17.88	20230405	8970	0.33	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
35	20230921	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-40	5	-0.44	65784910	7298	186.08	9050	9050	8990	11760	6340	9050	9014.10	2.91	0	-351	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	396	3.74	0.27	12	0.17	2410.00	33693.00	10960	20230405	-17.79	8970	20230905	0.45	10960	-17.79	20230405	8970	0.45	20230905	10960	-17.79	20230405	8970	0.45	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
36	20230921	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-40	5	-0.44	58930380	6536	166.65	9050	9050	8990	11760	6340	9050	9016.28	2.91	0	-169	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	396	3.74	0.27	12	0.15	2410.00	33693.00	10960	20230405	-17.79	8970	20230905	0.45	10960	-17.79	20230405	8970	0.45	20230905	10960	-17.79	20230405	8970	0.45	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
37	20230921	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-40	5	-0.44	48745190	5404	137.79	9050	9050	9000	11760	6340	9050	9020.21	2.91	0	-88	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	396	3.74	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.79	8970	20230905	0.45	10960	-17.79	20230405	8970	0.45	20230905	10960	-17.79	20230405	8970	0.45	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
38	20230921	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-30	5	-0.33	44047160	4882	124.48	9050	9050	9000	11760	6340	9050	9022.36	2.91	0	-76	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	397	3.74	0.27	12	0.11	2410.00	33693.00	10960	20230405	-17.70	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	10960	-17.70	20230405	8970	0.56	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
39	20230921	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-30	5	-0.33	18010880	1994	50.84	9050	9050	9010	11760	6340	9050	9032.54	2.91	0	-42	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	397	3.74	0.27	12	0.05	2410.00	33693.00	10960	20230405	-17.70	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	10960	-17.70	20230405	8970	0.56	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
40	20230921	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	0	3	0.00	2579040	285	7.27	9050	9050	9040	11760	6340	9050	9049.26	2.91	0	0	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	398	3.76	0.27	12	0.01	2410.00	33693.00	10960	20230405	-17.43	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	10960	-17.43	20230405	8970	0.89	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
41	20230921	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-10	5	-0.11	1619740	179	4.56	9050	9050	9040	11760	6340	9050	9048.83	2.91	0	0	9116	9082	9056	9022	8996	9070	9010	22	2710	500	6330	10	1	4400000	398	3.75	0.27	12	0.00	2410.00	33693.00	10960	20230405	-17.52	8970	20230905	0.78	10960	-17.52	20230405	8970	0.78	20230905	10960	-17.52	20230405	8970	0.78	20230905	1.01	N	012620	500	22 억		128137	N	N	0	N	00	N
42	20230920	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	35508490	3921	65.46	9090	9090	9030	11770	6350	9060	9056.59	2.91	0	52	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	398	3.76	0.27	12	0.09	2410.00	33693.00	10960	20230405	-17.43	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	10960	-17.43	20230405	8970	0.89	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
43	20230920	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	10	2	0.11	28394790	3135	52.34	9090	9090	9030	11770	6350	9060	9057.35	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	399	3.76	0.27	12	0.07	2410.00	33693.00	10960	20230405	-17.24	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	10960	-17.24	20230405	8970	1.11	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
44	20230920	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	10	2	0.11	26988940	2980	49.75	9090	9090	9030	11770	6350	9060	9056.69	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	399	3.76	0.27	12	0.07	2410.00	33693.00	10960	20230405	-17.24	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	10960	-17.24	20230405	8970	1.11	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
45	20230920	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	20	2	0.22	20807670	2299	38.38	9090	9090	9030	11770	6350	9060	9050.75	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	400	3.77	0.27	12	0.05	2410.00	33693.00	10960	20230405	-17.15	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	10960	-17.15	20230405	8970	1.23	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
46	20230920	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	20	2	0.22	18329440	2026	33.82	9090	9090	9030	11770	6350	9060	9047.11	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	400	3.77	0.27	12	0.05	2410.00	33693.00	10960	20230405	-17.15	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	10960	-17.15	20230405	8970	1.23	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
47	20230920	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	17722380	1959	32.70	9090	9090	9030	11770	6350	9060	9046.65	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	398	3.76	0.27	12	0.04	2410.00	33693.00	10960	20230405	-17.43	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	10960	-17.43	20230405	8970	0.89	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
