KissMeData/095190/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	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	30	2	1.23	103839190	42861	50.39	2385	2475	2385	3170	1710	2440	2422.59	1.15	0	-481	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1052	-11.13	1.31	12	0.10	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.36	N	095190	500	212 억		491736	N	N	56	N	00	N
3	20230927	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	30	2	1.23	100702435	41590	48.89	2385	2475	2385	3170	1710	2440	2421.31	1.15	0	-481	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1052	-11.13	1.31	12	0.10	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
4	20230927	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	96995370	40085	47.13	2385	2465	2385	3170	1710	2440	2419.74	1.15	0	-332	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1043	-11.04	1.30	12	0.09	-222.00	1889.00	3555	20221201	-31.08	2320	20230727	5.60	3450	-28.99	20230116	2320	5.60	20230727	3555	-31.08	20221201	2320	5.60	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
5	20230927	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	87727035	36293	42.67	2385	2465	2385	3170	1710	2440	2417.19	1.15	0	-71	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1039	-10.99	1.29	12	0.09	-222.00	1889.00	3555	20221201	-31.36	2320	20230727	5.17	3450	-29.28	20230116	2320	5.17	20230727	3555	-31.36	20221201	2320	5.17	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
6	20230927	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-20	5	-0.82	64419050	26711	31.40	2385	2435	2385	3170	1710	2440	2411.70	1.15	0	2481	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1030	-10.90	1.28	12	0.06	-222.00	1889.00	3555	20221201	-31.93	2320	20230727	4.31	3450	-29.86	20230116	2320	4.31	20230727	3555	-31.93	20221201	2320	4.31	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
7	20230927	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-25	5	-1.02	56006770	23234	27.31	2385	2435	2385	3170	1710	2440	2410.55	1.15	0	2940	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1028	-10.88	1.28	12	0.05	-222.00	1889.00	3555	20221201	-32.07	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	3555	-32.07	20221201	2320	4.09	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
8	20230927	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-35	5	-1.43	39628620	16455	19.34	2385	2435	2385	3170	1710	2440	2408.30	1.15	0	2940	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1024	-10.83	1.27	12	0.04	-222.00	1889.00	3555	20221201	-32.35	2320	20230727	3.66	3450	-30.29	20230116	2320	3.66	20230727	3555	-32.35	20221201	2320	3.66	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
9	20230927	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-25	5	-1.02	12466305	5185	6.10	2385	2435	2385	3170	1710	2440	2404.30	1.15	0	1238	2526	2482	2461	2417	2396	2472	2407	213	730	500	1700	5	1	42581037	1028	-10.88	1.28	12	0.01	-222.00	1889.00	3555	20221201	-32.07	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	3555	-32.07	20221201	2320	4.09	20230727	0.36	N	095190	500	212 억		491736	N	N	33	N	00	N
10	20230926	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-55	5	-2.20	207470445	84376	72.92	2465	2505	2440	3240	1750	2495	2458.88	1.17	0	-7361	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1039	-10.99	1.29	12	0.20	-222.00	1889.00	3555	20221201	-31.36	2320	20230727	5.17	3450	-29.28	20230116	2320	5.17	20230727	3555	-31.36	20221201	2320	5.17	20230727	0.34	N	095190	500	212 억		499097	N	N	33	N	00	N
11	20230926	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-35	5	-1.40	174694345	70966	61.33	2465	2505	2450	3240	1750	2495	2461.66	1.17	0	-6695	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1047	-11.08	1.30	12	0.17	-222.00	1889.00	3555	20221201	-30.80	2320	20230727	6.03	3450	-28.70	20230116	2320	6.03	20230727	3555	-30.80	20221201	2320	6.03	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
12	20230926	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-35	5	-1.40	154610835	62779	54.26	2465	2505	2450	3240	1750	2495	2462.78	1.17	0	-5579	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1047	-11.08	1.30	12	0.15	-222.00	1889.00	3555	20221201	-30.80	2320	20230727	6.03	3450	-28.70	20230116	2320	6.03	20230727	3555	-30.80	20221201	2320	6.03	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
13	20230926	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-40	5	-1.60	129584565	52603	45.46	2465	2505	2450	3240	1750	2495	2463.44	1.17	0	217	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1045	-11.06	1.30	12	0.12	-222.00	1889.00	3555	20221201	-30.94	2320	20230727	5.82	3450	-28.84	20230116	2320	5.82	20230727	3555	-30.94	20221201	2320	5.82	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
14	20230926	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-35	5	-1.40	121810075	49439	42.73	2465	2505	2450	3240	1750	2495	2463.85	1.17	0	1539	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1047	-11.08	1.30	12	0.12	-222.00	1889.00	3555	20221201	-30.80	2320	20230727	6.03	3450	-28.70	20230116	2320	6.03	20230727	3555	-30.80	20221201	2320	6.03	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
15	20230926	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-25	5	-1.00	112948945	45839	39.62	2465	2505	2450	3240	1750	2495	2464.04	1.17	0	1539	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1052	-11.13	1.31	12	0.11	-222.00	1889.00	3555	20221201	-30.52	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	3555	-30.52	20221201	2320	6.47	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
16	20230926	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-20	5	-0.80	32422970	13085	11.31	2465	2505	2465	3240	1750	2495	2477.87	1.17	0	-1728	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1054	-11.15	1.31	12	0.03	-222.00	1889.00	3555	20221201	-30.38	2320	20230727	6.68	3450	-28.26	20230116	2320	6.68	20230727	3555	-30.38	20221201	2320	6.68	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
17	20230926	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-10	5	-0.40	5224435	2112	1.83	2465	2505	2465	3240	1750	2495	2473.69	1.17	0	536	2541	2517	2491	2467	2441	2530	2480	213	745	500	1740	5	1	42581037	1058	-11.19	1.32	12	0.00	-222.00	1889.00	3555	20221201	-30.10	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	3555	-30.10	20221201	2320	7.11	20230727	0.34	N	095190	500	212 억		499097	N	N	82	N	00	N
18	20230925	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	286875525	115209	38.70	2485	2515	2465	3275	1765	2520	2490.04	1.16	0	4359	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1062	-11.24	1.32	12	0.27	-222.00	1889.00	3555	20221201	-29.82	2320	20230727	7.54	3450	-27.68	20230116	2320	7.54	20230727	3555	-29.82	20221201	2320	7.54	20230727	0.40	N	095190	500	212 억		494728	N	N	82	N	00	N
19	20230925	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-45	5	-1.79	264342740	106097	35.64	2485	2515	2465	3275	1765	2520	2491.52	1.16	0	4353	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1054	-11.15	1.31	12	0.25	-222.00	1889.00	3555	20221201	-30.38	2320	20230727	6.68	3450	-28.26	20230116	2320	6.68	20230727	3555	-30.38	20221201	2320	6.68	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
20	20230925	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-40	5	-1.59	226452065	90809	30.50	2485	2515	2465	3275	1765	2520	2493.72	1.16	0	7453	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1056	-11.17	1.31	12	0.21	-222.00	1889.00	3555	20221201	-30.24	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	3555	-30.24	20221201	2320	6.90	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
