KissMeData/258610/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	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	20	2	0.70	49201255	17258	35.55	2720	2955	2720	3705	1995	2850	2850.92	0.43	0	-3200	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	769	-3.64	1.47	12	0.06	-789.00	1955.00	5220	20230420	-45.02	2240	20230327	28.12	5220	-45.02	20230420	2240	28.12	20230327	5220	-45.02	20230420	2240	28.12	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
3	20230927	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	30	2	1.05	45651735	16022	33.01	2720	2955	2720	3705	1995	2850	2849.32	0.43	0	-3136	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	771	-3.65	1.47	12	0.06	-789.00	1955.00	5220	20230420	-44.83	2240	20230327	28.57	5220	-44.83	20230420	2240	28.57	20230327	5220	-44.83	20230420	2240	28.57	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
4	20230927	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	50	2	1.75	43802325	15380	31.68	2720	2955	2720	3705	1995	2850	2848.01	0.43	0	-3003	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	777	-3.68	1.48	12	0.06	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
5	20230927	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	55	2	1.93	43628770	15320	31.56	2720	2955	2720	3705	1995	2850	2847.83	0.43	0	-2965	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	778	-3.68	1.49	12	0.06	-789.00	1955.00	5220	20230420	-44.35	2240	20230327	29.69	5220	-44.35	20230420	2240	29.69	20230327	5220	-44.35	20230420	2240	29.69	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
6	20230927	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	40	2	1.40	40099465	14103	29.05	2720	2955	2720	3705	1995	2850	2843.33	0.43	0	-2766	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	774	-3.66	1.48	12	0.05	-789.00	1955.00	5220	20230420	-44.64	2240	20230327	29.02	5220	-44.64	20230420	2240	29.02	20230327	5220	-44.64	20230420	2240	29.02	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
7	20230927	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	55	2	1.93	31323675	11077	22.82	2720	2955	2720	3705	1995	2850	2827.81	0.43	0	-1887	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	778	-3.68	1.49	12	0.04	-789.00	1955.00	5220	20230420	-44.35	2240	20230327	29.69	5220	-44.35	20230420	2240	29.69	20230327	5220	-44.35	20230420	2240	29.69	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
8	20230927	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	55	2	1.93	27951375	9916	20.43	2720	2955	2720	3705	1995	2850	2818.82	0.43	0	-883	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	778	-3.68	1.49	12	0.04	-789.00	1955.00	5220	20230420	-44.35	2240	20230327	29.69	5220	-44.35	20230420	2240	29.69	20230327	5220	-44.35	20230420	2240	29.69	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
9	20230927	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	15548070	5628	11.59	2720	2850	2720	3705	1995	2850	2762.63	0.43	0	1833	3086	2967	2906	2787	2726	2937	2757	134	855	500	1880	5	1	26787133	763	-3.61	1.46	12	0.02	-789.00	1955.00	5220	20230420	-45.40	2240	20230327	27.23	5220	-45.40	20230420	2240	27.23	20230327	5220	-45.40	20230420	2240	27.23	20230327	0.73	N	258610	500	133 억		114475	N	N	0	N	00	N
10	20230926	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-105	5	-3.55	140996290	48375	128.56	3025	3025	2845	3840	2070	2955	2914.65	0.47	0	-12885	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	763	-3.61	1.46	12	0.18	-789.00	1955.00	5220	20230420	-45.40	2240	20230327	27.23	5220	-45.40	20230420	2240	27.23	20230327	5220	-45.40	20230420	2240	27.23	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
11	20230926	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-85	5	-2.88	132276140	45317	120.43	3025	3025	2845	3840	2070	2955	2918.91	0.47	0	-10296	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	769	-3.64	1.47	12	0.17	-789.00	1955.00	5220	20230420	-45.02	2240	20230327	28.12	5220	-45.02	20230420	2240	28.12	20230327	5220	-45.02	20230420	2240	28.12	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
12	20230926	141009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-65	5	-2.20	107679265	36738	97.63	3025	3025	2845	3840	2070	2955	2931.01	0.47	0	-9763	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	774	-3.66	1.48	12	0.14	-789.00	1955.00	5220	20230420	-44.64	2240	20230327	29.02	5220	-44.64	20230420	2240	29.02	20230327	5220	-44.64	20230420	2240	29.02	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
13	20230926	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-55	5	-1.86	102704515	35021	93.07	3025	3025	2845	3840	2070	2955	2932.66	0.47	0	-9134	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	777	-3.68	1.48	12	0.13	-789.00	1955.00	5220	20230420	-44.44	2240	20230327	29.46	5220	-44.44	20230420	2240	29.46	20230327	5220	-44.44	20230420	2240	29.46	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
14	20230926	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-25	5	-0.85	62513900	21171	56.26	3025	3025	2930	3840	2070	2955	2952.81	0.47	0	2353	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	785	-3.71	1.50	12	0.08	-789.00	1955.00	5220	20230420	-43.87	2240	20230327	30.80	5220	-43.87	20230420	2240	30.80	20230327	5220	-43.87	20230420	2240	30.80	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
15	20230926	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	35	2	1.18	21383305	7176	19.07	3025	3025	2960	3840	2070	2955	2979.84	0.47	0	-3183	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	801	-3.79	1.53	12	0.03	-789.00	1955.00	5220	20230420	-42.72	2240	20230327	33.48	5220	-42.72	20230420	2240	33.48	20230327	5220	-42.72	20230420	2240	33.48	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