48	20230920	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	10	2	0.11	15901630	1758	29.35	9090	9090	9030	11770	6350	9060	9045.30	2.91	0	2	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	399	3.76	0.27	12	0.04	2410.00	33693.00	10960	20230405	-17.24	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	10960	-17.24	20230405	8970	1.11	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
49	20230920	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	30	2	0.33	145440	16	0.27	9090	9090	9090	11770	6350	9060	9090.00	2.91	0	0	9133	9096	9073	9036	9013	9085	9025	22	2710	500	6340	10	1	4400000	400	3.77	0.27	12	0.00	2410.00	33693.00	10960	20230405	-17.06	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	10960	-17.06	20230405	8970	1.34	20230905	1.01	N	012620	500	22 억		128135	N	N	0	N	00	N
50	20230919	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	54351440	5990	71.05	9090	9110	9050	11800	6360	9080	9073.70	2.91	0	-50	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.14	2410.00	33693.00	10960	20230405	-17.34	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11400	-20.53	20220919	8970	1.00	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
51	20230919	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	50825860	5601	66.43	9090	9110	9050	11800	6360	9080	9074.43	2.91	0	-50	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.13	2410.00	33693.00	10960	20230405	-17.34	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11400	-20.53	20220919	8970	1.00	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
52	20230919	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	47704670	5257	62.35	9090	9110	9050	11800	6360	9080	9074.50	2.91	0	-50	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.12	2410.00	33693.00	10960	20230405	-17.34	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11400	-20.53	20220919	8970	1.00	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
53	20230919	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	42694010	4704	55.79	9090	9110	9050	11800	6360	9080	9076.11	2.91	0	-33	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.11	2410.00	33693.00	10960	20230405	-17.24	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11400	-20.44	20220919	8970	1.11	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
54	20230919	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	41796510	4605	54.62	9090	9110	9050	11800	6360	9080	9076.33	2.91	0	-33	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.10	2410.00	33693.00	10960	20230405	-17.34	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11400	-20.53	20220919	8970	1.00	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
55	20230919	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	39041070	4301	51.01	9090	9110	9050	11800	6360	9080	9077.21	2.91	0	0	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.10	2410.00	33693.00	10960	20230405	-17.24	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11400	-20.44	20220919	8970	1.11	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
56	20230919	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	12165770	1338	15.87	9090	9110	9090	11800	6360	9080	9092.50	2.91	0	0	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.03	2410.00	33693.00	10960	20230405	-17.06	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11400	-20.26	20220919	8970	1.34	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
57	20230919	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	2736090	301	3.57	9090	9090	9090	11800	6360	9080	9090.00	2.91	0	0	9213	9146	9113	9046	9013	9130	9030	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.01	2410.00	33693.00	10960	20230405	-17.06	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11400	-20.26	20220919	8970	1.34	20230905	1.00	N	012620	500	22 억		128135	N	N	0	N	00	N
58	20230918	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	76890210	8429	200.93	9090	9180	9080	11810	6370	9090	9123.27	2.90	0	244	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	400	3.77	0.27	12	0.19	2410.00	33693.00	11400	20220919	-20.35	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11400	-20.35	20220919	8970	1.23	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
59	20230918	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	0	3	0.00	65649610	7192	171.44	9090	9180	9080	11810	6370	9090	9128.14	2.90	0	274	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	400	3.77	0.27	12	0.16	2410.00	33693.00	11400	20220919	-20.26	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11400	-20.26	20220919	8970	1.34	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
60	20230918	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	20	2	0.22	59066510	6468	154.18	9090	9180	9080	11810	6370	9090	9132.11	2.90	0	274	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	401	3.78	0.27	12	0.15	2410.00	33693.00	11400	20220919	-20.09	8970	20230905	1.56	10960	-16.88	20230405	8970	1.56	20230905	11400	-20.09	20220919	8970	1.56	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
61	20230918	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	57937560	6344	151.23	9090	9180	9080	11810	6370	9090	9132.65	2.90	0	274	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	400	3.78	0.27	12	0.14	2410.00	33693.00	11400	20220919	-20.18	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11400	-20.18	20220919	8970	1.45	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