21	20230925	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-35	5	-1.39	209974105	84172	28.27	2485	2515	2465	3275	1765	2520	2494.58	1.16	0	8850	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1058	-11.19	1.32	12	0.20	-222.00	1889.00	3555	20221201	-30.10	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	3555	-30.10	20221201	2320	7.11	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
22	20230925	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-35	5	-1.39	177948695	71292	23.95	2485	2515	2465	3275	1765	2520	2496.05	1.16	0	9246	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1058	-11.19	1.32	12	0.17	-222.00	1889.00	3555	20221201	-30.10	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	3555	-30.10	20221201	2320	7.11	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
23	20230925	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-20	5	-0.79	169691590	67977	22.83	2485	2515	2465	3275	1765	2520	2496.31	1.16	0	9246	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1065	-11.26	1.32	12	0.16	-222.00	1889.00	3555	20221201	-29.68	2320	20230727	7.76	3450	-27.54	20230116	2320	7.76	20230727	3555	-29.68	20221201	2320	7.76	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
24	20230925	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	139846360	56022	18.82	2485	2515	2465	3275	1765	2520	2496.28	1.16	0	12469	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1062	-11.24	1.32	12	0.13	-222.00	1889.00	3555	20221201	-29.82	2320	20230727	7.54	3450	-27.68	20230116	2320	7.54	20230727	3555	-29.82	20221201	2320	7.54	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
25	20230925	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	21702220	8729	2.93	2485	2515	2465	3275	1765	2520	2486.22	1.16	0	1050	2620	2570	2525	2475	2430	2547	2452	213	755	500	1760	5	1	42581037	1062	-11.24	1.32	12	0.02	-222.00	1889.00	3555	20221201	-29.82	2320	20230727	7.54	3450	-27.68	20230116	2320	7.54	20230727	3555	-29.82	20221201	2320	7.54	20230727	0.40	N	095190	500	212 억		494728	N	N	71	N	00	N
26	20230922	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-100	5	-3.82	749262595	297401	16.16	2570	2575	2480	3405	1835	2620	2519.36	1.17	0	-5656	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1073	-11.35	1.33	12	0.70	-222.00	1889.00	3555	20221201	-29.11	2320	20230727	8.62	3450	-26.96	20230116	2320	8.62	20230727	3555	-29.11	20221201	2320	8.62	20230727	0.40	N	095190	500	212 억		498683	N	N	71	N	00	N
27	20230922	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-110	5	-4.20	730069415	289769	15.75	2570	2575	2480	3405	1835	2620	2519.48	1.17	0	-4655	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1069	-11.31	1.33	12	0.68	-222.00	1889.00	3555	20221201	-29.40	2320	20230727	8.19	3450	-27.25	20230116	2320	8.19	20230727	3555	-29.40	20221201	2320	8.19	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
28	20230922	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-110	5	-4.20	681020350	270218	14.68	2570	2575	2480	3405	1835	2620	2520.26	1.17	0	-729	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1069	-11.31	1.33	12	0.63	-222.00	1889.00	3555	20221201	-29.40	2320	20230727	8.19	3450	-27.25	20230116	2320	8.19	20230727	3555	-29.40	20221201	2320	8.19	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
29	20230922	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-90	5	-3.44	601027030	238435	12.96	2570	2575	2480	3405	1835	2620	2520.71	1.17	0	8739	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1077	-11.40	1.34	12	0.56	-222.00	1889.00	3555	20221201	-28.83	2320	20230727	9.05	3450	-26.67	20230116	2320	9.05	20230727	3555	-28.83	20221201	2320	9.05	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
30	20230922	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-85	5	-3.24	558001490	221443	12.03	2570	2575	2480	3405	1835	2620	2519.84	1.17	0	16198	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1079	-11.42	1.34	12	0.52	-222.00	1889.00	3555	20221201	-28.69	2320	20230727	9.27	3450	-26.52	20230116	2320	9.27	20230727	3555	-28.69	20221201	2320	9.27	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
31	20230922	110644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-95	5	-3.63	528222180	209659	11.39	2570	2575	2480	3405	1835	2620	2519.43	1.17	0	16794	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1075	-11.37	1.34	12	0.49	-222.00	1889.00	3555	20221201	-28.97	2320	20230727	8.84	3450	-26.81	20230116	2320	8.84	20230727	3555	-28.97	20221201	2320	8.84	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
32	20230922	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-120	5	-4.58	483282775	191689	10.42	2570	2575	2480	3405	1835	2620	2521.18	1.17	0	11311	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1065	-11.26	1.32	12	0.45	-222.00	1889.00	3555	20221201	-29.68	2320	20230727	7.76	3450	-27.54	20230116	2320	7.76	20230727	3555	-29.68	20221201	2320	7.76	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
33	20230922	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-80	5	-3.05	83349405	32585	1.77	2570	2575	2540	3405	1835	2620	2557.89	1.17	0	-5495	2910	2765	2650	2505	2390	2837	2577	213	785	500	1830	5	1	42581037	1082	-11.44	1.34	12	0.08	-222.00	1889.00	3555	20221201	-28.55	2320	20230727	9.48	3450	-26.38	20230116	2320	9.48	20230727	3555	-28.55	20221201	2320	9.48	20230727	0.40	N	095190	500	212 억		498683	N	N	96	N	00	N
34	20230921	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	60	2	2.34	4961385385	1837452	1440.35	2545	2795	2535	3325	1795	2560	2700.17	1.10	0	33920	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1116	-11.80	1.39	12	4.32	-222.00	1889.00	3555	20221201	-26.30	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	3555	-26.30	20221201	2320	12.93	20230727	0.39	N	095190	500	212 억		466647	N	N	96	N	00	N
35	20230921	150637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	30	2	1.17	4900650985	1814051	1422.00	2545	2795	2535	3325	1795	2560	2701.50	1.10	0	32360	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1103	-11.67	1.37	12	4.26	-222.00	1889.00	3555	20221201	-27.14	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	3555	-27.14	20221201	2320	11.64	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
36	20230921	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	70	2	2.73	4671822310	1726330	1353.24	2545	2795	2535	3325	1795	2560	2706.22	1.10	0	20958	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1120	-11.85	1.39	12	4.05	-222.00	1889.00	3555	20221201	-26.02	2320	20230727	13.36	3450	-23.77	20230116	2320	13.36	20230727	3555	-26.02	20221201	2320	13.36	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
37	20230921	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	80	2	3.12	4348408485	1603260	1256.77	2545	2795	2535	3325	1795	2560	2712.23	1.10	0	21865	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1124	-11.89	1.40	12	3.77	-222.00	1889.00	3555	20221201	-25.74	2320	20230727	13.79	3450	-23.48	20230116	2320	13.79	20230727	3555	-25.74	20221201	2320	13.79	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
38	20230921	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	150	2	5.86	3925183025	1443963	1131.90	2545	2795	2535	3325	1795	2560	2718.34	1.10	0	-7762	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1154	-12.21	1.43	12	3.39	-222.00	1889.00	3555	20221201	-23.77	2320	20230727	16.81	3450	-21.45	20230116	2320	16.81	20230727	3555	-23.77	20221201	2320	16.81	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
39	20230921	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	130	2	5.08	3460397935	1271464	996.68	2545	2795	2535	3325	1795	2560	2721.59	1.10	0	-15207	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1145	-12.12	1.42	12	2.99	-222.00	1889.00	3555	20221201	-24.33	2320	20230727	15.95	3450	-22.03	20230116	2320	15.95	20230727	3555	-24.33	20221201	2320	15.95	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
