KissMeData/053260/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	160528	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5510	70	2	1.29	158856530	29386	73.78	5290	5660	5260	7070	3810	5440	5405.86	0.32	0	-5620	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1031	18.87	0.77	12	0.16	292.00	7142.00	8770	20230221	-37.17	5260	20230927	4.75	8770	-37.17	20230221	5260	4.75	20230927	9460	-41.75	20220927	5260	4.75	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
3	20230927	150532	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5510	70	2	1.29	145873080	27030	67.87	5290	5660	5260	7070	3810	5440	5396.71	0.32	0	-4131	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1031	18.87	0.77	12	0.14	292.00	7142.00	8770	20230221	-37.17	5260	20230927	4.75	8770	-37.17	20230221	5260	4.75	20230927	9460	-41.75	20220927	5260	4.75	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
4	20230927	140532	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5470	30	2	0.55	136377690	25297	63.51	5290	5660	5260	7070	3810	5440	5391.06	0.32	0	-4162	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1024	18.73	0.77	12	0.14	292.00	7142.00	8770	20230221	-37.63	5260	20230927	3.99	8770	-37.63	20230221	5260	3.99	20230927	9460	-42.18	20220927	5260	3.99	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
5	20230927	130525	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5500	60	2	1.10	129440110	24026	60.32	5290	5660	5260	7070	3810	5440	5387.50	0.32	0	-4266	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1030	18.84	0.77	12	0.13	292.00	7142.00	8770	20230221	-37.29	5260	20230927	4.56	8770	-37.29	20230221	5260	4.56	20230927	9460	-41.86	20220927	5260	4.56	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
6	20230927	120526	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5480	40	2	0.74	126771860	23536	59.09	5290	5660	5260	7070	3810	5440	5386.30	0.32	0	-4165	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1026	18.77	0.77	12	0.13	292.00	7142.00	8770	20230221	-37.51	5260	20230927	4.18	8770	-37.51	20230221	5260	4.18	20230927	9460	-42.07	20220927	5260	4.18	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
7	20230927	110529	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5500	60	2	1.10	97774440	18225	45.76	5290	5660	5260	7070	3810	5440	5364.85	0.32	0	-492	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1030	18.84	0.77	12	0.10	292.00	7142.00	8770	20230221	-37.29	5260	20230927	4.56	8770	-37.29	20230221	5260	4.56	20230927	9460	-41.86	20220927	5260	4.56	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
8	20230927	100526	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5450	10	2	0.18	87740750	16385	41.14	5290	5660	5260	7070	3810	5440	5354.94	0.32	0	429	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	1020	18.66	0.76	12	0.09	292.00	7142.00	8770	20230221	-37.86	5260	20230927	3.61	8770	-37.86	20230221	5260	3.61	20230927	9460	-42.39	20220927	5260	3.61	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
9	20230927	090535	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5330	-110	5	-2.02	22969040	4335	10.88	5290	5430	5260	7070	3810	5440	5298.51	0.32	0	-534	5626	5532	5486	5392	5346	5510	5370	99	1630	500	3370	10	1	18720000	998	18.25	0.75	12	0.02	292.00	7142.00	8770	20230221	-39.22	5260	20230927	1.33	8770	-39.22	20230221	5260	1.33	20230927	9460	-43.66	20220927	5260	1.33	20230927	1.77	N	053260	500	98 억		60304	N	N	0	N	00	N
10	20230926	160526	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5440	-30	5	-0.55	216164170	39361	42.95	5460	5580	5440	7110	3830	5470	5492.10	0.37	0	-7933	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1018	18.63	0.76	12	0.21	292.00	7142.00	9460	20220927	-42.49	5440	20230926	0.00	8770	-37.97	20230221	5440	0.00	20230926	10400	-47.69	20220926	5440	0.00	20230926	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
11	20230926	150528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-10	5	-0.18	203224360	36985	40.36	5460	5580	5460	7110	3830	5470	5494.78	0.37	0	-7690	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1022	18.70	0.76	12	0.20	292.00	7142.00	9460	20220927	-42.28	5450	20230822	0.18	8770	-37.74	20230221	5450	0.18	20230822	10400	-47.50	20220926	5450	0.18	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
12	20230926	140522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	10	2	0.18	145011950	26354	28.76	5460	5580	5460	7110	3830	5470	5502.46	0.37	0	-5517	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1026	18.77	0.77	12	0.14	292.00	7142.00	9460	20220927	-42.07	5450	20230822	0.55	8770	-37.51	20230221	5450	0.55	20230822	10400	-47.31	20220926	5450	0.55	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
13	20230926	130523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	110	2	2.01	127163810	23106	25.21	5460	5580	5460	7110	3830	5470	5503.50	0.37	0	-4478	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1045	19.11	0.78	12	0.12	292.00	7142.00	9460	20220927	-41.01	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	10400	-46.35	20220926	5450	2.39	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
14	20230926	120525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	50	2	0.91	111459350	20266	22.12	5460	5560	5460	7110	3830	5470	5499.82	0.37	0	-4341	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1033	18.90	0.77	12	0.11	292.00	7142.00	9460	20220927	-41.65	5450	20230822	1.28	8770	-37.06	20230221	5450	1.28	20230822	10400	-46.92	20220926	5450	1.28	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
15	20230926	110525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	50	2	0.91	101138770	18383	20.06	5460	5560	5460	7110	3830	5470	5501.76	0.37	0	-4329	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1033	18.90	0.77	12	0.10	292.00	7142.00	9460	20220927	-41.65	5450	20230822	1.28	8770	-37.06	20230221	5450	1.28	20230822	10400	-46.92	20220926	5450	1.28	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
16	20230926	100523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	20	2	0.37	73213340	13301	14.51	5460	5560	5460	7110	3830	5470	5504.35	0.37	0	-4005	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1028	18.80	0.77	12	0.07	292.00	7142.00	9460	20220927	-41.97	5450	20230822	0.73	8770	-37.40	20230221	5450	0.73	20230822	10400	-47.21	20220926	5450	0.73	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
17	20230926	090524	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	50	2	0.91	6333250	1156	1.26	5460	5520	5460	7110	3830	5470	5478.59	0.37	0	322	5763	5616	5533	5386	5303	5575	5345	99	1640	500	3390	10	1	18720000	1033	18.90	0.77	12	0.01	292.00	7142.00	9460	20220927	-41.65	5450	20230822	1.28	8770	-37.06	20230221	5450	1.28	20230822	10400	-46.92	20220926	5450	1.28	20230822	1.76	N	053260	500	98 억		69507	N	N	0	N	00	N
18	20230925	160524	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5470	-210	5	-3.70	488929710	88236	161.57	5620	5680	5450	7380	3980	5680	5541.20	0.34	0	6437	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1024	18.73	0.77	12	0.47	292.00	7142.00	10400	20220926	-47.40	5450	20230925	0.37	8770	-37.63	20230221	5450	0.37	20230925	10400	-47.40	20220926	5450	0.37	20230925	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
19	20230925	150527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	-120	5	-2.11	358151550	64456	118.02	5620	5680	5490	7380	3980	5680	5556.53	0.34	0	5577	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1041	19.04	0.78	12	0.34	292.00	7142.00	10400	20220926	-46.54	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	10400	-46.54	20220926	5450	2.02	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