16	20230926	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	30	2	1.02	9472235	3182	8.46	3025	3025	2960	3840	2070	2955	2976.82	0.47	0	-1004	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	800	-3.78	1.53	12	0.01	-789.00	1955.00	5220	20230420	-42.82	2240	20230327	33.26	5220	-42.82	20230420	2240	33.26	20230327	5220	-42.82	20230420	2240	33.26	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
17	20230926	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	50	2	1.69	90550	30	0.08	3025	3025	3005	3840	2070	2955	3018.33	0.47	0	-3	3155	3055	3005	2905	2855	3030	2880	134	885	500	1950	5	1	26787133	805	-3.81	1.54	12	0.00	-789.00	1955.00	5220	20230420	-42.43	2240	20230327	34.15	5220	-42.43	20230420	2240	34.15	20230327	5220	-42.43	20230420	2240	34.15	20230327	0.74	N	258610	500	133 억		127160	N	N	0	N	00	N
18	20230925	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-65	5	-2.15	112214210	37626	182.49	3105	3105	2955	3925	2115	3020	2982.36	0.52	0	-11956	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	792	-3.75	1.51	12	0.14	-789.00	1955.00	5220	20230420	-43.39	2240	20230327	31.92	5220	-43.39	20230420	2240	31.92	20230327	5220	-43.39	20230420	2240	31.92	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
19	20230925	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-60	5	-1.99	93002305	31130	150.98	3105	3105	2960	3925	2115	3020	2987.55	0.52	0	-10083	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	793	-3.75	1.51	12	0.12	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
20	20230925	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-20	5	-0.66	70097465	23416	113.57	3105	3105	2975	3925	2115	3020	2993.57	0.52	0	-5579	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	804	-3.80	1.53	12	0.09	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
21	20230925	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-25	5	-0.83	63316150	21145	102.56	3105	3105	2975	3925	2115	3020	2994.38	0.52	0	-4711	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	802	-3.80	1.53	12	0.08	-789.00	1955.00	5220	20230420	-42.62	2240	20230327	33.71	5220	-42.62	20230420	2240	33.71	20230327	5220	-42.62	20230420	2240	33.71	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
22	20230925	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-30	5	-0.99	43650410	14551	70.57	3105	3105	2985	3925	2115	3020	2999.82	0.52	0	-4242	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	801	-3.79	1.53	12	0.05	-789.00	1955.00	5220	20230420	-42.72	2240	20230327	33.48	5220	-42.72	20230420	2240	33.48	20230327	5220	-42.72	20230420	2240	33.48	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
23	20230925	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	41792705	13930	67.56	3105	3105	2985	3925	2115	3020	3000.19	0.52	0	-4125	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	806	-3.81	1.54	12	0.05	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
24	20230925	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	19434695	6452	31.29	3105	3105	2990	3925	2115	3020	3012.20	0.52	0	-290	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	806	-3.81	1.54	12	0.02	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
25	20230925	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	30	2	0.99	7451015	2450	11.88	3105	3105	3005	3925	2115	3020	3041.23	0.52	0	643	3156	3087	3026	2957	2896	3122	2992	134	905	500	1990	5	1	26787133	817	-3.87	1.56	12	0.01	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.75	N	258610	500	133 억		139116	N	N	0	N	00	N
26	20230922	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	61898130	20617	41.88	2985	3095	2965	3925	2115	3020	3002.29	0.52	0	-1495	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	809	-3.83	1.54	12	0.08	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
27	20230922	151040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	56815770	18934	38.46	2985	3095	2965	3925	2115	3020	3000.73	0.52	0	-1505	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	809	-3.83	1.54	12	0.07	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
28	20230922	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	46578770	15533	31.55	2985	3095	2965	3925	2115	3020	2998.70	0.52	0	-1475	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	806	-3.81	1.54	12	0.06	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
29	20230922	130935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	39347430	13122	26.65	2985	3095	2965	3925	2115	3020	2998.58	0.52	0	-1526	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	808	-3.82	1.54	12	0.05	-789.00	1955.00	5220	20230420	-42.24	2240	20230327	34.60	5220	-42.24	20230420	2240	34.60	20230327	5220	-42.24	20230420	2240	34.60	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
30	20230922	120933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	32452080	10826	21.99	2985	3095	2965	3925	2115	3020	2997.61	0.52	0	-1449	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	806	-3.81	1.54	12	0.04	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
31	20230922	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-20	5	-0.66	26815265	8944	18.17	2985	3095	2965	3925	2115	3020	2998.13	0.52	0	-17	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	804	-3.80	1.53	12	0.03	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
32	20230922	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	15	2	0.50	24504740	8174	16.60	2985	3095	2965	3925	2115	3020	2997.89	0.52	0	284	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	813	-3.85	1.55	12	0.03	-789.00	1955.00	5220	20230420	-41.86	2240	20230327	35.49	5220	-41.86	20230420	2240	35.49	20230327	5220	-41.86	20230420	2240	35.49	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
33	20230922	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	5987360	2008	4.08	2985	3020	2965	3925	2115	3020	2981.75	0.52	0	-75	3206	3112	3056	2962	2906	3085	2935	134	905	500	1990	5	1	26787133	809	-3.83	1.54	12	0.01	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.75	N	258610	500	133 억		140611	N	N	0	N	00	N