40	20230921	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	50	2	1.95	197561795	76705	60.13	2545	2635	2535	3325	1795	2560	2575.61	1.10	0	-18440	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1111	-11.76	1.38	12	0.18	-222.00	1889.00	3555	20221201	-26.58	2320	20230727	12.50	3450	-24.35	20230116	2320	12.50	20230727	3555	-26.58	20221201	2320	12.50	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
41	20230921	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	10	2	0.39	7511660	2933	2.30	2545	2575	2545	3325	1795	2560	2561.08	1.10	0	-1634	2663	2611	2568	2516	2473	2637	2542	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.01	-222.00	1889.00	3555	20221201	-27.71	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3555	-27.71	20221201	2320	10.78	20230727	0.39	N	095190	500	212 억		466647	N	N	89	N	00	N
42	20230920	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	25	2	0.99	326010815	127085	153.53	2545	2620	2525	3295	1775	2535	2565.35	1.12	0	-11453	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1090	-11.53	1.36	12	0.30	-222.00	1889.00	3555	20221201	-27.99	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	3575	-28.39	20220920	2320	10.34	20230727	0.40	N	095190	500	212 억		477310	N	N	89	N	00	N
43	20230920	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	20	2	0.79	313255830	122101	147.51	2545	2620	2525	3295	1775	2535	2565.56	1.12	0	-10630	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1088	-11.51	1.35	12	0.29	-222.00	1889.00	3555	20221201	-28.13	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3575	-28.53	20220920	2320	10.13	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
44	20230920	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	20	2	0.79	291962785	113724	137.39	2545	2620	2525	3295	1775	2535	2567.30	1.12	0	-8846	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1088	-11.51	1.35	12	0.27	-222.00	1889.00	3555	20221201	-28.13	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3575	-28.53	20220920	2320	10.13	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
45	20230920	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	15	2	0.59	270607065	105369	127.30	2545	2620	2525	3295	1775	2535	2568.20	1.12	0	-4738	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1086	-11.49	1.35	12	0.25	-222.00	1889.00	3555	20221201	-28.27	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3575	-28.67	20220920	2320	9.91	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
46	20230920	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	25	2	0.99	252337020	98231	118.67	2545	2620	2525	3295	1775	2535	2568.82	1.12	0	-977	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1090	-11.53	1.36	12	0.23	-222.00	1889.00	3555	20221201	-27.99	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	3575	-28.39	20220920	2320	10.34	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
47	20230920	110636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	35	2	1.38	234630960	91279	110.27	2545	2620	2525	3295	1775	2535	2570.49	1.12	0	-449	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1094	-11.58	1.36	12	0.21	-222.00	1889.00	3555	20221201	-27.71	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
48	20230920	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	25	2	0.99	183253235	71255	86.08	2545	2620	2525	3295	1775	2535	2571.81	1.12	0	754	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1090	-11.53	1.36	12	0.17	-222.00	1889.00	3555	20221201	-27.99	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	3575	-28.39	20220920	2320	10.34	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
49	20230920	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	5	2	0.20	13270550	5233	6.32	2545	2550	2525	3295	1775	2535	2535.94	1.12	0	106	2605	2570	2550	2515	2495	2560	2505	213	760	500	1770	5	1	42581037	1082	-11.44	1.34	12	0.01	-222.00	1889.00	3555	20221201	-28.55	2320	20230727	9.48	3450	-26.38	20230116	2320	9.48	20230727	3575	-28.95	20220920	2320	9.48	20230727	0.40	N	095190	500	212 억		477310	N	N	103	N	00	N
50	20230919	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-35	5	-1.36	207665110	81396	92.35	2560	2585	2530	3340	1800	2570	2551.29	1.15	0	-10499	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1079	-11.42	1.34	12	0.19	-222.00	1889.00	3575	20220920	-29.09	2320	20230727	9.27	3450	-26.52	20230116	2320	9.27	20230727	3575	-29.09	20220920	2320	9.27	20230727	0.40	N	095190	500	212 억		487809	N	N	103	N	00	N
51	20230919	150630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-20	5	-0.78	200946125	78749	89.34	2560	2585	2530	3340	1800	2570	2551.73	1.15	0	-11307	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1086	-11.49	1.35	12	0.18	-222.00	1889.00	3575	20220920	-28.67	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3575	-28.67	20220920	2320	9.91	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
52	20230919	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	157221795	61607	69.89	2560	2585	2530	3340	1800	2570	2552.01	1.15	0	-15407	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.14	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
53	20230919	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-25	5	-0.97	94625705	37047	42.03	2560	2585	2530	3340	1800	2570	2554.20	1.15	0	-13549	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1084	-11.46	1.35	12	0.09	-222.00	1889.00	3575	20220920	-28.81	2320	20230727	9.70	3450	-26.23	20230116	2320	9.70	20230727	3575	-28.81	20220920	2320	9.70	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
54	20230919	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-25	5	-0.97	82461250	32263	36.60	2560	2585	2530	3340	1800	2570	2555.90	1.15	0	-12233	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1084	-11.46	1.35	12	0.08	-222.00	1889.00	3575	20220920	-28.81	2320	20230727	9.70	3450	-26.23	20230116	2320	9.70	20230727	3575	-28.81	20220920	2320	9.70	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
55	20230919	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-15	5	-0.58	66813440	26126	29.64	2560	2585	2530	3340	1800	2570	2557.35	1.15	0	-11517	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1088	-11.51	1.35	12	0.06	-222.00	1889.00	3575	20220920	-28.53	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3575	-28.53	20220920	2320	10.13	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
56	20230919	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-5	5	-0.19	43018045	16809	19.07	2560	2585	2530	3340	1800	2570	2559.22	1.15	0	-5287	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1092	-11.55	1.36	12	0.04	-222.00	1889.00	3575	20220920	-28.25	2320	20230727	10.56	3450	-25.65	20230116	2320	10.56	20230727	3575	-28.25	20220920	2320	10.56	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
57	20230919	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	15207420	5968	6.77	2560	2570	2530	3340	1800	2570	2548.12	1.15	0	-1211	2646	2607	2566	2527	2486	2587	2507	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.01	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		487809	N	N	75	N	00	N
58	20230918	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	225580035	88073	179.53	2585	2605	2525	3340	1800	2570	2561.28	1.12	0	9374	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.21	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		478425	N	N	75	N	00	N
59	20230918	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	218533625	85330	173.94	2585	2605	2525	3340	1800	2570	2561.04	1.12	0	10311	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.20	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