20	20230925	140518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	-130	5	-2.29	347144350	62471	114.39	5620	5680	5490	7380	3980	5680	5556.89	0.34	0	5429	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1039	19.01	0.78	12	0.33	292.00	7142.00	10400	20220926	-46.63	5450	20230822	1.83	8770	-36.72	20230221	5450	1.83	20230822	10400	-46.63	20220926	5450	1.83	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
21	20230925	130521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-110	5	-1.94	327648470	58968	107.97	5620	5680	5490	7380	3980	5680	5556.38	0.34	0	7532	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1043	19.08	0.78	12	0.31	292.00	7142.00	10400	20220926	-46.44	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	10400	-46.44	20220926	5450	2.20	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
22	20230925	120525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-100	5	-1.76	311400350	56038	102.61	5620	5680	5490	7380	3980	5680	5556.95	0.34	0	7560	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1045	19.11	0.78	12	0.30	292.00	7142.00	10400	20220926	-46.35	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	10400	-46.35	20220926	5450	2.39	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
23	20230925	110520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-150	5	-2.64	274536100	49353	90.37	5620	5680	5500	7380	3980	5680	5562.70	0.34	0	6589	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1035	18.94	0.77	12	0.26	292.00	7142.00	10400	20220926	-46.83	5450	20230822	1.47	8770	-36.94	20230221	5450	1.47	20230822	10400	-46.83	20220926	5450	1.47	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
24	20230925	100522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	-20	5	-0.35	81127620	14404	26.37	5620	5680	5610	7380	3980	5680	5632.30	0.34	0	-124	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1060	19.38	0.79	12	0.08	292.00	7142.00	10400	20220926	-45.58	5450	20230822	3.85	8770	-35.46	20230221	5450	3.85	20230822	10400	-45.58	20220926	5450	3.85	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
25	20230925	090522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	0	3	0.00	21787580	3865	7.08	5620	5680	5620	7380	3980	5680	5637.15	0.34	0	2163	5873	5776	5693	5596	5513	5825	5645	99	1700	500	3520	10	1	18720000	1063	19.45	0.80	12	0.02	292.00	7142.00	10400	20220926	-45.38	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	10400	-45.38	20220926	5450	4.22	20230822	1.82	N	053260	500	98 억		63076	N	N	0	N	00	N
26	20230922	160539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	0	3	0.00	303256130	53135	63.04	5630	5790	5610	7380	3980	5680	5707.30	0.28	0	10775	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1063	19.45	0.80	12	0.28	292.00	7142.00	11400	20220923	-50.18	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	11400	-50.18	20220923	5450	4.22	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
27	20230922	150535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	20	2	0.35	284552360	49845	59.14	5630	5790	5610	7380	3980	5680	5708.77	0.28	0	10829	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1067	19.52	0.80	12	0.27	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
28	20230922	140537	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	20	2	0.35	241732830	42319	50.21	5630	5790	5610	7380	3980	5680	5712.20	0.28	0	12635	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1067	19.52	0.80	12	0.23	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
29	20230922	130505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	40	2	0.70	212185940	37149	44.08	5630	5790	5610	7380	3980	5680	5711.80	0.28	0	13292	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1071	19.59	0.80	12	0.20	292.00	7142.00	11400	20220923	-49.82	5450	20230822	4.95	8770	-34.78	20230221	5450	4.95	20230822	11400	-49.82	20220923	5450	4.95	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
30	20230922	120502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	80	2	1.41	199847550	34995	41.52	5630	5790	5610	7380	3980	5680	5710.79	0.28	0	13328	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1078	19.73	0.81	12	0.19	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
31	20230922	110500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	90	2	1.58	141342560	24803	29.43	5630	5770	5610	7380	3980	5680	5698.65	0.28	0	6573	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1080	19.76	0.81	12	0.13	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
32	20230922	100502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	20	2	0.35	77283340	13596	16.13	5630	5750	5610	7380	3980	5680	5684.29	0.28	0	1405	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1067	19.52	0.80	12	0.07	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
33	20230922	090456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	-30	5	-0.53	16410670	2915	3.46	5630	5650	5610	7380	3980	5680	5628.84	0.28	0	47	5940	5810	5730	5600	5520	5770	5560	99	1700	500	3520	10	1	18720000	1058	19.35	0.79	12	0.02	292.00	7142.00	11400	20220923	-50.44	5450	20230822	3.67	8770	-35.58	20230221	5450	3.67	20230822	11400	-50.44	20220923	5450	3.67	20230822	1.83	N	053260	500	98 억		52303	N	N	0	N	00	N
34	20230921	160504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	-180	5	-3.07	475116960	83302	164.27	5860	5860	5650	7610	4110	5860	5703.55	0.32	0	-8075	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1063	19.45	0.80	12	0.44	292.00	7142.00	11400	20220923	-50.18	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	11400	-50.18	20220923	5450	4.22	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
35	20230921	150457	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	-180	5	-3.07	448479460	78594	154.98	5860	5860	5650	7610	4110	5860	5706.28	0.32	0	-8073	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1063	19.45	0.80	12	0.42	292.00	7142.00	11400	20220923	-50.18	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	11400	-50.18	20220923	5450	4.22	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
36	20230921	140502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-170	5	-2.90	356244520	62333	122.92	5860	5860	5670	7610	4110	5860	5715.18	0.32	0	-6448	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1065	19.49	0.80	12	0.33	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
37	20230921	130456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-140	5	-2.39	319757780	55920	110.27	5860	5860	5670	7610	4110	5860	5718.13	0.32	0	-6405	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1071	19.59	0.80	12	0.30	292.00	7142.00	11400	20220923	-49.82	5450	20230822	4.95	8770	-34.78	20230221	5450	4.95	20230822	11400	-49.82	20220923	5450	4.95	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
38	20230921	120452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-150	5	-2.56	286753570	50123	98.84	5860	5860	5670	7610	4110	5860	5721.00	0.32	0	-6473	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1069	19.55	0.80	12	0.27	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
39	20230921	110503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-150	5	-2.56	251371930	43927	86.62	5860	5860	5670	7610	4110	5860	5722.49	0.32	0	-4465	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1069	19.55	0.80	12	0.23	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