34	20230921	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-45	5	-1.47	149315125	49234	141.90	3040	3150	3000	3980	2150	3065	3032.79	0.54	0	-2870	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.18	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
35	20230921	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	0	3	0.00	139826090	46119	132.92	3040	3150	3000	3980	2150	3065	3031.85	0.54	0	-2954	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	821	-3.88	1.57	12	0.17	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
36	20230921	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	5	2	0.16	72790165	23916	68.93	3040	3150	3000	3980	2150	3065	3043.58	0.54	0	-6820	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	822	-3.89	1.57	12	0.09	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
37	20230921	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	65643900	21581	62.20	3040	3150	3000	3980	2150	3065	3041.75	0.54	0	-4693	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	820	-3.88	1.57	12	0.08	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
38	20230921	120912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-15	5	-0.49	51171115	16793	48.40	3040	3150	3000	3980	2150	3065	3047.17	0.54	0	-3519	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	817	-3.87	1.56	12	0.06	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
39	20230921	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-15	5	-0.49	48568445	15935	45.93	3040	3150	3000	3980	2150	3065	3047.91	0.54	0	-2867	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	817	-3.87	1.56	12	0.06	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
40	20230921	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	0	3	0.00	47335695	15530	44.76	3040	3150	3000	3980	2150	3065	3048.02	0.54	0	-2498	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	821	-3.88	1.57	12	0.06	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
41	20230921	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	85	2	2.77	14564580	4835	13.94	3040	3150	3000	3980	2150	3065	3012.32	0.54	0	947	3241	3152	3101	3012	2961	3127	2987	134	915	500	2020	5	1	26787133	844	-3.99	1.61	12	0.02	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.73	N	258610	500	133 억		143566	N	N	0	N	00	N
42	20230920	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-15	5	-0.49	106736180	34683	88.09	3190	3190	3050	4000	2160	3080	3077.48	0.57	0	-7471	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	821	-3.88	1.57	12	0.13	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
43	20230920	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-15	5	-0.49	103415885	33599	85.33	3190	3190	3050	4000	2160	3080	3077.95	0.57	0	-6885	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	821	-3.88	1.57	12	0.13	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
44	20230920	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-15	5	-0.49	91321640	29638	75.27	3190	3190	3050	4000	2160	3080	3081.23	0.57	0	-6558	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	821	-3.88	1.57	12	0.11	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
45	20230920	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-20	5	-0.65	69958300	22656	57.54	3190	3190	3050	4000	2160	3080	3087.85	0.57	0	-7848	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	820	-3.88	1.57	12	0.08	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
46	20230920	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-10	5	-0.32	52009665	16784	42.63	3190	3190	3070	4000	2160	3080	3098.76	0.57	0	-6344	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	822	-3.89	1.57	12	0.06	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
47	20230920	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	20	2	0.65	33739295	10841	27.53	3190	3190	3070	4000	2160	3080	3112.19	0.57	0	-1099	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	830	-3.93	1.59	12	0.04	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
48	20230920	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	29618710	9503	24.14	3190	3190	3080	4000	2160	3080	3116.77	0.57	0	-1057	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	825	-3.90	1.58	12	0.04	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
49	20230920	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	90	2	2.92	7149185	2256	5.73	3190	3190	3105	4000	2160	3080	3168.96	0.57	0	-973	3196	3137	3106	3047	3016	3122	3032	134	920	500	2030	5	1	26787133	849	-4.02	1.62	12	0.01	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	5220	-39.27	20230420	2240	41.52	20230327	5220	-39.27	20230420	2240	41.52	20230327	0.74	N	258610	500	133 억		151534	N	N	0	N	00	N
50	20230919	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-60	5	-1.91	121786220	39374	87.87	3115	3165	3075	4080	2200	3140	3093.06	0.53	0	9099	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	825	-3.90	1.58	12	0.15	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
51	20230919	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-50	5	-1.59	114427740	36986	82.54	3115	3165	3075	4080	2200	3140	3093.81	0.53	0	9628	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	828	-3.92	1.58	12	0.14	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
52	20230919	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-55	5	-1.75	111998140	36200	80.79	3115	3165	3075	4080	2200	3140	3093.87	0.53	0	9666	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	826	-3.91	1.58	12	0.14	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
53	20230919	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	105191460	33998	75.87	3115	3165	3075	4080	2200	3140	3094.05	0.53	0	9255	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	836	-3.95	1.60	12	0.13	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
54	20230919	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-50	5	-1.59	67733900	21859	48.78	3115	3165	3075	4080	2200	3140	3098.67	0.53	0	-298	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	828	-3.92	1.58	12	0.08	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