62	20230918	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	20	2	0.22	54970910	6018	143.46	9090	9180	9080	11810	6370	9090	9134.42	2.90	0	276	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	401	3.78	0.27	12	0.14	2410.00	33693.00	11400	20220919	-20.09	8970	20230905	1.56	10960	-16.88	20230405	8970	1.56	20230905	11400	-20.09	20220919	8970	1.56	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
63	20230918	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	50	2	0.55	48127220	5268	125.58	9090	9180	9080	11810	6370	9090	9135.77	2.90	0	276	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	402	3.79	0.27	12	0.12	2410.00	33693.00	11400	20220919	-19.82	8970	20230905	1.90	10960	-16.61	20230405	8970	1.90	20230905	11400	-19.82	20220919	8970	1.90	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
64	20230918	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	80	2	0.88	40547120	4439	105.82	9090	9180	9080	11810	6370	9090	9134.29	2.90	0	276	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	403	3.80	0.27	12	0.10	2410.00	33693.00	11400	20220919	-19.56	8970	20230905	2.23	10960	-16.33	20230405	8970	2.23	20230905	11400	-19.56	20220919	8970	2.23	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
65	20230918	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	5253870	578	13.78	9090	9090	9080	11810	6370	9090	9089.74	2.90	0	106	9183	9136	9093	9046	9003	9160	9070	22	2720	500	6360	10	1	4400000	400	3.77	0.27	12	0.01	2410.00	33693.00	11400	20220919	-20.35	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11400	-20.35	20220919	8970	1.23	20230905	1.00	N	012620	500	22 억		127773	N	N	0	N	00	N
66	20230915	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	40	2	0.44	38158710	4195	47.44	9050	9140	9050	11760	6340	9050	9096.24	2.89	0	371	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.77	0.27	12	0.10	2410.00	33693.00	11500	20220916	-20.96	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11600	-21.64	20220915	8970	1.34	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
67	20230915	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	50	2	0.55	33948740	3732	42.21	9050	9140	9050	11760	6340	9050	9096.66	2.89	0	369	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.78	0.27	12	0.08	2410.00	33693.00	11500	20220916	-20.87	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11600	-21.55	20220915	8970	1.45	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
68	20230915	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	40	2	0.44	31198910	3430	38.79	9050	9140	9050	11760	6340	9050	9095.89	2.89	0	281	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.77	0.27	12	0.08	2410.00	33693.00	11500	20220916	-20.96	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11600	-21.64	20220915	8970	1.34	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
69	20230915	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	40	2	0.44	27112750	2981	33.71	9050	9140	9050	11760	6340	9050	9095.19	2.89	0	170	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.77	0.27	12	0.07	2410.00	33693.00	11500	20220916	-20.96	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11600	-21.64	20220915	8970	1.34	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
70	20230915	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	50	2	0.55	22499380	2474	27.98	9050	9140	9050	11760	6340	9050	9094.33	2.89	0	54	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.78	0.27	12	0.06	2410.00	33693.00	11500	20220916	-20.87	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11600	-21.55	20220915	8970	1.45	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
71	20230915	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	40	2	0.44	19350200	2128	24.07	9050	9140	9050	11760	6340	9050	9093.14	2.89	0	45	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.77	0.27	12	0.05	2410.00	33693.00	11500	20220916	-20.96	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11600	-21.64	20220915	8970	1.34	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
72	20230915	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	30	2	0.33	14436280	1587	17.95	9050	9140	9050	11760	6340	9050	9096.58	2.89	0	-63	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	400	3.77	0.27	12	0.04	2410.00	33693.00	11500	20220916	-21.04	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11600	-21.72	20220915	8970	1.23	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
73	20230915	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	0	3	0.00	1330350	147	1.66	9050	9050	9050	11760	6340	9050	9050.00	2.89	0	0	9130	9090	9050	9010	8970	9070	8990	22	2710	500	6330	10	1	4400000	398	3.76	0.27	12	0.00	2410.00	33693.00	11500	20220916	-21.30	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11600	-21.98	20220915	8970	0.89	20230905	1.01	N	012620	500	22 억		127380	N	N	0	N	00	N
74	20230914	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	79988970	8842	154.85	9060	9090	9010	11800	6360	9080	9046.48	2.90	0	-86	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	398	3.76	0.27	12	0.20	2410.00	33693.00	11600	20220915	-21.98	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