40	20230921	100455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-170	5	-2.90	152008050	26487	52.23	5860	5860	5670	7610	4110	5860	5738.97	0.32	0	-1275	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1065	19.49	0.80	12	0.14	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
41	20230921	090502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-110	5	-1.88	31450910	5417	10.68	5860	5860	5750	7610	4110	5860	5805.96	0.32	0	-2559	5966	5912	5856	5802	5746	5915	5805	99	1750	500	3630	10	1	18720000	1076	19.69	0.81	12	0.03	292.00	7142.00	11400	20220923	-49.56	5450	20230822	5.50	8770	-34.44	20230221	5450	5.50	20230822	11400	-49.56	20220923	5450	5.50	20230822	1.79	N	053260	500	98 억		60380	N	N	0	N	00	N
42	20230920	160500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	50	2	0.86	293654520	50229	61.84	5860	5910	5800	7550	4070	5810	5845.82	0.30	0	4272	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1097	20.07	0.82	12	0.27	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
43	20230920	150448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5840	30	2	0.52	214762900	36740	45.23	5860	5910	5800	7550	4070	5810	5845.48	0.30	0	4235	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1093	20.00	0.82	12	0.20	292.00	7142.00	11400	20220923	-48.77	5450	20230822	7.16	8770	-33.41	20230221	5450	7.16	20230822	11400	-48.77	20220923	5450	7.16	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
44	20230920	140454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	20	2	0.34	199438840	34120	42.01	5860	5910	5800	7550	4070	5810	5845.22	0.30	0	4527	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1091	19.97	0.82	12	0.18	292.00	7142.00	11400	20220923	-48.86	5450	20230822	6.97	8770	-33.52	20230221	5450	6.97	20230822	11400	-48.86	20220923	5450	6.97	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
45	20230920	130452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	50	2	0.86	154512610	26422	32.53	5860	5910	5800	7550	4070	5810	5847.88	0.30	0	2444	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1097	20.07	0.82	12	0.14	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
46	20230920	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	50	2	0.86	135718920	23200	28.56	5860	5910	5800	7550	4070	5810	5849.95	0.30	0	670	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1097	20.07	0.82	12	0.12	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
47	20230920	110455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	20	2	0.34	83684410	14268	17.57	5860	5910	5800	7550	4070	5810	5865.18	0.30	0	-956	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1091	19.97	0.82	12	0.08	292.00	7142.00	11400	20220923	-48.86	5450	20230822	6.97	8770	-33.52	20230221	5450	6.97	20230822	11400	-48.86	20220923	5450	6.97	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
48	20230920	100446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	70	2	1.20	69556710	11848	14.59	5860	5910	5800	7550	4070	5810	5870.76	0.30	0	-852	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1101	20.14	0.82	12	0.06	292.00	7142.00	11400	20220923	-48.42	5450	20230822	7.89	8770	-32.95	20230221	5450	7.89	20230822	11400	-48.42	20220923	5450	7.89	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
49	20230920	090451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	40	2	0.69	6923730	1187	1.46	5860	5870	5800	7550	4070	5810	5832.97	0.30	0	475	6090	5950	5880	5740	5670	5915	5705	99	1740	500	3600	10	1	18720000	1095	20.03	0.82	12	0.01	292.00	7142.00	11400	20220923	-48.68	5450	20230822	7.34	8770	-33.30	20230221	5450	7.34	20230822	11400	-48.68	20220923	5450	7.34	20230822	1.65	N	053260	500	98 억		56108	N	N	0	N	00	N
50	20230919	160449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	-150	5	-2.52	462988060	78671	81.47	5940	6020	5810	7740	4180	5960	5885.83	0.29	0	1277	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1088	19.90	0.81	12	0.42	292.00	7142.00	11400	20220923	-49.04	5450	20230822	6.61	8770	-33.75	20230221	5450	6.61	20230822	11400	-49.04	20220923	5450	6.61	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
51	20230919	150449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	-110	5	-1.85	411707050	69861	72.34	5940	6020	5820	7740	4180	5960	5893.16	0.29	0	1347	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1095	20.03	0.82	12	0.37	292.00	7142.00	11400	20220923	-48.68	5450	20230822	7.34	8770	-33.30	20230221	5450	7.34	20230822	11400	-48.68	20220923	5450	7.34	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
52	20230919	140447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	-60	5	-1.01	356765330	60467	62.62	5940	6020	5820	7740	4180	5960	5900.10	0.29	0	1503	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1104	20.21	0.83	12	0.32	292.00	7142.00	11400	20220923	-48.25	5450	20230822	8.26	8770	-32.73	20230221	5450	8.26	20230822	11400	-48.25	20220923	5450	8.26	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
53	20230919	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	-100	5	-1.68	346143400	58660	60.75	5940	6020	5820	7740	4180	5960	5900.77	0.29	0	1585	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1097	20.07	0.82	12	0.31	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
54	20230919	120454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	-100	5	-1.68	318780720	53999	55.92	5940	6020	5820	7740	4180	5960	5903.38	0.29	0	821	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1097	20.07	0.82	12	0.29	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
55	20230919	110453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	-100	5	-1.68	268517430	45402	47.02	5940	6020	5820	7740	4180	5960	5914.15	0.29	0	-522	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1097	20.07	0.82	12	0.24	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
56	20230919	100450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	-80	5	-1.34	171904890	28901	29.93	5940	6020	5870	7740	4180	5960	5948.03	0.29	0	-363	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1101	20.14	0.82	12	0.15	292.00	7142.00	11400	20220923	-48.42	5450	20230822	7.89	8770	-32.95	20230221	5450	7.89	20230822	11400	-48.42	20220923	5450	7.89	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
57	20230919	090449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	30	2	0.50	18761250	3132	3.24	5940	6020	5940	7740	4180	5960	5990.88	0.29	0	-290	6166	6062	5996	5892	5826	6030	5860	99	1780	500	3690	10	1	18720000	1121	20.51	0.84	12	0.02	292.00	7142.00	11400	20220923	-47.46	5450	20230822	9.91	8770	-31.70	20230221	5450	9.91	20230822	11400	-47.46	20220923	5450	9.91	20230822	1.65	N	053260	500	98 억		54832	N	N	0	N	00	N
58	20230918	160450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-50	5	-0.83	564242540	94083	63.78	5980	6100	5930	7810	4210	6010	5997.37	0.28	0	2993	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1116	20.41	0.83	12	0.50	292.00	7142.00	11400	20220923	-47.72	5450	20230822	9.36	8770	-32.04	20230221	5450	9.36	20230822	11400	-47.72	20220923	5450	9.36	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
59	20230918	150447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-40	5	-0.67	532862670	88811	60.21	5980	6100	5930	7810	4210	6010	5999.96	0.28	0	3679	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1118	20.45	0.84	12	0.47	292.00	7142.00	11400	20220923	-47.63	5450	20230822	9.54	8770	-31.93	20230221	5450	9.54	20230822	11400	-47.63	20220923	5450	9.54	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