55	20230919	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	50843525	16389	36.58	3115	3165	3075	4080	2200	3140	3102.30	0.53	0	84	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	840	-3.97	1.60	12	0.06	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
56	20230919	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	44073300	14217	31.73	3115	3130	3075	4080	2200	3140	3100.04	0.53	0	-648	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	836	-3.95	1.60	12	0.05	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
57	20230919	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-30	5	-0.96	7457790	2396	5.35	3115	3120	3095	4080	2200	3140	3112.60	0.53	0	-555	3316	3227	3151	3062	2986	3190	3025	134	940	500	2070	5	1	26787133	833	-3.94	1.59	12	0.01	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.75	N	258610	500	133 억		142435	N	N	0	N	00	N
58	20230918	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-50	5	-1.57	139607760	44809	99.61	3155	3240	3075	4145	2235	3190	3115.62	0.56	0	-8534	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	841	-3.98	1.61	12	0.17	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
59	20230918	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-90	5	-2.82	130876020	41987	93.34	3155	3240	3080	4145	2235	3190	3117.06	0.56	0	-8910	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	830	-3.93	1.59	12	0.16	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
60	20230918	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-90	5	-2.82	103517270	33130	73.65	3155	3240	3100	4145	2235	3190	3124.58	0.56	0	-4874	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	830	-3.93	1.59	12	0.12	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
61	20230918	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-75	5	-2.35	70645975	22533	50.09	3155	3240	3115	4145	2235	3190	3135.22	0.56	0	-3282	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	834	-3.95	1.59	12	0.08	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
62	20230918	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-50	5	-1.57	47281975	15052	33.46	3155	3240	3120	4145	2235	3190	3141.24	0.56	0	-1186	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	841	-3.98	1.61	12	0.06	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
63	20230918	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-30	5	-0.94	45363215	14439	32.10	3155	3240	3120	4145	2235	3190	3141.71	0.56	0	-576	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	846	-4.01	1.62	12	0.05	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	5220	-39.46	20230420	2240	41.07	20230327	5220	-39.46	20230420	2240	41.07	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
64	20230918	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-25	5	-0.78	33736800	10740	23.88	3155	3240	3120	4145	2235	3190	3141.23	0.56	0	-526	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	848	-4.01	1.62	12	0.04	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
65	20230918	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-35	5	-1.10	5574320	1762	3.92	3155	3240	3155	4145	2235	3190	3163.63	0.56	0	-211	3276	3232	3196	3152	3116	3215	3135	134	955	500	2100	5	1	26787133	845	-4.00	1.61	12	0.01	-789.00	1955.00	5220	20230420	-39.56	2240	20230327	40.85	5220	-39.56	20230420	2240	40.85	20230327	5220	-39.56	20230420	2240	40.85	20230327	0.75	N	258610	500	133 억		150969	N	N	0	N	00	N
66	20230915	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-35	5	-1.09	143613075	44983	67.11	3210	3240	3160	4190	2260	3225	3192.61	0.51	0	12844	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	855	-4.04	1.63	12	0.17	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
67	20230915	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-50	5	-1.55	138720860	43443	64.82	3210	3240	3160	4190	2260	3225	3193.17	0.51	0	12965	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	850	-4.02	1.62	12	0.16	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
68	20230915	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-40	5	-1.24	134520235	42122	62.85	3210	3240	3160	4190	2260	3225	3193.59	0.51	0	14031	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	853	-4.04	1.63	12	0.16	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
69	20230915	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-25	5	-0.78	114230890	35720	53.29	3210	3240	3160	4190	2260	3225	3197.95	0.51	0	15578	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	857	-4.06	1.64	12	0.13	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
70	20230915	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-40	5	-1.24	106966900	33436	49.89	3210	3240	3160	4190	2260	3225	3199.15	0.51	0	15562	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	853	-4.04	1.63	12	0.12	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
71	20230915	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	5	2	0.16	104208430	32572	48.60	3210	3240	3160	4190	2260	3225	3199.33	0.51	0	16190	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	865	-4.09	1.65	12	0.12	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
72	20230915	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-25	5	-0.78	26869445	8403	12.54	3210	3215	3160	4190	2260	3225	3197.60	0.51	0	1985	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	857	-4.06	1.64	12	0.03	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
73	20230915	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-25	5	-0.78	1017145	318	0.47	3210	3215	3180	4190	2260	3225	3198.57	0.51	0	47	3408	3316	3213	3121	3018	3362	3167	134	965	500	2120	5	1	26787133	857	-4.06	1.64	12	0.00	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.75	N	258610	500	133 억		136134	N	N	0	N	00	N