75	20230914	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	76911310	8502	148.90	9060	9090	9010	11800	6360	9080	9046.26	2.90	0	-87	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.19	2410.00	33693.00	11600	20220915	-21.81	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
76	20230914	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	59626110	6590	115.41	9060	9090	9010	11800	6360	9080	9047.97	2.90	0	-73	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.15	2410.00	33693.00	11600	20220915	-21.81	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
77	20230914	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	58674070	6485	113.57	9060	9090	9010	11800	6360	9080	9047.66	2.90	0	-73	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.15	2410.00	33693.00	11600	20220915	-21.81	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
78	20230914	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	57069640	6308	110.47	9060	9090	9010	11800	6360	9080	9047.18	2.90	0	-73	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	398	3.76	0.27	12	0.14	2410.00	33693.00	11600	20220915	-21.98	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
79	20230914	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	53104910	5870	102.80	9060	9090	9010	11800	6360	9080	9046.83	2.90	0	0	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.13	2410.00	33693.00	11600	20220915	-21.90	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11850	-23.54	20220914	8970	1.00	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
80	20230914	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	5979870	659	11.54	9060	9090	9050	11800	6360	9080	9074.16	2.90	0	0	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.01	2410.00	33693.00	11600	20220915	-21.64	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11850	-23.29	20220914	8970	1.34	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
81	20230914	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	389580	43	0.75	9060	9060	9060	11800	6360	9080	9060.00	2.90	0	0	9160	9120	9090	9050	9020	9115	9045	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.00	2410.00	33693.00	11600	20220915	-21.90	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11850	-23.54	20220914	8970	1.00	20230905	1.04	N	012620	500	22 억		127466	N	N	0	N	00	N
82	20230913	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	51315590	5646	72.54	9080	9130	9060	11800	6360	9080	9088.84	2.91	0	-418	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.13	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
83	20230913	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	40	2	0.44	50770870	5586	71.77	9080	9130	9060	11800	6360	9080	9088.95	2.91	0	-418	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	401	3.78	0.27	12	0.13	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
84	20230913	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	20	2	0.22	40098420	4415	56.73	9080	9100	9060	11800	6360	9080	9082.31	2.91	0	-335	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	400	3.78	0.27	12	0.10	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
85	20230913	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	37646990	4145	53.26	9080	9100	9070	11800	6360	9080	9082.51	2.91	0	-335	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.09	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
86	20230913	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	21863140	2409	30.95	9080	9080	9070	11800	6360	9080	9075.61	2.91	0	-210	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.05	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
87	20230913	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	17218170	1897	24.37	9080	9080	9070	11800	6360	9080	9076.53	2.91	0	-195	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.04	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
88	20230913	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	9595760	1057	13.58	9080	9080	9070	11800	6360	9080	9078.30	2.91	0	-184	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	400	3.77	0.27	12	0.02	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
89	20230913	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	1414960	156	2.00	9080	9080	9070	11800	6360	9080	9070.26	2.91	0	-152	9146	9112	9086	9052	9026	9100	9040	22	2720	500	6350	10	1	4400000	399	3.76	0.27	12	0.00	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.16	N	012620	500	22 억		127884	N	N	0	N	00	N
90	20230912	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-40	5	-0.44	70750680	7783	69.82	9120	9120	9060	11850	6390	9120	9090.41	2.91	0	-325	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	400	3.77	0.27	12	0.18	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
91	20230912	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	68880580	7577	67.97	9120	9120	9060	11850	6390	9120	9090.75	2.91	0	-325	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	399	3.76	0.27	12	0.17	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
92	20230912	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-60	5	-0.66	61177470	6728	60.36	9120	9120	9060	11850	6390	9120	9092.97	2.91	0	-262	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	399	3.76	0.27	12	0.15	2410.00	33693.00	11850	20220914	-23.54	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11850	-23.54	20220914	8970	1.00	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