60	20230918	140500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-20	5	-0.33	419859920	69862	47.36	5980	6100	5950	7810	4210	6010	6009.85	0.28	0	4451	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1121	20.51	0.84	12	0.37	292.00	7142.00	11400	20220923	-47.46	5450	20230822	9.91	8770	-31.70	20230221	5450	9.91	20230822	11400	-47.46	20220923	5450	9.91	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
61	20230918	130449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-10	5	-0.17	395448390	65781	44.60	5980	6100	5950	7810	4210	6010	6011.59	0.28	0	4643	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.35	292.00	7142.00	11400	20220923	-47.37	5450	20230822	10.09	8770	-31.58	20230221	5450	10.09	20230822	11400	-47.37	20220923	5450	10.09	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
62	20230918	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-10	5	-0.17	357575220	59444	40.30	5980	6100	5950	7810	4210	6010	6015.33	0.28	0	5075	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.32	292.00	7142.00	11400	20220923	-47.37	5450	20230822	10.09	8770	-31.58	20230221	5450	10.09	20230822	11400	-47.37	20220923	5450	10.09	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
63	20230918	110450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	0	3	0.00	345713070	57463	38.96	5980	6100	5950	7810	4210	6010	6016.28	0.28	0	5144	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1125	20.58	0.84	12	0.31	292.00	7142.00	11400	20220923	-47.28	5450	20230822	10.28	8770	-31.47	20230221	5450	10.28	20230822	11400	-47.28	20220923	5450	10.28	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
64	20230918	100444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-40	5	-0.67	314936310	52323	35.47	5980	6100	5950	7810	4210	6010	6019.09	0.28	0	7376	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1118	20.45	0.84	12	0.28	292.00	7142.00	11400	20220923	-47.63	5450	20230822	9.54	8770	-31.93	20230221	5450	9.54	20230822	11400	-47.63	20220923	5450	9.54	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
65	20230918	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	10	2	0.17	40887620	6829	4.63	5980	6020	5950	7810	4210	6010	5987.24	0.28	0	2449	6136	6072	5996	5932	5856	6105	5965	99	1800	500	3720	10	1	18720000	1127	20.62	0.84	12	0.04	292.00	7142.00	11400	20220923	-47.19	5450	20230822	10.46	8770	-31.36	20230221	5450	10.46	20230822	11400	-47.19	20220923	5450	10.46	20230822	1.66	N	053260	500	98 억		52998	N	N	0	N	00	N
66	20230915	160446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	90	2	1.52	869855800	144757	68.09	5940	6060	5920	7690	4150	5920	6009.07	0.14	0	27204	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1125	20.58	0.84	12	0.77	292.00	7142.00	11400	20220923	-47.28	5450	20230822	10.28	8770	-31.47	20230221	5450	10.28	20230822	11400	-47.28	20220923	5450	10.28	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
67	20230915	150449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	60	2	1.01	805946790	134090	63.07	5940	6060	5920	7690	4150	5920	6010.49	0.14	0	26117	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1119	20.48	0.84	12	0.72	292.00	7142.00	11400	20220923	-47.54	5450	20230822	9.72	8770	-31.81	20230221	5450	9.72	20230822	11400	-47.54	20220923	5450	9.72	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
68	20230915	140445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	100	2	1.69	732285300	121816	57.30	5940	6060	5920	7690	4150	5920	6011.40	0.14	0	25452	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1127	20.62	0.84	12	0.65	292.00	7142.00	11400	20220923	-47.19	5450	20230822	10.46	8770	-31.36	20230221	5450	10.46	20230822	11400	-47.19	20220923	5450	10.46	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
69	20230915	130443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	120	2	2.03	602561930	100302	47.18	5940	6060	5920	7690	4150	5920	6007.48	0.14	0	19344	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1131	20.68	0.85	12	0.54	292.00	7142.00	11400	20220923	-47.02	5450	20230822	10.83	8770	-31.13	20230221	5450	10.83	20230822	11400	-47.02	20220923	5450	10.83	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
70	20230915	120448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	90	2	1.52	475260650	79187	37.25	5940	6060	5920	7690	4150	5920	6001.75	0.14	0	19029	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1125	20.58	0.84	12	0.42	292.00	7142.00	11400	20220923	-47.28	5450	20230822	10.28	8770	-31.47	20230221	5450	10.28	20230822	11400	-47.28	20220923	5450	10.28	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
71	20230915	110451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6030	110	2	1.86	389130080	64888	30.52	5940	6060	5920	7690	4150	5920	5996.95	0.14	0	17755	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1129	20.65	0.84	12	0.35	292.00	7142.00	11400	20220923	-47.11	5450	20230822	10.64	8770	-31.24	20230221	5450	10.64	20230822	11400	-47.11	20220923	5450	10.64	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
72	20230915	100450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	70	2	1.18	197237740	33005	15.52	5940	6040	5920	7690	4150	5920	5976.00	0.14	0	13052	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1121	20.51	0.84	12	0.18	292.00	7142.00	11400	20220923	-47.46	5450	20230822	9.91	8770	-31.70	20230221	5450	9.91	20230822	11400	-47.46	20220923	5450	9.91	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
73	20230915	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5930	10	2	0.17	30883640	5196	2.44	5940	6010	5930	7690	4150	5920	5943.73	0.14	0	1452	6186	6052	5926	5792	5666	6120	5860	99	1770	500	3670	10	1	18720000	1110	20.31	0.83	12	0.03	292.00	7142.00	11400	20220923	-47.98	5450	20230822	8.81	8770	-32.38	20230221	5450	8.81	20230822	11400	-47.98	20220923	5450	8.81	20230822	1.67	N	053260	500	98 억		25794	N	N	0	N	00	N
74	20230914	160446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-20	5	-0.34	1225795320	207812	42.59	5880	6060	5800	7720	4160	5940	5898.53	0.07	0	12095	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1108	20.27	0.83	12	1.11	292.00	7142.00	11400	20220923	-48.07	5450	20230822	8.62	8770	-32.50	20230221	5450	8.62	20230822	11400	-48.07	20220923	5450	8.62	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
75	20230914	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-20	5	-0.34	1156101740	195995	40.17	5880	6060	5800	7720	4160	5940	5898.61	0.07	0	7692	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1108	20.27	0.83	12	1.05	292.00	7142.00	11400	20220923	-48.07	5450	20230822	8.62	8770	-32.50	20230221	5450	8.62	20230822	11400	-48.07	20220923	5450	8.62	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
76	20230914	140439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	-80	5	-1.35	938940010	159087	32.60	5880	6060	5800	7720	4160	5940	5902.03	0.07	0	8617	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1097	20.07	0.82	12	0.85	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
77	20230914	130434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	-30	5	-0.51	826243770	139857	28.66	5880	6060	5800	7720	4160	5940	5907.75	0.07	0	9690	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1106	20.24	0.83	12	0.75	292.00	7142.00	11400	20220923	-48.16	5450	20230822	8.44	8770	-32.61	20230221	5450	8.44	20230822	11400	-48.16	20220923	5450	8.44	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