74	20230914	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	75	2	2.38	215410560	66971	270.64	3215	3305	3110	4095	2205	3150	3216.48	0.48	0	7575	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	864	-4.09	1.65	12	0.25	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
75	20230914	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	40	2	1.27	209062010	65003	262.69	3215	3305	3110	4095	2205	3150	3216.19	0.48	0	8353	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	855	-4.04	1.63	12	0.24	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
76	20230914	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	80	2	2.54	185106120	57532	232.50	3215	3305	3110	4095	2205	3150	3217.45	0.48	0	8479	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	865	-4.09	1.65	12	0.21	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
77	20230914	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	50	2	1.59	106674355	33439	135.13	3215	3220	3110	4095	2205	3150	3190.12	0.48	0	7159	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	857	-4.06	1.64	12	0.12	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
78	20230914	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	50	2	1.59	49799495	15675	63.35	3215	3215	3110	4095	2205	3150	3177.00	0.48	0	7365	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	857	-4.06	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
79	20230914	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	65	2	2.06	48186010	15170	61.31	3215	3215	3110	4095	2205	3150	3176.40	0.48	0	7865	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	861	-4.07	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
80	20230914	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-5	5	-0.16	8962190	2845	11.50	3215	3215	3110	4095	2205	3150	3150.15	0.48	0	-1192	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	842	-3.99	1.61	12	0.01	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
81	20230914	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	45	2	1.43	484285	154	0.62	3215	3215	3110	4095	2205	3150	3144.71	0.48	0	-100	3290	3220	3160	3090	3030	3190	3060	134	945	500	2070	5	1	26787133	856	-4.05	1.63	12	0.00	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.76	N	258610	500	133 억		127944	N	N	0	N	00	N
82	20230913	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-45	5	-1.41	77463570	24744	72.17	3175	3230	3100	4150	2240	3195	3130.60	0.50	0	-5274	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	844	-3.99	1.61	12	0.09	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
83	20230913	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-80	5	-2.50	65154285	20796	60.65	3175	3230	3100	4150	2240	3195	3133.02	0.50	0	-3681	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	834	-3.95	1.59	12	0.08	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
84	20230913	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-60	5	-1.88	43948050	13979	40.77	3175	3230	3120	4150	2240	3195	3143.86	0.50	0	-3106	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	840	-3.97	1.60	12	0.05	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
85	20230913	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-60	5	-1.88	40333395	12826	37.41	3175	3230	3120	4150	2240	3195	3144.66	0.50	0	-2933	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	840	-3.97	1.60	12	0.05	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
86	20230913	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-55	5	-1.72	32773430	10408	30.36	3175	3230	3125	4150	2240	3195	3148.87	0.50	0	-1802	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	841	-3.98	1.61	12	0.04	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
87	20230913	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-20	5	-0.63	18531590	5864	17.10	3175	3230	3130	4150	2240	3195	3160.23	0.50	0	-1471	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	850	-4.02	1.62	12	0.02	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
88	20230913	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-15	5	-0.47	14014055	4436	12.94	3175	3230	3130	4150	2240	3195	3159.16	0.50	0	-826	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	852	-4.03	1.63	12	0.02	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
89	20230913	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-45	5	-1.41	2829155	892	2.60	3175	3230	3150	4150	2240	3195	3171.70	0.50	0	-389	3338	3266	3173	3101	3008	3302	3137	134	955	500	2100	5	1	26787133	844	-3.99	1.61	12	0.00	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.76	N	258610	500	133 억		133193	N	N	0	N	00	N
90	20230912	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	0	3	0.00	109642960	34275	94.24	3190	3245	3080	4150	2240	3195	3198.92	0.50	0	-255	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	856	-4.05	1.63	12	0.13	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
91	20230912	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	102491510	32012	88.02	3190	3245	3080	4150	2240	3195	3201.66	0.50	0	-21	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	848	-4.01	1.62	12	0.12	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
92	20230912	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	0	3	0.00	96543815	30140	82.87	3190	3245	3080	4150	2240	3195	3203.18	0.50	0	934	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	856	-4.05	1.63	12	0.11	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
93	20230912	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	5	2	0.16	89436490	27918	76.76	3190	3245	3080	4150	2240	3195	3203.54	0.50	0	1276	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	857	-4.06	1.64	12	0.10	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
94	20230912	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	25	2	0.78	85792105	26777	73.62	3190	3245	3080	4150	2240	3195	3203.95	0.50	0	1277	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	863	-4.08	1.65	12	0.10	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