93	20230912	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-30	5	-0.33	46154970	5073	45.51	9120	9120	9080	11850	6390	9120	9098.16	2.91	0	-60	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	400	3.77	0.27	12	0.12	2410.00	33693.00	11850	20220914	-23.29	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11850	-23.29	20220914	8970	1.34	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
94	20230912	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	32806840	3605	32.34	9120	9120	9080	11850	6390	9120	9100.37	2.91	0	6	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	400	3.78	0.27	12	0.08	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
95	20230912	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	27363880	3007	26.98	9120	9120	9080	11850	6390	9120	9100.06	2.91	0	47	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	400	3.78	0.27	12	0.07	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
96	20230912	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	10673370	1173	10.52	9120	9120	9080	11850	6390	9120	9099.21	2.91	0	47	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	400	3.78	0.27	12	0.03	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
97	20230912	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	0	3	0.00	2152320	236	2.12	9120	9120	9120	11850	6390	9120	9120.00	2.91	0	0	9220	9170	9130	9080	9040	9195	9105	22	2730	500	6380	10	1	4400000	401	3.78	0.27	12	0.01	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.21	N	012620	500	22 억		128209	N	N	0	N	00	N
98	20230911	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	70	2	0.77	101269970	11087	187.85	9110	9180	9090	11760	6340	9050	9134.12	2.92	0	-139	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	401	3.78	0.27	12	0.25	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
99	20230911	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	70	2	0.77	98862320	10823	183.38	9110	9180	9090	11760	6340	9050	9134.47	2.92	0	-136	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	401	3.78	0.27	12	0.25	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
100	20230911	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	60	2	0.66	98196690	10750	182.14	9110	9180	9090	11760	6340	9050	9134.58	2.92	0	-136	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	401	3.78	0.27	12	0.24	2410.00	33693.00	11850	20220914	-23.12	8970	20230905	1.56	10960	-16.88	20230405	8970	1.56	20230905	11850	-23.12	20220914	8970	1.56	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
101	20230911	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	70	2	0.77	94661310	10362	175.57	9110	9180	9090	11760	6340	9050	9135.43	2.92	0	-136	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	401	3.78	0.27	12	0.24	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
102	20230911	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	60	2	0.66	91417630	10006	169.54	9110	9180	9090	11760	6340	9050	9136.28	2.92	0	-136	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	401	3.78	0.27	12	0.23	2410.00	33693.00	11850	20220914	-23.12	8970	20230905	1.56	10960	-16.88	20230405	8970	1.56	20230905	11850	-23.12	20220914	8970	1.56	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
103	20230911	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	50	2	0.55	88095540	9641	163.35	9110	9180	9100	11760	6340	9050	9137.59	2.92	0	-158	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	400	3.78	0.27	12	0.22	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
104	20230911	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	100	2	1.10	74680320	8171	138.44	9110	9180	9110	11760	6340	9050	9139.68	2.92	0	-199	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	403	3.80	0.27	12	0.19	2410.00	33693.00	11850	20220914	-22.78	8970	20230905	2.01	10960	-16.51	20230405	8970	2.01	20230905	11850	-22.78	20220914	8970	2.01	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
105	20230911	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	110	2	1.22	13600610	1488	25.21	9110	9160	9110	11760	6340	9050	9140.19	2.92	0	-75	9150	9100	9050	9000	8950	9075	8975	22	2710	500	6330	10	1	4400000	403	3.80	0.27	12	0.03	2410.00	33693.00	11850	20220914	-22.70	8970	20230905	2.12	10960	-16.42	20230405	8970	2.12	20230905	11850	-22.70	20220914	8970	2.12	20230905	1.32	N	012620	500	22 억		128280	N	N	0	N	00	N
106	20230908	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	53363410	5902	60.88	9060	9100	9000	11830	6370	9100	9041.43	2.92	0	-220	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	398	3.76	0.27	12	0.13	2410.00	33693.00	11850	20220914	-23.63	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
107	20230908	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	51325970	5677	58.56	9060	9100	9000	11830	6370	9100	9041.04	2.92	0	-220	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	399	3.76	0.27	12	0.13	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
108	20230908	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	48346220	5348	55.16	9060	9100	9000	11830	6370	9100	9040.06	2.92	0	-155	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	398	3.75	0.27	12	0.12	2410.00	33693.00	11850	20220914	-23.71	8970	20230905	0.78	10960	-17.52	20230405	8970	0.78	20230905	11850	-23.71	20220914	8970	0.78	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