60	20230918	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	5	2	0.19	193055525	75394	153.68	2585	2605	2525	3340	1800	2570	2560.62	1.12	0	11979	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1096	-11.60	1.36	12	0.18	-222.00	1889.00	3575	20220920	-27.97	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	3575	-27.97	20220920	2320	10.99	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
61	20230918	130626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	183375145	71636	146.02	2585	2605	2525	3340	1800	2570	2559.82	1.12	0	12603	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.17	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
62	20230918	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	5	2	0.19	115025040	44967	91.66	2585	2605	2525	3340	1800	2570	2557.99	1.12	0	13049	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1096	-11.60	1.36	12	0.11	-222.00	1889.00	3575	20220920	-27.97	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	3575	-27.97	20220920	2320	10.99	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
63	20230918	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-5	5	-0.19	113569305	44401	90.51	2585	2605	2525	3340	1800	2570	2557.81	1.12	0	13158	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1092	-11.55	1.36	12	0.10	-222.00	1889.00	3575	20220920	-28.25	2320	20230727	10.56	3450	-25.65	20230116	2320	10.56	20230727	3575	-28.25	20220920	2320	10.56	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
64	20230918	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	100233405	39201	79.91	2585	2605	2525	3340	1800	2570	2556.91	1.12	0	10741	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.09	-222.00	1889.00	3575	20220920	-28.11	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3575	-28.11	20220920	2320	10.78	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
65	20230918	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	25	2	0.97	5972730	2318	4.73	2585	2595	2565	3340	1800	2570	2576.67	1.12	0	-217	2613	2591	2568	2546	2523	2602	2557	213	770	500	1790	5	1	42581037	1105	-11.69	1.37	12	0.01	-222.00	1889.00	3575	20220920	-27.41	2320	20230727	11.85	3450	-24.78	20230116	2320	11.85	20230727	3575	-27.41	20220920	2320	11.85	20230727	0.40	N	095190	500	212 억		478425	N	N	88	N	00	N
66	20230915	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	30	2	1.18	126275335	49058	67.85	2565	2590	2545	3300	1780	2540	2574.01	1.12	0	550	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1094	-11.58	1.36	12	0.12	-222.00	1889.00	3650	20220916	-29.59	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3785	-32.10	20220915	2320	10.78	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
67	20230915	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	30	2	1.18	118991935	46224	63.93	2565	2590	2545	3300	1780	2540	2574.25	1.12	0	1026	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1094	-11.58	1.36	12	0.11	-222.00	1889.00	3650	20220916	-29.59	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3785	-32.10	20220915	2320	10.78	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
68	20230915	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	30	2	1.18	113315855	44014	60.88	2565	2590	2545	3300	1780	2540	2574.54	1.12	0	1026	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1094	-11.58	1.36	12	0.10	-222.00	1889.00	3650	20220916	-29.59	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3785	-32.10	20220915	2320	10.78	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
69	20230915	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	50	2	1.97	100688020	39118	54.11	2565	2590	2545	3300	1780	2540	2573.96	1.12	0	1229	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1103	-11.67	1.37	12	0.09	-222.00	1889.00	3650	20220916	-29.04	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	3785	-31.57	20220915	2320	11.64	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
70	20230915	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	40	2	1.57	87743860	34098	47.16	2565	2590	2545	3300	1780	2540	2573.28	1.12	0	2458	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1099	-11.62	1.37	12	0.08	-222.00	1889.00	3650	20220916	-29.32	2320	20230727	11.21	3450	-25.22	20230116	2320	11.21	20230727	3785	-31.84	20220915	2320	11.21	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
71	20230915	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	30	2	1.18	76159010	29598	40.94	2565	2590	2545	3300	1780	2540	2573.11	1.12	0	2497	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1094	-11.58	1.36	12	0.07	-222.00	1889.00	3650	20220916	-29.59	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3785	-32.10	20220915	2320	10.78	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
72	20230915	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	35	2	1.38	50619425	19658	27.19	2565	2590	2545	3300	1780	2540	2575.00	1.12	0	2997	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1096	-11.60	1.36	12	0.05	-222.00	1889.00	3650	20220916	-29.45	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	3785	-31.97	20220915	2320	10.99	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
73	20230915	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	15	2	0.59	2162185	846	1.17	2565	2565	2545	3300	1780	2540	2555.77	1.12	0	-262	2603	2571	2548	2516	2493	2587	2532	213	760	500	1770	5	1	42581037	1088	-11.51	1.35	12	0.00	-222.00	1889.00	3650	20220916	-30.00	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3785	-32.50	20220915	2320	10.13	20230727	0.40	N	095190	500	212 억		477875	N	N	88	N	00	N
74	20230914	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-15	5	-0.59	183948875	72285	75.59	2530	2580	2525	3320	1790	2555	2544.77	1.11	0	7259	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1082	-11.44	1.34	12	0.17	-222.00	1889.00	3785	20220915	-32.89	2320	20230727	9.48	3450	-26.38	20230116	2320	9.48	20230727	3785	-32.89	20220915	2320	9.48	20230727	0.40	N	095190	500	212 억		470616	N	N	88	N	00	N
75	20230914	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-15	5	-0.59	172795920	67892	70.99	2530	2580	2525	3320	1790	2555	2545.16	1.11	0	7646	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1082	-11.44	1.34	12	0.16	-222.00	1889.00	3785	20220915	-32.89	2320	20230727	9.48	3450	-26.38	20230116	2320	9.48	20230727	3785	-32.89	20220915	2320	9.48	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
76	20230914	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	151013730	59326	62.03	2530	2580	2525	3320	1790	2555	2545.49	1.11	0	8027	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1086	-11.49	1.35	12	0.14	-222.00	1889.00	3785	20220915	-32.63	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3785	-32.63	20220915	2320	9.91	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
77	20230914	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	141083910	55422	57.95	2530	2580	2525	3320	1790	2555	2545.63	1.11	0	9031	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1086	-11.49	1.35	12	0.13	-222.00	1889.00	3785	20220915	-32.63	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3785	-32.63	20220915	2320	9.91	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
78	20230914	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	90072855	35312	36.92	2530	2580	2530	3320	1790	2555	2550.77	1.11	0	9075	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1086	-11.49	1.35	12	0.08	-222.00	1889.00	3785	20220915	-32.63	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3785	-32.63	20220915	2320	9.91	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