78	20230914	120444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	0	3	0.00	601580380	101519	20.81	5880	6060	5850	7720	4160	5940	5925.78	0.07	0	5907	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1112	20.34	0.83	12	0.54	292.00	7142.00	11400	20220923	-47.89	5450	20230822	8.99	8770	-32.27	20230221	5450	8.99	20230822	11400	-47.89	20220923	5450	8.99	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
79	20230914	110440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	30	2	0.51	543757310	91770	18.81	5880	6060	5850	7720	4160	5940	5925.20	0.07	0	4668	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1118	20.45	0.84	12	0.49	292.00	7142.00	11400	20220923	-47.63	5450	20230822	9.54	8770	-31.93	20230221	5450	9.54	20230822	11400	-47.63	20220923	5450	9.54	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
80	20230914	100434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	20	2	0.34	371695390	62992	12.91	5880	6050	5850	7720	4160	5940	5900.61	0.07	0	7647	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1116	20.41	0.83	12	0.34	292.00	7142.00	11400	20220923	-47.72	5450	20230822	9.36	8770	-32.04	20230221	5450	9.36	20230822	11400	-47.72	20220923	5450	9.36	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
81	20230914	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	40	2	0.67	58433520	9895	2.03	5880	5990	5850	7720	4160	5940	5905.00	0.07	0	3583	6420	6180	6060	5820	5700	6120	5760	99	1780	500	3680	10	1	18720000	1119	20.48	0.84	12	0.05	292.00	7142.00	11400	20220923	-47.54	5450	20230822	9.72	8770	-31.81	20230221	5450	9.72	20230822	11400	-47.54	20220923	5450	9.72	20230822	1.74	N	053260	500	98 억		13479	N	N	0	N	00	N
82	20230913	160444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	-260	5	-4.19	2875680560	469535	27.79	6040	6300	5940	8060	4340	6200	6124.89	0.11	0	-6865	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1112	20.34	0.83	12	2.51	292.00	7142.00	11400	20220923	-47.89	5450	20230822	8.99	8770	-32.27	20230221	5450	8.99	20230822	11400	-47.89	20220923	5450	8.99	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
83	20230913	150440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-130	5	-2.10	2436223340	396128	23.44	6040	6300	5960	8060	4340	6200	6150.09	0.11	0	-5535	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1136	20.79	0.85	12	2.12	292.00	7142.00	11400	20220923	-46.75	5450	20230822	11.38	8770	-30.79	20230221	5450	11.38	20230822	11400	-46.75	20220923	5450	11.38	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
84	20230913	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6050	-150	5	-2.42	2301283780	373902	22.13	6040	6300	5960	8060	4340	6200	6154.78	0.11	0	-4011	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1133	20.72	0.85	12	2.00	292.00	7142.00	11400	20220923	-46.93	5450	20230822	11.01	8770	-31.01	20230221	5450	11.01	20230822	11400	-46.93	20220923	5450	11.01	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
85	20230913	130431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-130	5	-2.10	2182752340	354389	20.97	6040	6300	5960	8060	4340	6200	6159.20	0.11	0	-3432	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1136	20.79	0.85	12	1.89	292.00	7142.00	11400	20220923	-46.75	5450	20230822	11.38	8770	-30.79	20230221	5450	11.38	20230822	11400	-46.75	20220923	5450	11.38	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
86	20230913	120443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6060	-140	5	-2.26	2138736030	347130	20.54	6040	6300	5960	8060	4340	6200	6161.19	0.11	0	-2506	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1134	20.75	0.85	12	1.85	292.00	7142.00	11400	20220923	-46.84	5450	20230822	11.19	8770	-30.90	20230221	5450	11.19	20230822	11400	-46.84	20220923	5450	11.19	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
87	20230913	110441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6140	-60	5	-0.97	1351480130	220096	13.03	6040	6300	5960	8060	4340	6200	6140.41	0.11	0	286	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1149	21.03	0.86	12	1.18	292.00	7142.00	11400	20220923	-46.14	5450	20230822	12.66	8770	-29.99	20230221	5450	12.66	20230822	11400	-46.14	20220923	5450	12.66	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
88	20230913	100435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-130	5	-2.10	433421700	71780	4.25	6040	6130	5960	8060	4340	6200	6038.17	0.11	0	7882	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1136	20.79	0.85	12	0.38	292.00	7142.00	11400	20220923	-46.75	5450	20230822	11.38	8770	-30.79	20230221	5450	11.38	20230822	11400	-46.75	20220923	5450	11.38	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
89	20230913	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	-180	5	-2.90	118870930	19770	1.17	6040	6070	5960	8060	4340	6200	6012.57	0.11	0	5054	7000	6600	6250	5850	5500	6800	6050	99	1860	500	3840	10	1	18720000	1127	20.62	0.84	12	0.11	292.00	7142.00	11400	20220923	-47.19	5450	20230822	10.46	8770	-31.36	20230221	5450	10.46	20230822	11400	-47.19	20220923	5450	10.46	20230822	2.12	N	053260	500	98 억		20035	N	N	0	N	00	N
90	20230912	160429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6200	20	2	0.32	10445133520	1660539	58.38	6170	6650	5900	8030	4330	6180	6290.32	0.11	0	89	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1161	21.23	0.87	12	8.87	292.00	7142.00	11400	20220923	-45.61	5450	20230822	13.76	8770	-29.30	20230221	5450	13.76	20230822	11400	-45.61	20220923	5450	13.76	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
91	20230912	150437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-180	5	-2.91	10011520210	1589793	55.89	6170	6650	5900	8030	4330	6180	6297.40	0.11	0	1987	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1123	20.55	0.84	12	8.49	292.00	7142.00	11400	20220923	-47.37	5450	20230822	10.09	8770	-31.58	20230221	5450	10.09	20230822	11400	-47.37	20220923	5450	10.09	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
92	20230912	140436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5930	-250	5	-4.05	1375752230	229253	8.06	6170	6170	5900	8030	4330	6180	6000.72	0.11	0	316	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1110	20.31	0.83	12	1.22	292.00	7142.00	11400	20220923	-47.98	5450	20230822	8.81	8770	-32.38	20230221	5450	8.81	20230822	11400	-47.98	20220923	5450	8.81	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
93	20230912	130433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-220	5	-3.56	1290048700	214842	7.55	6170	6170	5900	8030	4330	6180	6004.32	0.11	0	4535	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1116	20.41	0.83	12	1.15	292.00	7142.00	11400	20220923	-47.72	5450	20230822	9.36	8770	-32.04	20230221	5450	9.36	20230822	11400	-47.72	20220923	5450	9.36	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
94	20230912	120428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	-240	5	-3.88	1170157220	194654	6.84	6170	6170	5900	8030	4330	6180	6011.14	0.11	0	4234	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1112	20.34	0.83	12	1.04	292.00	7142.00	11400	20220923	-47.89	5450	20230822	8.99	8770	-32.27	20230221	5450	8.99	20230822	11400	-47.89	20220923	5450	8.99	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