109	20230908	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-80	5	-0.88	41326150	4570	47.14	9060	9100	9000	11830	6370	9100	9042.92	2.92	0	-66	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	397	3.74	0.27	12	0.10	2410.00	33693.00	11850	20220914	-23.88	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	11850	-23.88	20220914	8970	0.56	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
110	20230908	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-40	5	-0.44	19948460	2205	22.74	9060	9100	9000	11830	6370	9100	9046.92	2.92	0	-66	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	399	3.76	0.27	12	0.05	2410.00	33693.00	11850	20220914	-23.54	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11850	-23.54	20220914	8970	1.00	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
111	20230908	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	17065690	1887	19.46	9060	9100	9000	11830	6370	9100	9043.82	2.92	0	-39	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	398	3.76	0.27	12	0.04	2410.00	33693.00	11850	20220914	-23.63	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
112	20230908	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	15003810	1659	17.11	9060	9100	9000	11830	6370	9100	9043.89	2.92	0	-39	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	399	3.76	0.27	12	0.04	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
113	20230908	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	1259120	139	1.43	9060	9060	9050	11830	6370	9100	9058.42	2.92	0	0	9360	9230	9140	9010	8920	9185	8965	22	2730	500	6370	10	1	4400000	398	3.76	0.27	12	0.00	2410.00	33693.00	11850	20220914	-23.63	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.32	N	012620	500	22 억		128498	N	N	0	N	00	N
114	20230907	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	88530880	9694	134.64	9270	9270	9050	11810	6370	9090	9132.54	2.94	0	-860	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	400	3.78	0.27	12	0.22	2410.00	33693.00	11850	20220914	-23.21	8970	20230905	1.45	10960	-16.97	20230405	8970	1.45	20230905	11850	-23.21	20220914	8970	1.45	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
115	20230907	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-20	5	-0.22	85728830	9386	130.36	9270	9270	9050	11810	6370	9090	9133.69	2.94	0	-823	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	399	3.76	0.27	12	0.21	2410.00	33693.00	11850	20220914	-23.46	8970	20230905	1.11	10960	-17.24	20230405	8970	1.11	20230905	11850	-23.46	20220914	8970	1.11	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
116	20230907	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	74827940	8183	113.65	9270	9270	9050	11810	6370	9090	9144.32	2.94	0	-595	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	399	3.76	0.27	12	0.19	2410.00	33693.00	11850	20220914	-23.54	8970	20230905	1.00	10960	-17.34	20230405	8970	1.00	20230905	11850	-23.54	20220914	8970	1.00	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
117	20230907	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	62350210	6807	94.54	9270	9270	9070	11810	6370	9090	9159.72	2.94	0	-424	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	400	3.77	0.27	12	0.15	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
118	20230907	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	51466850	5609	77.90	9270	9270	9080	11810	6370	9090	9175.76	2.94	0	-350	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	400	3.77	0.27	12	0.13	2410.00	33693.00	11850	20220914	-23.38	8970	20230905	1.23	10960	-17.15	20230405	8970	1.23	20230905	11850	-23.38	20220914	8970	1.23	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
119	20230907	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	30	2	0.33	30300780	3284	45.61	9270	9270	9110	11810	6370	9090	9226.79	2.94	0	-437	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	401	3.78	0.27	12	0.07	2410.00	33693.00	11850	20220914	-23.04	8970	20230905	1.67	10960	-16.79	20230405	8970	1.67	20230905	11850	-23.04	20220914	8970	1.67	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
120	20230907	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	50	2	0.55	26435680	2861	39.74	9270	9270	9110	11810	6370	9090	9240.01	2.94	0	-395	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	402	3.79	0.27	12	0.07	2410.00	33693.00	11850	20220914	-22.87	8970	20230905	1.90	10960	-16.61	20230405	8970	1.90	20230905	11850	-22.87	20220914	8970	1.90	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
121	20230907	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	20	2	0.22	19140060	2065	28.68	9270	9270	9110	11810	6370	9090	9268.79	2.94	0	-12	9156	9122	9056	9022	8956	9140	9040	22	2720	500	6360	10	1	4400000	401	3.78	0.27	12	0.05	2410.00	33693.00	11850	20220914	-23.12	8970	20230905	1.56	10960	-16.88	20230405	8970	1.56	20230905	11850	-23.12	20220914	8970	1.56	20230905	1.36	N	012620	500	22 억		129332	N	N	0	N	00	N
122	20230906	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	100	2	1.11	65079530	7199	43.69	8990	9090	8990	11680	6300	8990	9040.06	2.94	0	-215	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	400	3.77	0.27	12	0.16	2410.00	33693.00	11850	20220914	-23.29	8970	20230905	1.34	10960	-17.06	20230405	8970	1.34	20230905	11850	-23.29	20220914	8970	1.34	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