79	20230914	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	0	3	0.00	78495480	30770	32.17	2530	2580	2530	3320	1790	2555	2551.04	1.11	0	10529	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1088	-11.51	1.35	12	0.07	-222.00	1889.00	3785	20220915	-32.50	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3785	-32.50	20220915	2320	10.13	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
80	20230914	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	62228495	24393	25.51	2530	2580	2530	3320	1790	2555	2551.08	1.11	0	11091	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1086	-11.49	1.35	12	0.06	-222.00	1889.00	3785	20220915	-32.63	2320	20230727	9.91	3450	-26.09	20230116	2320	9.91	20230727	3785	-32.63	20220915	2320	9.91	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
81	20230914	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	5	2	0.20	3668530	1447	1.51	2530	2565	2530	3320	1790	2555	2535.27	1.11	0	-114	2665	2610	2580	2525	2495	2595	2510	213	765	500	1780	5	1	42581037	1090	-11.53	1.36	12	0.00	-222.00	1889.00	3785	20220915	-32.36	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	3785	-32.36	20220915	2320	10.34	20230727	0.40	N	095190	500	212 억		470616	N	N	50	N	00	N
82	20230913	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	244700645	95332	132.62	2635	2635	2550	3380	1820	2600	2566.85	1.16	0	-21603	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1088	-11.51	1.35	12	0.22	-222.00	1889.00	3785	20220915	-32.50	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3930	-34.99	20220913	2320	10.13	20230727	0.41	N	095190	500	212 억		492219	N	N	50	N	00	N
83	20230913	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	235158170	91595	127.42	2635	2635	2550	3380	1820	2600	2567.37	1.16	0	-20932	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1088	-11.51	1.35	12	0.22	-222.00	1889.00	3785	20220915	-32.50	2320	20230727	10.13	3450	-25.94	20230116	2320	10.13	20230727	3930	-34.99	20220913	2320	10.13	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
84	20230913	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-40	5	-1.54	214576565	83547	116.22	2635	2635	2550	3380	1820	2600	2568.33	1.16	0	-19186	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1090	-11.53	1.36	12	0.20	-222.00	1889.00	3785	20220915	-32.36	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	3930	-34.86	20220913	2320	10.34	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
85	20230913	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	158386480	61532	85.60	2635	2635	2550	3380	1820	2600	2574.05	1.16	0	-20693	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1094	-11.58	1.36	12	0.14	-222.00	1889.00	3785	20220915	-32.10	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3930	-34.61	20220913	2320	10.78	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
86	20230913	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	147511955	57294	79.70	2635	2635	2550	3380	1820	2600	2574.65	1.16	0	-19337	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1094	-11.58	1.36	12	0.13	-222.00	1889.00	3785	20220915	-32.10	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	3930	-34.61	20220913	2320	10.78	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
87	20230913	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-35	5	-1.35	127735435	49568	68.95	2635	2635	2550	3380	1820	2600	2576.97	1.16	0	-17866	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1092	-11.55	1.36	12	0.12	-222.00	1889.00	3785	20220915	-32.23	2320	20230727	10.56	3450	-25.65	20230116	2320	10.56	20230727	3930	-34.73	20220913	2320	10.56	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
88	20230913	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-5	5	-0.19	38456175	14845	20.65	2635	2635	2580	3380	1820	2600	2590.51	1.16	0	-1690	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1105	-11.69	1.37	12	0.03	-222.00	1889.00	3785	20220915	-31.44	2320	20230727	11.85	3450	-24.78	20230116	2320	11.85	20230727	3930	-33.97	20220913	2320	11.85	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
89	20230913	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	9033850	3471	4.83	2635	2635	2590	3380	1820	2600	2602.66	1.16	0	-2300	2700	2650	2615	2565	2530	2632	2547	213	780	500	1820	5	1	42581037	1103	-11.67	1.37	12	0.01	-222.00	1889.00	3785	20220915	-31.57	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	3930	-34.10	20220913	2320	11.64	20230727	0.41	N	095190	500	212 억		492219	N	N	54	N	00	N
90	20230912	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	186930785	71874	81.42	2665	2665	2580	3380	1820	2600	2600.81	1.21	0	-24112	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1107	-11.71	1.38	12	0.17	-222.00	1889.00	3930	20220913	-33.84	2320	20230727	12.07	3450	-24.64	20230116	2320	12.07	20230727	3930	-33.84	20220913	2320	12.07	20230727	0.41	N	095190	500	212 억		516329	N	N	54	N	00	N
91	20230912	150609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-5	5	-0.19	173247710	66584	75.43	2665	2665	2580	3380	1820	2600	2601.94	1.21	0	-23445	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1105	-11.69	1.37	12	0.16	-222.00	1889.00	3930	20220913	-33.97	2320	20230727	11.85	3450	-24.78	20230116	2320	11.85	20230727	3930	-33.97	20220913	2320	11.85	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
92	20230912	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-15	5	-0.58	152068405	58390	66.15	2665	2665	2580	3380	1820	2600	2604.36	1.21	0	-21611	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1101	-11.64	1.37	12	0.14	-222.00	1889.00	3930	20220913	-34.22	2320	20230727	11.42	3450	-25.07	20230116	2320	11.42	20230727	3930	-34.22	20220913	2320	11.42	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
93	20230912	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	133545680	51233	58.04	2665	2665	2580	3380	1820	2600	2606.63	1.21	0	-17559	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1103	-11.67	1.37	12	0.12	-222.00	1889.00	3930	20220913	-34.10	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	3930	-34.10	20220913	2320	11.64	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
94	20230912	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	102678005	39292	44.51	2665	2665	2585	3380	1820	2600	2613.20	1.21	0	-15057	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1103	-11.67	1.37	12	0.09	-222.00	1889.00	3930	20220913	-34.10	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	3930	-34.10	20220913	2320	11.64	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
95	20230912	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-5	5	-0.19	81022610	30938	35.05	2665	2665	2585	3380	1820	2600	2618.87	1.21	0	-13817	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1105	-11.69	1.37	12	0.07	-222.00	1889.00	3930	20220913	-33.97	2320	20230727	11.85	3450	-24.78	20230116	2320	11.85	20230727	3930	-33.97	20220913	2320	11.85	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
96	20230912	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	54099230	20581	23.32	2665	2665	2600	3380	1820	2600	2628.60	1.21	0	-8566	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1113	-11.78	1.38	12	0.05	-222.00	1889.00	3930	20220913	-33.46	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	3930	-33.46	20220913	2320	12.72	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
97	20230912	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	30	2	1.15	20309910	7697	8.72	2665	2665	2615	3380	1820	2600	2638.68	1.21	0	-5089	2680	2640	2605	2565	2530	2660	2585	213	780	500	1820	5	1	42581037	1120	-11.85	1.39	12	0.02	-222.00	1889.00	3930	20220913	-33.08	2320	20230727	13.36	3450	-23.77	20230116	2320	13.36	20230727	3930	-33.08	20220913	2320	13.36	20230727	0.41	N	095190	500	212 억		516329	N	N	226	N	00	N