95	20230912	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5950	-230	5	-3.72	981828310	162886	5.73	6170	6170	5940	8030	4330	6180	6027.34	0.11	0	3775	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1114	20.38	0.83	12	0.87	292.00	7142.00	11400	20220923	-47.81	5450	20230822	9.17	8770	-32.16	20230221	5450	9.17	20230822	11400	-47.81	20220923	5450	9.17	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
96	20230912	100431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-180	5	-2.91	825092980	136627	4.80	6170	6170	5960	8030	4330	6180	6038.62	0.11	0	4726	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1123	20.55	0.84	12	0.73	292.00	7142.00	11400	20220923	-47.37	5450	20230822	10.09	8770	-31.58	20230221	5450	10.09	20230822	11400	-47.37	20220923	5450	10.09	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
97	20230912	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-110	5	-1.78	160511770	26296	0.92	6170	6170	6040	8030	4330	6180	6102.90	0.11	0	2742	7393	6786	6433	5826	5473	6610	5650	99	1850	500	3830	10	1	18720000	1136	20.79	0.85	12	0.14	292.00	7142.00	11400	20220923	-46.75	5450	20230822	11.38	8770	-30.79	20230221	5450	11.38	20230822	11400	-46.75	20220923	5450	11.38	20230822	2.26	N	053260	500	98 억		19813	N	N	0	N	00	N
98	20230911	160428	54	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-720	5	-10.43	18081386190	2828788	72.11	6980	7040	6080	8970	4830	6900	6392.17	0.19	0	-14879	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1157	21.16	0.87	12	15.11	292.00	7142.00	11400	20220923	-45.79	5450	20230822	13.39	8770	-29.53	20230221	5450	13.39	20230822	11400	-45.79	20220923	5450	13.39	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
99	20230911	150436	54	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-760	5	-11.01	17722444560	2770368	70.62	6980	7040	6080	8970	4830	6900	6397.12	0.19	0	-14752	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1149	21.03	0.86	12	14.80	292.00	7142.00	11400	20220923	-46.14	5450	20230822	12.66	8770	-29.99	20230221	5450	12.66	20230822	11400	-46.14	20220923	5450	12.66	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
100	20230911	140441	54	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-740	5	-10.72	12794570930	1991911	50.77	6980	7040	6110	8970	4830	6900	6423.23	0.19	0	-13642	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1153	21.10	0.86	12	10.64	292.00	7142.00	11400	20220923	-45.96	5450	20230822	13.03	8770	-29.76	20230221	5450	13.03	20230822	11400	-45.96	20220923	5450	13.03	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
101	20230911	130424	54	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-770	5	-11.16	12484056200	1941458	49.49	6980	7040	6110	8970	4830	6900	6430.21	0.19	0	-8142	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1148	20.99	0.86	12	10.37	292.00	7142.00	11400	20220923	-46.23	5450	20230822	12.48	8770	-30.10	20230221	5450	12.48	20230822	11400	-46.23	20220923	5450	12.48	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
102	20230911	120432	54	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-680	5	-9.86	12222468670	1898954	48.40	6980	7040	6110	8970	4830	6900	6436.39	0.19	0	-4610	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1164	21.30	0.87	12	10.14	292.00	7142.00	11400	20220923	-45.44	5450	20230822	14.13	8770	-29.08	20230221	5450	14.13	20230822	11400	-45.44	20220923	5450	14.13	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
103	20230911	110422	54	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-740	5	-10.72	11468760840	1777170	45.30	6980	7040	6110	8970	4830	6900	6453.35	0.19	0	-9583	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1153	21.10	0.86	12	9.49	292.00	7142.00	11400	20220923	-45.96	5450	20230822	13.03	8770	-29.76	20230221	5450	13.03	20230822	11400	-45.96	20220923	5450	13.03	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
104	20230911	100424	54	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-590	5	-8.55	10224964080	1576070	40.17	6980	7040	6150	8970	4830	6900	6487.59	0.19	0	-13122	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1181	21.61	0.88	12	8.42	292.00	7142.00	11400	20220923	-44.65	5450	20230822	15.78	8770	-28.05	20230221	5450	15.78	20230822	11400	-44.65	20220923	5450	15.78	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
105	20230911	090423	54	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-450	5	-6.52	5101600800	766591	19.54	6980	7040	6310	8970	4830	6900	6654.87	0.19	0	-8996	7826	7362	6486	6022	5146	7595	6255	99	2070	500	4270	10	1	18720000	1207	22.09	0.90	12	4.10	292.00	7142.00	11400	20220923	-43.42	5450	20230822	18.35	8770	-26.45	20230221	5450	18.35	20230822	11400	-43.42	20220923	5450	18.35	20230822	2.28	N	053260	500	98 억		34703	N	N	0	N	01	N
106	20230908	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	1300	2	23.21	21586137800	3406408	17067.88	5860	6950	5610	7280	3920	5600	6332.98	0.66	0	-82883	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1292	23.63	0.97	12	18.20	292.00	7142.00	11400	20220923	-39.47	5450	20230822	26.61	8770	-21.32	20230221	5450	26.61	20230822	11400	-39.47	20220923	5450	26.61	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
107	20230908	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	270	2	4.82	14401762370	2280265	11425.32	5860	6950	5610	7280	3920	5600	6315.83	0.66	0	-78743	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1099	20.10	0.82	12	12.18	292.00	7142.00	11400	20220923	-48.51	5450	20230822	7.71	8770	-33.07	20230221	5450	7.71	20230822	11400	-48.51	20220923	5450	7.71	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
108	20230908	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	210	2	3.75	13672569700	2156665	10806.02	5860	6950	5610	7280	3920	5600	6339.68	0.66	0	-80333	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1088	19.90	0.81	12	11.52	292.00	7142.00	11400	20220923	-49.04	5450	20230822	6.61	8770	-33.75	20230221	5450	6.61	20230822	11400	-49.04	20220923	5450	6.61	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
109	20230908	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	220	2	3.93	12940926710	2031450	10178.62	5860	6950	5610	7280	3920	5600	6370.29	0.66	0	-75732	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1090	19.93	0.81	12	10.85	292.00	7142.00	11400	20220923	-48.95	5450	20230822	6.79	8770	-33.64	20230221	5450	6.79	20230822	11400	-48.95	20220923	5450	6.79	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
110	20230908	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	370	2	6.61	11212761190	1741050	8723.57	5860	6950	5610	7280	3920	5600	6440.23	0.66	0	-76297	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1118	20.45	0.84	12	9.30	292.00	7142.00	11400	20220923	-47.63	5450	20230822	9.54	8770	-31.93	20230221	5450	9.54	20230822	11400	-47.63	20220923	5450	9.54	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
111	20230908	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	20	2	0.36	99383170	17332	86.84	5860	5860	5620	7280	3920	5600	5734.09	0.66	0	-4041	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1052	19.25	0.79	12	0.09	292.00	7142.00	11400	20220923	-50.70	5450	20230822	3.12	8770	-35.92	20230221	5450	3.12	20230822	11400	-50.70	20220923	5450	3.12	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
112	20230908	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	60	2	1.07	84750380	14743	73.87	5860	5860	5650	7280	3920	5600	5748.52	0.66	0	-3666	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1060	19.38	0.79	12	0.08	292.00	7142.00	11400	20220923	-50.35	5450	20230822	3.85	8770	-35.46	20230221	5450	3.85	20230822	11400	-50.35	20220923	5450	3.85	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