95	20230912	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	30	2	0.94	67503495	21107	58.03	3190	3245	3080	4150	2240	3195	3198.16	0.50	0	97	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	864	-4.09	1.65	12	0.08	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
96	20230912	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	10	2	0.31	48623505	15255	41.94	3190	3245	3080	4150	2240	3195	3187.38	0.50	0	843	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	859	-4.06	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
97	20230912	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-70	5	-2.19	3171975	1021	2.81	3190	3190	3080	4150	2240	3195	3106.73	0.50	0	-13	3361	3277	3191	3107	3021	3235	3065	134	955	500	2100	5	1	26787133	837	-3.96	1.60	12	0.00	-789.00	1955.00	5220	20230420	-40.13	2240	20230327	39.51	5220	-40.13	20230420	2240	39.51	20230327	5220	-40.13	20230420	2240	39.51	20230327	0.76	N	258610	500	133 억		133423	N	N	0	N	00	N
98	20230911	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-35	5	-1.08	114620060	36371	70.03	3215	3275	3105	4195	2265	3230	3151.41	0.55	0	-13601	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	856	-4.05	1.63	12	0.14	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
99	20230911	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-35	5	-1.08	111585900	35421	68.21	3215	3275	3105	4195	2265	3230	3150.28	0.55	0	-13303	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	856	-4.05	1.63	12	0.13	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
100	20230911	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-55	5	-1.70	101299450	32178	61.96	3215	3275	3105	4195	2265	3230	3148.10	0.55	0	-12426	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	850	-4.02	1.62	12	0.12	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
101	20230911	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-60	5	-1.86	83813985	26652	51.32	3215	3275	3105	4195	2265	3230	3144.75	0.55	0	-11217	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	849	-4.02	1.62	12	0.10	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	5220	-39.27	20230420	2240	41.52	20230327	5220	-39.27	20230420	2240	41.52	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
102	20230911	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-85	5	-2.63	82035440	26086	50.23	3215	3275	3105	4195	2265	3230	3144.81	0.55	0	-10983	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	842	-3.99	1.61	12	0.10	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
103	20230911	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-80	5	-2.48	70128770	22274	42.89	3215	3275	3105	4195	2265	3230	3148.46	0.55	0	-10230	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	844	-3.99	1.61	12	0.08	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
104	20230911	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-80	5	-2.48	32907690	10388	20.00	3215	3275	3135	4195	2265	3230	3167.86	0.55	0	-2251	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	844	-3.99	1.61	12	0.04	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
105	20230911	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-45	5	-1.39	9925490	3088	5.95	3215	3275	3185	4195	2265	3230	3214.21	0.55	0	-2577	3350	3290	3205	3145	3060	3320	3175	134	965	500	2130	5	1	26787133	853	-4.04	1.63	12	0.01	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.77	N	258610	500	133 억		146965	N	N	0	N	00	N
106	20230908	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	110	2	3.53	166591590	51932	68.89	3125	3265	3120	4055	2185	3120	3207.88	0.49	0	14478	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	865	-4.09	1.65	12	0.19	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
107	20230908	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	80	2	2.56	163321225	50919	67.54	3125	3265	3120	4055	2185	3120	3207.47	0.49	0	14415	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	857	-4.06	1.64	12	0.19	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
108	20230908	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	85	2	2.72	150304140	46820	62.11	3125	3265	3120	4055	2185	3120	3210.26	0.49	0	14965	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	859	-4.06	1.64	12	0.17	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
109	20230908	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	95	2	3.04	146267825	45556	60.43	3125	3265	3120	4055	2185	3120	3210.73	0.49	0	15307	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	861	-4.07	1.64	12	0.17	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
110	20230908	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	110	2	3.53	133945970	41700	55.31	3125	3265	3120	4055	2185	3120	3212.13	0.49	0	15103	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	865	-4.09	1.65	12	0.16	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
111	20230908	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	95	2	3.04	106402370	33196	44.03	3125	3265	3120	4055	2185	3120	3205.28	0.49	0	17214	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	861	-4.07	1.64	12	0.12	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
112	20230908	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	95	2	3.04	93110940	29032	38.51	3125	3265	3120	4055	2185	3120	3207.18	0.49	0	17247	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	861	-4.07	1.64	12	0.11	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
113	20230908	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	25	2	0.80	10086145	3211	4.26	3125	3240	3120	4055	2185	3120	3141.12	0.49	0	697	3380	3250	3165	3035	2950	3315	3100	134	935	500	2050	5	1	26787133	842	-3.99	1.61	12	0.01	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	0.76	N	258610	500	133 억		131546	N	N	0	N	00	N