98	20230911	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	40	2	1.56	229148490	87790	108.59	2585	2645	2570	3325	1795	2560	2610.23	1.22	0	-5007	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1107	-11.71	1.38	12	0.21	-222.00	1889.00	4045	20220908	-35.72	2320	20230727	12.07	3450	-24.64	20230116	2320	12.07	20230727	3930	-33.84	20220913	2320	12.07	20230727	0.41	N	095190	500	212 억		521305	N	N	226	N	00	N
99	20230911	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	55	2	2.15	210421515	80598	99.69	2585	2645	2570	3325	1795	2560	2610.75	1.22	0	-4428	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1113	-11.78	1.38	12	0.19	-222.00	1889.00	4045	20220908	-35.35	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	3930	-33.46	20220913	2320	12.72	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
100	20230911	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	60	2	2.34	179447080	68735	85.02	2585	2645	2570	3325	1795	2560	2610.71	1.22	0	200	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1116	-11.80	1.39	12	0.16	-222.00	1889.00	4045	20220908	-35.23	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	3930	-33.33	20220913	2320	12.93	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
101	20230911	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	50	2	1.95	156667990	60006	74.22	2585	2645	2570	3325	1795	2560	2610.87	1.22	0	2303	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1111	-11.76	1.38	12	0.14	-222.00	1889.00	4045	20220908	-35.48	2320	20230727	12.50	3450	-24.35	20230116	2320	12.50	20230727	3930	-33.59	20220913	2320	12.50	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
102	20230911	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	60	2	2.34	146937950	56278	69.61	2585	2645	2570	3325	1795	2560	2610.93	1.22	0	2125	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1116	-11.80	1.39	12	0.13	-222.00	1889.00	4045	20220908	-35.23	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	3930	-33.33	20220913	2320	12.93	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
103	20230911	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	40	2	1.56	101073265	38759	47.94	2585	2645	2570	3325	1795	2560	2607.74	1.22	0	-279	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1107	-11.71	1.38	12	0.09	-222.00	1889.00	4045	20220908	-35.72	2320	20230727	12.07	3450	-24.64	20230116	2320	12.07	20230727	3930	-33.84	20220913	2320	12.07	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
104	20230911	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	65	2	2.54	72601235	27834	34.43	2585	2645	2570	3325	1795	2560	2608.37	1.22	0	-501	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1118	-11.82	1.39	12	0.07	-222.00	1889.00	4045	20220908	-35.11	2320	20230727	13.15	3450	-23.91	20230116	2320	13.15	20230727	3930	-33.21	20220913	2320	13.15	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
105	20230911	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	50	2	1.95	7392060	2857	3.53	2585	2610	2585	3325	1795	2560	2587.35	1.22	0	-257	2713	2636	2523	2446	2333	2580	2390	213	765	500	1790	5	1	42581037	1111	-11.76	1.38	12	0.01	-222.00	1889.00	4045	20220908	-35.48	2320	20230727	12.50	3450	-24.35	20230116	2320	12.50	20230727	3930	-33.59	20220913	2320	12.50	20230727	0.41	N	095190	500	212 억		521305	N	N	60	N	00	N
106	20230908	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-5	5	-0.19	206173265	80846	99.49	2580	2600	2410	3330	1800	2565	2550.19	1.22	0	2061	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1090	-11.53	1.36	12	0.19	-222.00	1889.00	4180	20220907	-38.76	2320	20230727	10.34	3450	-25.80	20230116	2320	10.34	20230727	4045	-36.71	20220908	2320	10.34	20230727	0.41	N	095190	500	212 억		519240	N	N	60	N	00	N
107	20230908	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	20	2	0.78	186903490	73340	90.25	2580	2600	2410	3330	1800	2565	2548.45	1.22	0	2207	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1101	-11.64	1.37	12	0.17	-222.00	1889.00	4180	20220907	-38.16	2320	20230727	11.42	3450	-25.07	20230116	2320	11.42	20230727	4045	-36.09	20220908	2320	11.42	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
108	20230908	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	25	2	0.97	171489100	67370	82.90	2580	2600	2410	3330	1800	2565	2545.48	1.22	0	4306	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1103	-11.67	1.37	12	0.16	-222.00	1889.00	4180	20220907	-38.04	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	4045	-35.97	20220908	2320	11.64	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
109	20230908	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	10	2	0.39	149218455	58729	72.27	2580	2590	2410	3330	1800	2565	2540.80	1.22	0	3084	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1096	-11.60	1.36	12	0.14	-222.00	1889.00	4180	20220907	-38.40	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	4045	-36.34	20220908	2320	10.99	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
110	20230908	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	15	2	0.58	137918445	54338	66.87	2580	2590	2410	3330	1800	2565	2538.16	1.22	0	3429	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1099	-11.62	1.37	12	0.13	-222.00	1889.00	4180	20220907	-38.28	2320	20230727	11.21	3450	-25.22	20230116	2320	11.21	20230727	4045	-36.22	20220908	2320	11.21	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
111	20230908	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	5	2	0.19	130214850	51347	63.19	2580	2590	2410	3330	1800	2565	2535.98	1.22	0	3429	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.12	-222.00	1889.00	4180	20220907	-38.52	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	4045	-36.46	20220908	2320	10.78	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
112	20230908	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	5	2	0.19	119314515	47088	57.95	2580	2590	2410	3330	1800	2565	2533.86	1.22	0	2305	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.11	-222.00	1889.00	4180	20220907	-38.52	2320	20230727	10.78	3450	-25.51	20230116	2320	10.78	20230727	4045	-36.46	20220908	2320	10.78	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
113	20230908	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-30	5	-1.17	66058610	26290	32.35	2580	2580	2410	3330	1800	2565	2512.69	1.22	0	-1504	2651	2607	2586	2542	2521	2597	2532	213	765	500	1790	5	1	42581037	1079	-11.42	1.34	12	0.06	-222.00	1889.00	4180	20220907	-39.35	2320	20230727	9.27	3450	-26.52	20230116	2320	9.27	20230727	4045	-37.33	20220908	2320	9.27	20230727	0.41	N	095190	500	212 억		519240	N	N	40	N	00	N
114	20230907	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-35	5	-1.35	208537820	80763	67.24	2630	2630	2565	3380	1820	2600	2582.11	1.27	0	-21181	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1092	-11.55	1.36	12	0.19	-222.00	1889.00	4200	20220906	-38.93	2320	20230727	10.56	3450	-25.65	20230116	2320	10.56	20230727	4180	-38.64	20220907	2320	10.56	20230727	0.40	N	095190	500	212 억		540427	N	N	40	N	00	N
115	20230907	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-20	5	-0.77	185996220	71987	59.94	2630	2630	2570	3380	1820	2600	2583.75	1.27	0	-20755	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1099	-11.62	1.37	12	0.17	-222.00	1889.00	4200	20220906	-38.57	2320	20230727	11.21	3450	-25.22	20230116	2320	11.21	20230727	4180	-38.28	20220907	2320	11.21	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
116	20230907	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-25	5	-0.96	156687875	60594	50.45	2630	2630	2570	3380	1820	2600	2585.86	1.27	0	-19365	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1096	-11.60	1.36	12	0.14	-222.00	1889.00	4200	20220906	-38.69	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	4180	-38.40	20220907	2320	10.99	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