113	20230908	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	100	2	1.79	48993560	8462	42.40	5860	5860	5660	7280	3920	5600	5789.83	0.66	0	-3130	5726	5662	5616	5552	5506	5640	5530	99	1680	500	3470	10	1	18720000	1067	19.52	0.80	12	0.05	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.29	N	053260	500	98 억		123970	N	N	0	N	00	N
114	20230907	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-70	5	-1.23	111601100	19928	80.10	5630	5680	5570	7370	3970	5670	5600.22	0.68	0	-3078	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1048	19.18	0.78	12	0.11	292.00	7142.00	11400	20220923	-50.88	5450	20230822	2.75	8770	-36.15	20230221	5450	2.75	20230822	11400	-50.88	20220923	5450	2.75	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
115	20230907	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-90	5	-1.59	95047260	16971	68.21	5630	5680	5570	7370	3970	5670	5600.57	0.68	0	-2704	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1045	19.11	0.78	12	0.09	292.00	7142.00	11400	20220923	-51.05	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	11400	-51.05	20220923	5450	2.39	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
116	20230907	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-90	5	-1.59	82556670	14733	59.22	5630	5680	5570	7370	3970	5670	5603.52	0.68	0	-1956	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1045	19.11	0.78	12	0.08	292.00	7142.00	11400	20220923	-51.05	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	11400	-51.05	20220923	5450	2.39	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
117	20230907	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-80	5	-1.41	62397590	11116	44.68	5630	5680	5570	7370	3970	5670	5613.31	0.68	0	616	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1046	19.14	0.78	12	0.06	292.00	7142.00	11400	20220923	-50.96	5450	20230822	2.57	8770	-36.26	20230221	5450	2.57	20230822	11400	-50.96	20220923	5450	2.57	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
118	20230907	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-70	5	-1.23	59634360	10622	42.69	5630	5680	5570	7370	3970	5670	5614.23	0.68	0	737	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1048	19.18	0.78	12	0.06	292.00	7142.00	11400	20220923	-50.88	5450	20230822	2.75	8770	-36.15	20230221	5450	2.75	20230822	11400	-50.88	20220923	5450	2.75	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
119	20230907	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-80	5	-1.41	46781950	8322	33.45	5630	5680	5590	7370	3970	5670	5621.48	0.68	0	-156	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1046	19.14	0.78	12	0.04	292.00	7142.00	11400	20220923	-50.96	5450	20230822	2.57	8770	-36.26	20230221	5450	2.57	20230822	11400	-50.96	20220923	5450	2.57	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
120	20230907	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-50	5	-0.88	20226020	3580	14.39	5630	5680	5620	7370	3970	5670	5649.73	0.68	0	-1040	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1052	19.25	0.79	12	0.02	292.00	7142.00	11400	20220923	-50.70	5450	20230822	3.12	8770	-35.92	20230221	5450	3.12	20230822	11400	-50.70	20220923	5450	3.12	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
121	20230907	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-40	5	-0.71	912060	162	0.65	5630	5630	5630	7370	3970	5670	5630.00	0.68	0	-21	5823	5746	5703	5626	5583	5725	5605	99	1700	500	3510	10	1	18720000	1054	19.28	0.79	12	0.00	292.00	7142.00	11400	20220923	-50.61	5450	20230822	3.30	8770	-35.80	20230221	5450	3.30	20230822	11400	-50.61	20220923	5450	3.30	20230822	2.29	N	053260	500	98 억		127048	N	N	0	N	00	N
122	20230906	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-110	5	-1.90	142063030	24863	230.23	5770	5780	5660	7510	4050	5780	5713.83	0.69	0	-1575	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1061	19.42	0.79	12	0.13	292.00	7142.00	11400	20220923	-50.26	5450	20230822	4.04	8770	-35.35	20230221	5450	4.04	20230822	11400	-50.26	20220923	5450	4.04	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
123	20230906	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-80	5	-1.38	128138770	22414	207.56	5770	5780	5660	7510	4050	5780	5716.91	0.69	0	-2223	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1067	19.52	0.80	12	0.12	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
124	20230906	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-30	5	-0.52	107479280	18807	174.16	5770	5780	5660	7510	4050	5780	5714.86	0.69	0	-800	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1076	19.69	0.81	12	0.10	292.00	7142.00	11400	20220923	-49.56	5450	20230822	5.50	8770	-34.44	20230221	5450	5.50	20230822	11400	-49.56	20220923	5450	5.50	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
125	20230906	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-20	5	-0.35	102763210	17989	166.58	5770	5770	5660	7510	4050	5780	5712.56	0.69	0	-590	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1078	19.73	0.81	12	0.10	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
126	20230906	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-40	5	-0.69	98401080	17229	159.54	5770	5770	5660	7510	4050	5780	5711.36	0.69	0	-625	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1075	19.66	0.80	12	0.09	292.00	7142.00	11400	20220923	-49.65	5450	20230822	5.32	8770	-34.55	20230221	5450	5.32	20230822	11400	-49.65	20220923	5450	5.32	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
127	20230906	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-10	5	-0.17	56426880	9880	91.49	5770	5770	5660	7510	4050	5780	5711.22	0.69	0	431	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1080	19.76	0.81	12	0.05	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
128	20230906	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-70	5	-1.21	46488370	8144	75.41	5770	5770	5660	7510	4050	5780	5708.30	0.69	0	76	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1069	19.55	0.80	12	0.04	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
129	20230906	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-70	5	-1.21	15346630	2678	24.80	5770	5770	5690	7510	4050	5780	5730.63	0.69	0	-658	5860	5820	5760	5720	5660	5840	5740	99	1730	500	3580	10	1	18720000	1069	19.55	0.80	12	0.01	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	2.27	N	053260	500	98 억		128623	N	N	0	N	00	N
130	20230905	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	10	2	0.17	62062730	10797	49.25	5700	5800	5700	7500	4040	5770	5748.13	0.70	0	-2521	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1082	19.79	0.81	12	0.06	292.00	7142.00	11400	20220923	-49.30	5450	20230822	6.06	8770	-34.09	20230221	5450	6.06	20230822	11400	-49.30	20220923	5450	6.06	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
131	20230905	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-40	5	-0.69	61244180	10655	48.60	5700	5800	5700	7500	4040	5770	5747.93	0.70	0	-2409	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1073	19.62	0.80	12	0.06	292.00	7142.00	11400	20220923	-49.74	5450	20230822	5.14	8770	-34.66	20230221	5450	5.14	20230822	11400	-49.74	20220923	5450	5.14	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
132	20230905	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	54788510	9533	43.49	5700	5800	5700	7500	4040	5770	5747.25	0.70	0	-1715	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1078	19.73	0.81	12	0.05	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