114	20230907	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	239134975	75375	243.80	3105	3295	3080	4055	2185	3120	3172.60	0.51	0	-5547	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	836	-3.95	1.60	12	0.28	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
115	20230907	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	5	2	0.16	225531635	71022	229.72	3105	3295	3080	4055	2185	3120	3175.52	0.51	0	-6128	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	837	-3.96	1.60	12	0.27	-789.00	1955.00	5220	20230420	-40.13	2240	20230327	39.51	5220	-40.13	20230420	2240	39.51	20230327	5220	-40.13	20230420	2240	39.51	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
116	20230907	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	25	2	0.80	214623170	67536	218.44	3105	3295	3080	4055	2185	3120	3177.91	0.51	0	-7728	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	842	-3.99	1.61	12	0.25	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
117	20230907	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	75	2	2.40	179588690	56329	182.19	3105	3295	3080	4055	2185	3120	3188.21	0.51	0	-9219	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	856	-4.05	1.63	12	0.21	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
118	20230907	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	100	2	3.21	164292675	51543	166.71	3105	3295	3080	4055	2185	3120	3187.49	0.51	0	-8006	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	863	-4.08	1.65	12	0.19	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
119	20230907	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	160	2	5.13	107971070	34301	110.95	3105	3280	3080	4055	2185	3120	3147.75	0.51	0	2424	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	879	-4.16	1.68	12	0.13	-789.00	1955.00	5220	20230420	-37.16	2240	20230327	46.43	5220	-37.16	20230420	2240	46.43	20230327	5220	-37.16	20230420	2240	46.43	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
120	20230907	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	19908890	6389	20.67	3105	3195	3080	4055	2185	3120	3116.12	0.51	0	1406	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	836	-3.95	1.60	12	0.02	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
121	20230907	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-15	5	-0.48	2779280	896	2.90	3105	3105	3080	4055	2185	3120	3101.88	0.51	0	544	3240	3180	3140	3080	3040	3160	3060	134	935	500	2050	5	1	26787133	832	-3.94	1.59	12	0.00	-789.00	1955.00	5220	20230420	-40.52	2240	20230327	38.62	5220	-40.52	20230420	2240	38.62	20230327	5220	-40.52	20230420	2240	38.62	20230327	0.75	N	258610	500	133 억		137093	N	N	0	N	00	N
122	20230906	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-55	5	-1.73	96618755	30917	137.94	3200	3200	3100	4125	2225	3175	3125.10	0.54	0	-6500	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	836	-3.95	1.60	12	0.12	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
123	20230906	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-75	5	-2.36	83269065	26621	118.77	3200	3200	3100	4125	2225	3175	3127.95	0.54	0	-4294	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	830	-3.93	1.59	12	0.10	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
124	20230906	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-65	5	-2.05	53545555	17057	76.10	3200	3200	3100	4125	2225	3175	3139.21	0.54	0	-4483	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	833	-3.94	1.59	12	0.06	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
125	20230906	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-40	5	-1.26	44449580	14137	63.07	3200	3200	3100	4125	2225	3175	3144.20	0.54	0	-3903	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	840	-3.97	1.60	12	0.05	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
126	20230906	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-35	5	-1.10	44124040	14033	62.61	3200	3200	3100	4125	2225	3175	3144.31	0.54	0	-3800	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	841	-3.98	1.61	12	0.05	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
127	20230906	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-35	5	-1.10	30621715	9717	43.35	3200	3200	3130	4125	2225	3175	3151.35	0.54	0	-1171	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	841	-3.98	1.61	12	0.04	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
128	20230906	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-10	5	-0.31	23367755	7410	33.06	3200	3200	3130	4125	2225	3175	3153.54	0.54	0	-1041	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	848	-4.01	1.62	12	0.03	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
129	20230906	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	25	2	0.79	416625	131	0.58	3200	3200	3175	4125	2225	3175	3180.34	0.54	0	-106	3318	3246	3188	3116	3058	3282	3152	134	950	500	2090	5	1	26787133	857	-4.06	1.64	12	0.00	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		143593	N	N	0	N	00	N
130	20230905	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	70814035	22414	65.70	3150	3260	3130	4160	2240	3200	3159.37	0.56	0	-6492	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	850	-4.02	1.62	12	0.08	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
131	20230905	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	57876465	18336	53.75	3150	3260	3130	4160	2240	3200	3156.44	0.56	0	-5447	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	850	-4.02	1.62	12	0.07	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
132	20230905	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-50	5	-1.56	42363200	13405	39.29	3150	3260	3135	4160	2240	3200	3160.25	0.56	0	-2879	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	844	-3.99	1.61	12	0.05	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
133	20230905	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-55	5	-1.72	38370115	12135	35.57	3150	3260	3135	4160	2240	3200	3161.94	0.56	0	-2206	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	842	-3.99	1.61	12	0.05	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