117	20230907	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-25	5	-0.96	141867410	54847	45.67	2630	2630	2570	3380	1820	2600	2586.60	1.27	0	-17528	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1096	-11.60	1.36	12	0.13	-222.00	1889.00	4200	20220906	-38.69	2320	20230727	10.99	3450	-25.36	20230116	2320	10.99	20230727	4180	-38.40	20220907	2320	10.99	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
118	20230907	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-10	5	-0.38	121860200	47080	39.20	2630	2630	2575	3380	1820	2600	2588.36	1.27	0	-16802	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1103	-11.67	1.37	12	0.11	-222.00	1889.00	4200	20220906	-38.33	2320	20230727	11.64	3450	-24.93	20230116	2320	11.64	20230727	4180	-38.04	20220907	2320	11.64	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
119	20230907	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-20	5	-0.77	99586790	38446	32.01	2630	2630	2575	3380	1820	2600	2590.30	1.27	0	-16742	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1099	-11.62	1.37	12	0.09	-222.00	1889.00	4200	20220906	-38.57	2320	20230727	11.21	3450	-25.22	20230116	2320	11.21	20230727	4180	-38.28	20220907	2320	11.21	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
120	20230907	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-15	5	-0.58	57885520	22281	18.55	2630	2630	2580	3380	1820	2600	2597.98	1.27	0	-8850	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1101	-11.64	1.37	12	0.05	-222.00	1889.00	4200	20220906	-38.45	2320	20230727	11.42	3450	-25.07	20230116	2320	11.42	20230727	4180	-38.16	20220907	2320	11.42	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
121	20230907	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	15	2	0.58	7468240	2852	2.37	2630	2630	2610	3380	1820	2600	2618.60	1.27	0	-2500	2680	2640	2615	2575	2550	2627	2562	213	780	500	1820	5	1	42581037	1113	-11.78	1.38	12	0.01	-222.00	1889.00	4200	20220906	-37.74	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	4180	-37.44	20220907	2320	12.72	20230727	0.40	N	095190	500	212 억		540427	N	N	70	N	00	N
122	20230906	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-20	5	-0.76	313196490	119935	77.75	2645	2655	2590	3405	1835	2620	2611.45	1.39	0	-50296	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1107	-11.71	1.38	12	0.28	-222.00	1889.00	4200	20220906	-38.10	2320	20230727	12.07	3450	-24.64	20230116	2320	12.07	20230727	4200	-38.10	20220906	2320	12.07	20230727	0.41	N	095190	500	212 억		590712	N	N	70	N	00	N
123	20230906	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-15	5	-0.57	279896785	107136	69.46	2645	2655	2590	3405	1835	2620	2612.54	1.39	0	-48817	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1109	-11.73	1.38	12	0.25	-222.00	1889.00	4200	20220906	-37.98	2320	20230727	12.28	3450	-24.49	20230116	2320	12.28	20230727	4200	-37.98	20220906	2320	12.28	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
124	20230906	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-10	5	-0.38	170565910	65108	42.21	2645	2655	2605	3405	1835	2620	2619.74	1.39	0	-25552	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1111	-11.76	1.38	12	0.15	-222.00	1889.00	4200	20220906	-37.86	2320	20230727	12.50	3450	-24.35	20230116	2320	12.50	20230727	4200	-37.86	20220906	2320	12.50	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
125	20230906	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-5	5	-0.19	153523650	58586	37.98	2645	2655	2605	3405	1835	2620	2620.48	1.39	0	-22495	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1113	-11.78	1.38	12	0.14	-222.00	1889.00	4200	20220906	-37.74	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	4200	-37.74	20220906	2320	12.72	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
126	20230906	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-10	5	-0.38	127656385	48689	31.56	2645	2655	2605	3405	1835	2620	2621.87	1.39	0	-18261	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1111	-11.76	1.38	12	0.11	-222.00	1889.00	4200	20220906	-37.86	2320	20230727	12.50	3450	-24.35	20230116	2320	12.50	20230727	4200	-37.86	20220906	2320	12.50	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
127	20230906	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	10	2	0.38	83143855	31669	20.53	2645	2655	2605	3405	1835	2620	2625.40	1.39	0	-10617	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1120	-11.85	1.39	12	0.07	-222.00	1889.00	4200	20220906	-37.38	2320	20230727	13.36	3450	-23.77	20230116	2320	13.36	20230727	4200	-37.38	20220906	2320	13.36	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
128	20230906	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	15	2	0.57	52202400	19880	12.89	2645	2655	2605	3405	1835	2620	2625.88	1.39	0	-6051	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1122	-11.87	1.39	12	0.05	-222.00	1889.00	4200	20220906	-37.26	2320	20230727	13.58	3450	-23.62	20230116	2320	13.58	20230727	4200	-37.26	20220906	2320	13.58	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
129	20230906	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	7315490	2792	1.81	2645	2645	2610	3405	1835	2620	2620.16	1.39	0	-2130	2706	2662	2636	2592	2566	2650	2580	213	785	500	1830	5	1	42581037	1116	-11.80	1.39	12	0.01	-222.00	1889.00	4200	20220906	-37.62	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	4200	-37.62	20220906	2320	12.93	20230727	0.41	N	095190	500	212 억		590712	N	N	94	N	00	N
130	20230905	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-30	5	-1.13	403348675	153721	110.33	2680	2680	2610	3445	1855	2650	2623.90	1.45	0	-26506	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1116	-11.80	1.39	12	0.36	-222.00	1889.00	4200	20220906	-37.62	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	4200	-37.62	20220906	2320	12.93	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
131	20230905	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-35	5	-1.32	380859245	145123	104.16	2680	2680	2615	3445	1855	2650	2624.39	1.45	0	-25133	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1113	-11.78	1.38	12	0.34	-222.00	1889.00	4200	20220906	-37.74	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	4200	-37.74	20220906	2320	12.72	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
132	20230905	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-30	5	-1.13	340204670	129582	93.00	2680	2680	2615	3445	1855	2650	2625.40	1.45	0	-14194	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1116	-11.80	1.39	12	0.30	-222.00	1889.00	4200	20220906	-37.62	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	4200	-37.62	20220906	2320	12.93	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
133	20230905	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-35	5	-1.32	303870270	115693	83.04	2680	2680	2615	3445	1855	2650	2626.52	1.45	0	-7531	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1113	-11.78	1.38	12	0.27	-222.00	1889.00	4200	20220906	-37.74	2320	20230727	12.72	3450	-24.20	20230116	2320	12.72	20230727	4200	-37.74	20220906	2320	12.72	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
134	20230905	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	270095875	102800	73.78	2680	2680	2615	3445	1855	2650	2627.39	1.45	0	270	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1118	-11.82	1.39	12	0.24	-222.00	1889.00	4200	20220906	-37.50	2320	20230727	13.15	3450	-23.91	20230116	2320	13.15	20230727	4200	-37.50	20220906	2320	13.15	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