123	20230906	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	50	2	0.56	53942000	5973	36.25	8990	9070	8990	11680	6300	8990	9030.97	2.94	0	-223	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	398	3.75	0.27	12	0.14	2410.00	33693.00	11850	20220914	-23.71	8970	20230905	0.78	10960	-17.52	20230405	8970	0.78	20230905	11850	-23.71	20220914	8970	0.78	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
124	20230906	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	60	2	0.67	45778920	5072	30.78	8990	9070	8990	11680	6300	8990	9025.81	2.94	0	-197	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	398	3.76	0.27	12	0.12	2410.00	33693.00	11850	20220914	-23.63	8970	20230905	0.89	10960	-17.43	20230405	8970	0.89	20230905	11850	-23.63	20220914	8970	0.89	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
125	20230906	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	30	2	0.33	36108040	4001	24.28	8990	9070	8990	11680	6300	8990	9024.75	2.94	0	-182	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	397	3.74	0.27	12	0.09	2410.00	33693.00	11850	20220914	-23.88	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	11850	-23.88	20220914	8970	0.56	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
126	20230906	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	30	2	0.33	34808990	3857	23.41	8990	9070	8990	11680	6300	8990	9024.89	2.94	0	-157	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	397	3.74	0.27	12	0.09	2410.00	33693.00	11850	20220914	-23.88	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	11850	-23.88	20220914	8970	0.56	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
127	20230906	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	30	2	0.33	24224370	2683	16.28	8990	9070	8990	11680	6300	8990	9028.84	2.94	0	-157	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	397	3.74	0.27	12	0.06	2410.00	33693.00	11850	20220914	-23.88	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	11850	-23.88	20220914	8970	0.56	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
128	20230906	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	30	2	0.33	15684520	1736	10.54	8990	9070	8990	11680	6300	8990	9034.86	2.94	0	-65	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	397	3.74	0.27	12	0.04	2410.00	33693.00	11850	20220914	-23.88	8970	20230905	0.56	10960	-17.70	20230405	8970	0.56	20230905	11850	-23.88	20220914	8970	0.56	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
129	20230906	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	0	3	0.00	3317310	369	2.24	8990	8990	8990	11680	6300	8990	8990.00	2.94	0	0	9256	9122	9046	8912	8836	9085	8875	22	2690	500	6290	10	1	4400000	396	3.73	0.27	12	0.01	2410.00	33693.00	11850	20220914	-24.14	8970	20230905	0.22	10960	-17.97	20230405	8970	0.22	20230905	11850	-24.14	20220914	8970	0.22	20230905	1.39	N	012620	500	22 억		129422	N	N	0	N	00	N
130	20230905	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8990	-150	5	-1.64	149199250	16441	198.16	9140	9180	8970	11880	6400	9140	9075.70	2.94	0	-168	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	396	3.73	0.27	12	0.37	2410.00	33693.00	11850	20220914	-24.14	8970	20230905	0.22	10960	-17.97	20230405	8970	0.22	20230905	11850	-24.14	20220914	8970	0.22	20230905	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
131	20230905	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-60	5	-0.66	85813400	9409	113.40	9140	9180	9070	11880	6400	9140	9120.35	2.94	0	-323	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	400	3.77	0.27	12	0.21	2410.00	33693.00	11850	20220914	-23.38	8980	20221013	1.11	10960	-17.15	20230405	9000	0.89	20230103	11850	-23.38	20220914	8980	1.11	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
132	20230905	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	40008340	4377	52.75	9140	9180	9120	11880	6400	9140	9140.58	2.94	0	-32	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.10	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
133	20230905	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-20	5	-0.22	36728650	4018	48.43	9140	9180	9120	11880	6400	9140	9141.03	2.94	0	-25	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	401	3.78	0.27	12	0.09	2410.00	33693.00	11850	20220914	-23.04	8980	20221013	1.56	10960	-16.79	20230405	9000	1.33	20230103	11850	-23.04	20220914	8980	1.56	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
134	20230905	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	27475480	3004	36.21	9140	9180	9130	11880	6400	9140	9146.30	2.94	0	-20	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.07	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
135	20230905	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	30	2	0.33	22747550	2487	29.97	9140	9180	9130	11880	6400	9140	9146.58	2.94	0	-20	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.06	2410.00	33693.00	11850	20220914	-22.62	8980	20221013	2.12	10960	-16.33	20230405	9000	1.89	20230103	11850	-22.62	20220914	8980	2.12	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
136	20230905	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	16846850	1843	22.21	9140	9150	9130	11880	6400	9140	9140.99	2.94	0	-20	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.04	2410.00	33693.00	11850	20220914	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