134	20230905	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-50	5	-1.56	28518545	9003	26.39	3150	3260	3145	4160	2240	3200	3167.67	0.56	0	-2114	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	844	-3.99	1.61	12	0.03	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
135	20230905	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	12774420	4012	11.76	3150	3260	3150	4160	2240	3200	3184.05	0.56	0	-312	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	850	-4.02	1.62	12	0.01	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
136	20230905	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	8353220	2619	7.68	3150	3260	3150	4160	2240	3200	3189.47	0.56	0	843	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	857	-4.06	1.64	12	0.01	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
137	20230905	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	5709220	1790	5.25	3150	3260	3150	4160	2240	3200	3189.51	0.56	0	971	3293	3246	3198	3151	3103	3270	3175	134	960	500	2110	5	1	26787133	857	-4.06	1.64	12	0.01	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.74	N	258610	500	133 억		150085	N	N	0	N	00	N
138	20230904	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	108996525	34081	58.50	3160	3245	3150	4105	2215	3160	3198.16	0.60	0	-10923	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	857	-4.06	1.64	12	0.13	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
139	20230904	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	45	2	1.42	106293855	33236	57.05	3160	3245	3150	4105	2215	3160	3198.15	0.60	0	-10784	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	859	-4.06	1.64	12	0.12	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
140	20230904	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	30	2	0.95	104209295	32581	55.93	3160	3245	3150	4105	2215	3160	3198.47	0.60	0	-10793	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	855	-4.04	1.63	12	0.12	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
141	20230904	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	25	2	0.79	68203755	21391	36.72	3160	3245	3150	4105	2215	3160	3188.43	0.60	0	-1085	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	853	-4.04	1.63	12	0.08	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
142	20230904	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	25	2	0.79	62990485	19755	33.91	3160	3245	3150	4105	2215	3160	3188.58	0.60	0	-787	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	853	-4.04	1.63	12	0.07	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
143	20230904	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	35	2	1.11	54117350	16950	29.10	3160	3245	3160	4105	2215	3160	3192.76	0.60	0	-742	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	856	-4.05	1.63	12	0.06	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
144	20230904	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	31889755	9956	17.09	3160	3245	3160	4105	2215	3160	3203.07	0.60	0	-3534	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	860	-4.07	1.64	12	0.04	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
145	20230904	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	70	2	2.22	11034095	3459	5.94	3160	3245	3160	4105	2215	3160	3189.97	0.60	0	-2003	3333	3246	3203	3116	3073	3225	3095	134	945	500	2080	5	1	26787133	865	-4.09	1.65	12	0.01	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억		161008	N	N	0	N	00	N
146	20230901	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-85	5	-2.62	186324480	58255	40.23	3290	3290	3160	4215	2275	3245	3198.59	0.61	0	-1544	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	846	-4.01	1.62	12	0.22	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	5220	-39.46	20230420	2240	41.07	20230327	5220	-39.46	20230420	2240	41.07	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
147	20230901	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-30	5	-0.92	126340265	39320	27.15	3290	3290	3180	4215	2275	3245	3213.13	0.61	0	98	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	861	-4.07	1.64	12	0.15	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
148	20230901	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-30	5	-0.92	122457315	38110	26.32	3290	3290	3180	4215	2275	3245	3213.26	0.61	0	-117	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	861	-4.07	1.64	12	0.14	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
149	20230901	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-15	5	-0.46	99312575	30860	21.31	3290	3290	3195	4215	2275	3245	3218.17	0.61	0	2386	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	865	-4.09	1.65	12	0.12	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
150	20230901	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	0	3	0.00	95376445	29630	20.46	3290	3290	3200	4215	2275	3245	3218.91	0.61	0	2389	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	869	-4.11	1.66	12	0.11	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
151	20230901	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	5	2	0.15	33515870	10366	7.16	3290	3290	3210	4215	2275	3245	3233.25	0.61	0	794	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	871	-4.12	1.66	12	0.04	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
152	20230901	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-25	5	-0.77	28851675	8922	6.16	3290	3290	3210	4215	2275	3245	3233.77	0.61	0	353	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	863	-4.08	1.65	12	0.03	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N
153	20230901	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-10	5	-0.31	4635180	1429	0.99	3290	3290	3225	4215	2275	3245	3243.65	0.61	0	-1198	3638	3441	3323	3126	3008	3382	3067	134	970	500	2140	5	1	26787133	867	-4.10	1.65	12	0.01	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.75	N	258610	500	133 억		163331	N	N	0	N	00	N