135	20230905	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	258336315	98314	70.56	2680	2680	2615	3445	1855	2650	2627.67	1.45	0	2088	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1118	-11.82	1.39	12	0.23	-222.00	1889.00	4200	20220906	-37.50	2320	20230727	13.15	3450	-23.91	20230116	2320	13.15	20230727	4200	-37.50	20220906	2320	13.15	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
136	20230905	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-25	5	-0.94	209786975	79775	57.26	2680	2680	2615	3445	1855	2650	2629.73	1.45	0	1902	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1118	-11.82	1.39	12	0.19	-222.00	1889.00	4200	20220906	-37.50	2320	20230727	13.15	3450	-23.91	20230116	2320	13.15	20230727	4200	-37.50	20220906	2320	13.15	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
137	20230905	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-5	5	-0.19	4849035	1830	1.31	2680	2680	2645	3445	1855	2650	2649.75	1.45	0	-1472	2703	2676	2653	2626	2603	2665	2615	213	795	500	1850	5	1	42581037	1126	-11.91	1.40	12	0.00	-222.00	1889.00	4200	20220906	-37.02	2320	20230727	14.01	3450	-23.33	20230116	2320	14.01	20230727	4200	-37.02	20220906	2320	14.01	20230727	0.40	N	095190	500	212 억		617218	N	N	94	N	00	N
138	20230904	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	367951785	139205	57.28	2670	2680	2630	3470	1870	2670	2643.22	1.50	0	-22201	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1128	-11.94	1.40	12	0.33	-222.00	1889.00	4325	20220901	-38.73	2320	20230727	14.22	3450	-23.19	20230116	2320	14.22	20230727	4200	-36.90	20220906	2320	14.22	20230727	0.40	N	095190	500	212 억		639268	N	N	94	N	00	N
139	20230904	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	340281805	128723	52.96	2670	2680	2630	3470	1870	2670	2643.52	1.50	0	-19605	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1126	-11.91	1.40	12	0.30	-222.00	1889.00	4325	20220901	-38.84	2320	20230727	14.01	3450	-23.33	20230116	2320	14.01	20230727	4200	-37.02	20220906	2320	14.01	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
140	20230904	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	314407465	118916	48.93	2670	2680	2630	3470	1870	2670	2643.95	1.50	0	-16860	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1124	-11.89	1.40	12	0.28	-222.00	1889.00	4325	20220901	-38.96	2320	20230727	13.79	3450	-23.48	20230116	2320	13.79	20230727	4200	-37.14	20220906	2320	13.79	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
141	20230904	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	276753545	104646	43.06	2670	2680	2630	3470	1870	2670	2644.66	1.50	0	-12743	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1124	-11.89	1.40	12	0.25	-222.00	1889.00	4325	20220901	-38.96	2320	20230727	13.79	3450	-23.48	20230116	2320	13.79	20230727	4200	-37.14	20220906	2320	13.79	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
142	20230904	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	244107240	92288	37.97	2670	2680	2630	3470	1870	2670	2645.06	1.50	0	-9397	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1126	-11.91	1.40	12	0.22	-222.00	1889.00	4325	20220901	-38.84	2320	20230727	14.01	3450	-23.33	20230116	2320	14.01	20230727	4200	-37.02	20220906	2320	14.01	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
143	20230904	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	183646645	69421	28.56	2670	2680	2630	3470	1870	2670	2645.40	1.50	0	-5589	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1126	-11.91	1.40	12	0.16	-222.00	1889.00	4325	20220901	-38.84	2320	20230727	14.01	3450	-23.33	20230116	2320	14.01	20230727	4200	-37.02	20220906	2320	14.01	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
144	20230904	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	115526315	43580	17.93	2670	2680	2635	3470	1870	2670	2650.90	1.50	0	-2993	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1124	-11.89	1.40	12	0.10	-222.00	1889.00	4325	20220901	-38.96	2320	20230727	13.79	3450	-23.48	20230116	2320	13.79	20230727	4200	-37.14	20220906	2320	13.79	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
145	20230904	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	5	2	0.19	31110525	11709	4.82	2670	2675	2635	3470	1870	2670	2656.98	1.50	0	-7681	2780	2725	2685	2630	2590	2705	2610	213	800	500	1860	5	1	42581037	1139	-12.05	1.42	12	0.03	-222.00	1889.00	4325	20220901	-38.15	2320	20230727	15.30	3450	-22.46	20230116	2320	15.30	20230727	4200	-36.31	20220906	2320	15.30	20230727	0.40	N	095190	500	212 억		639268	N	N	227	N	00	N
146	20230901	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-50	5	-1.84	649575285	241951	94.00	2735	2740	2645	3535	1905	2720	2684.74	1.54	0	-17214	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1137	-12.03	1.41	12	0.57	-222.00	1889.00	4345	20220831	-38.55	2320	20230727	15.09	3450	-22.61	20230116	2320	15.09	20230727	4325	-38.27	20220901	2320	15.09	20230727	0.41	N	095190	500	212 억		656455	N	N	227	N	00	N
147	20230901	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-55	5	-2.02	501436850	186239	72.36	2735	2740	2660	3535	1905	2720	2692.44	1.54	0	-13522	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1135	-12.00	1.41	12	0.44	-222.00	1889.00	4345	20220831	-38.67	2320	20230727	14.87	3450	-22.75	20230116	2320	14.87	20230727	4325	-38.38	20220901	2320	14.87	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
148	20230901	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-35	5	-1.29	318257775	117647	45.71	2735	2740	2680	3535	1905	2720	2705.19	1.54	0	8859	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1143	-12.09	1.42	12	0.28	-222.00	1889.00	4345	20220831	-38.20	2320	20230727	15.73	3450	-22.17	20230116	2320	15.73	20230727	4325	-37.92	20220901	2320	15.73	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
149	20230901	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	270924190	100030	38.86	2735	2740	2690	3535	1905	2720	2708.43	1.54	0	11006	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1148	-12.14	1.43	12	0.23	-222.00	1889.00	4345	20220831	-37.97	2320	20230727	16.16	3450	-21.88	20230116	2320	16.16	20230727	4325	-37.69	20220901	2320	16.16	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
150	20230901	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	229551950	84703	32.91	2735	2740	2700	3535	1905	2720	2710.08	1.54	0	10454	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1152	-12.18	1.43	12	0.20	-222.00	1889.00	4345	20220831	-37.74	2320	20230727	16.59	3450	-21.59	20230116	2320	16.59	20230727	4325	-37.46	20220901	2320	16.59	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
151	20230901	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	190430345	70228	27.28	2735	2740	2700	3535	1905	2720	2711.60	1.54	0	10915	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1152	-12.18	1.43	12	0.16	-222.00	1889.00	4345	20220831	-37.74	2320	20230727	16.59	3450	-21.59	20230116	2320	16.59	20230727	4325	-37.46	20220901	2320	16.59	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
152	20230901	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	91457145	33641	13.07	2735	2740	2700	3535	1905	2720	2718.62	1.54	0	7547	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1160	-12.27	1.44	12	0.08	-222.00	1889.00	4345	20220831	-37.28	2320	20230727	17.46	3450	-21.01	20230116	2320	17.46	20230727	4325	-36.99	20220901	2320	17.46	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N
153	20230901	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	8426605	3104	1.21	2735	2735	2700	3535	1905	2720	2714.76	1.54	0	-1246	2820	2770	2730	2680	2640	2750	2660	213	815	500	1900	5	1	42581037	1160	-12.27	1.44	12	0.01	-222.00	1889.00	4345	20220831	-37.28	2320	20230727	17.46	3450	-21.01	20230116	2320	17.46	20230727	4325	-36.99	20220901	2320	17.46	20230727	0.41	N	095190	500	212 억		656455	N	N	34	N	00	N