137	20230905	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-10	5	-0.11	5822130	637	7.68	9140	9140	9130	11880	6400	9140	9139.92	2.94	0	-3	9200	9170	9140	9110	9080	9155	9095	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.01	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.39	N	012620	500	22 억		129575	N	N	0	N	00	N
138	20230904	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-10	5	-0.11	75825090	8297	109.42	9150	9170	9110	11890	6410	9150	9138.85	2.96	0	-750	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.19	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
139	20230904	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-10	5	-0.11	73211010	8011	105.64	9150	9170	9110	11890	6410	9150	9138.81	2.96	0	-705	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.18	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
140	20230904	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	70202580	7682	101.31	9150	9170	9110	11890	6410	9150	9138.58	2.96	0	-549	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.17	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
141	20230904	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	61965520	6780	89.41	9150	9170	9110	11890	6410	9150	9139.45	2.96	0	-497	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.15	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
142	20230904	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	59342760	6493	85.63	9150	9170	9110	11890	6410	9150	9139.49	2.96	0	-457	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	403	3.80	0.27	12	0.15	2410.00	33693.00	11850	20220914	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
143	20230904	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	45040130	4928	64.99	9150	9170	9110	11890	6410	9150	9139.63	2.96	0	-432	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	401	3.78	0.27	12	0.11	2410.00	33693.00	11850	20220914	-23.04	8980	20221013	1.56	10960	-16.79	20230405	9000	1.33	20230103	11850	-23.04	20220914	8980	1.56	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
144	20230904	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	31425990	3437	45.33	9150	9170	9110	11890	6410	9150	9143.43	2.96	0	-332	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.08	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
145	20230904	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	9611610	1051	13.86	9150	9150	9130	11890	6410	9150	9145.20	2.96	0	-134	9230	9190	9160	9120	9090	9210	9140	22	2740	500	6400	10	1	4400000	402	3.79	0.27	12	0.02	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.35	N	012620	500	22 억		130301	N	N	0	N	00	N
146	20230901	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	69364370	7583	108.41	9140	9200	9130	11880	6400	9140	9147.49	2.97	0	-545	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.17	2410.00	33693.00	11850	20220914	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
147	20230901	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	64122510	7010	100.21	9140	9200	9130	11880	6400	9140	9147.47	2.97	0	-523	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.16	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
148	20230901	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	59064130	6457	92.31	9140	9200	9130	11880	6400	9140	9147.50	2.97	0	-482	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.15	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
149	20230901	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	0	3	0.00	51794780	5663	80.96	9140	9200	9130	11880	6400	9140	9146.36	2.97	0	-284	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.13	2410.00	33693.00	11850	20220914	-22.87	8980	20221013	1.78	10960	-16.61	20230405	9000	1.56	20230103	11850	-22.87	20220914	8980	1.78	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
150	20230901	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	40693820	4450	63.62	9140	9200	9130	11880	6400	9140	9144.86	2.97	0	-279	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.10	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
151	20230901	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	39787810	4351	62.20	9140	9200	9130	11880	6400	9140	9144.70	2.97	0	-279	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.10	2410.00	33693.00	11850	20220914	-22.78	8980	20221013	1.89	10960	-16.51	20230405	9000	1.67	20230103	11850	-22.78	20220914	8980	1.89	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
152	20230901	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	35777390	3913	55.94	9140	9200	9130	11880	6400	9140	9143.36	2.97	0	-199	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	403	3.80	0.27	12	0.09	2410.00	33693.00	11850	20220914	-22.70	8980	20221013	2.00	10960	-16.42	20230405	9000	1.78	20230103	11850	-22.70	20220914	8980	2.00	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N
153	20230901	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-10	5	-0.11	18899610	2068	29.56	9140	9140	9130	11880	6400	9140	9138.99	2.97	0	-92	9206	9172	9156	9122	9106	9165	9115	22	2740	500	6390	10	1	4400000	402	3.79	0.27	12	0.05	2410.00	33693.00	11850	20220914	-22.95	8980	20221013	1.67	10960	-16.70	20230405	9000	1.44	20230103	11850	-22.95	20220914	8980	1.67	20221013	1.35	N	012620	500	22 억		130839	N	N	0	N	00	N