133	20230905	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-70	5	-1.21	49163790	8555	39.02	5700	5800	5700	7500	4040	5770	5746.79	0.70	0	-1039	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1067	19.52	0.80	12	0.05	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
134	20230905	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	36994480	6427	29.32	5700	5800	5700	7500	4040	5770	5756.10	0.70	0	-780	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1078	19.73	0.81	12	0.03	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
135	20230905	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	31933700	5547	25.30	5700	5800	5700	7500	4040	5770	5756.93	0.70	0	-588	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1078	19.73	0.81	12	0.03	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
136	20230905	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-30	5	-0.52	18236750	3172	14.47	5700	5800	5700	7500	4040	5770	5749.29	0.70	0	-288	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1075	19.66	0.80	12	0.02	292.00	7142.00	11400	20220923	-49.65	5450	20230822	5.32	8770	-34.55	20230221	5450	5.32	20230822	11400	-49.65	20220923	5450	5.32	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
137	20230905	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-40	5	-0.69	5982840	1049	4.79	5700	5730	5700	7500	4040	5770	5703.37	0.70	0	-3	5896	5832	5726	5662	5556	5865	5695	99	1730	500	3570	10	1	18720000	1073	19.62	0.80	12	0.01	292.00	7142.00	11400	20220923	-49.74	5450	20230822	5.14	8770	-34.66	20230221	5450	5.14	20230822	11400	-49.74	20220923	5450	5.14	20230822	2.26	N	053260	500	98 억		131144	N	N	0	N	00	N
138	20230904	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	70	2	1.23	124287700	21869	55.51	5730	5790	5620	7410	3990	5700	5683.28	0.69	0	2010	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1080	19.76	0.81	12	0.12	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
139	20230904	150411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	30	2	0.53	108334690	19097	48.47	5730	5790	5620	7410	3990	5700	5672.86	0.69	0	2253	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1073	19.62	0.80	12	0.10	292.00	7142.00	11400	20220923	-49.74	5450	20230822	5.14	8770	-34.66	20230221	5450	5.14	20230822	11400	-49.74	20220923	5450	5.14	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
140	20230904	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-10	5	-0.18	85308940	15062	38.23	5730	5790	5620	7410	3990	5700	5663.85	0.69	0	230	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1065	19.49	0.80	12	0.08	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
141	20230904	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-20	5	-0.35	58901130	10397	26.39	5730	5790	5630	7410	3990	5700	5665.20	0.69	0	-1401	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1063	19.45	0.80	12	0.06	292.00	7142.00	11400	20220923	-50.18	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	11400	-50.18	20220923	5450	4.22	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
142	20230904	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-10	5	-0.18	49429190	8729	22.15	5730	5790	5630	7410	3990	5700	5662.64	0.69	0	-2545	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1065	19.49	0.80	12	0.05	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
143	20230904	110404	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-50	5	-0.88	33310180	5883	14.93	5730	5790	5630	7410	3990	5700	5662.11	0.69	0	-1901	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1058	19.35	0.79	12	0.03	292.00	7142.00	11400	20220923	-50.44	5450	20230822	3.67	8770	-35.58	20230221	5450	3.67	20230822	11400	-50.44	20220923	5450	3.67	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
144	20230904	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-30	5	-0.53	20403910	3602	9.14	5730	5790	5630	7410	3990	5700	5664.61	0.69	0	-251	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1061	19.42	0.79	12	0.02	292.00	7142.00	11400	20220923	-50.26	5450	20230822	4.04	8770	-35.35	20230221	5450	4.04	20230822	11400	-50.26	20220923	5450	4.04	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
145	20230904	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-30	5	-0.53	670560	118	0.30	5730	5730	5640	7410	3990	5700	5682.71	0.69	0	-35	5940	5820	5730	5610	5520	5880	5670	99	1710	500	3530	10	1	18720000	1061	19.42	0.79	12	0.00	292.00	7142.00	11400	20220923	-50.26	5450	20230822	4.04	8770	-35.35	20230221	5450	4.04	20230822	11400	-50.26	20220923	5450	4.04	20230822	2.28	N	053260	500	98 억		129134	N	N	0	N	00	N
146	20230901	160405	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	0	3	0.00	223430780	39171	192.10	5640	5850	5640	7410	3990	5700	5703.98	0.72	0	-4783	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1067	19.52	0.80	12	0.21	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
147	20230901	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-30	5	-0.53	212176930	37195	182.41	5640	5850	5640	7410	3990	5700	5704.45	0.72	0	-4643	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1061	19.42	0.79	12	0.20	292.00	7142.00	11400	20220923	-50.26	5450	20230822	4.04	8770	-35.35	20230221	5450	4.04	20230822	11400	-50.26	20220923	5450	4.04	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
148	20230901	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-10	5	-0.18	196091630	34363	168.52	5640	5850	5640	7410	3990	5700	5706.48	0.72	0	-4318	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1065	19.49	0.80	12	0.18	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
149	20230901	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	0	3	0.00	182474160	31971	156.79	5640	5850	5640	7410	3990	5700	5707.49	0.72	0	-3871	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1067	19.52	0.80	12	0.17	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
150	20230901	120406	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-10	5	-0.18	181390280	31781	155.86	5640	5850	5640	7410	3990	5700	5707.51	0.72	0	-3875	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1065	19.49	0.80	12	0.17	292.00	7142.00	11400	20220923	-50.09	5450	20230822	4.40	8770	-35.12	20230221	5450	4.40	20230822	11400	-50.09	20220923	5450	4.40	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
151	20230901	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	20	2	0.35	162075040	28389	139.22	5640	5850	5640	7410	3990	5700	5709.08	0.72	0	-2080	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1071	19.59	0.80	12	0.15	292.00	7142.00	11400	20220923	-49.82	5450	20230822	4.95	8770	-34.78	20230221	5450	4.95	20230822	11400	-49.82	20220923	5450	4.95	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
152	20230901	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	10	2	0.18	145375660	25457	124.84	5640	5850	5640	7410	3990	5700	5710.64	0.72	0	-2164	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1069	19.55	0.80	12	0.14	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N
153	20230901	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-50	5	-0.88	65099100	11456	56.18	5640	5850	5640	7410	3990	5700	5682.53	0.72	0	-3384	5933	5816	5733	5616	5533	5775	5575	99	1710	500	3530	10	1	18720000	1058	19.35	0.79	12	0.06	292.00	7142.00	11400	20220923	-50.44	5450	20230822	3.67	8770	-35.58	20230221	5450	3.67	20230822	11400	-50.44	20220923	5450	3.67	20230822	2.28	N	053260	500	98 억		133917	N	N	0	N	00	N