KissMeData/053620/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	160531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7080	30	2	0.43	41725770	5932	57.07	7050	7130	7000	9160	4940	7050	7034.01	0.33	0	-246	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	609	9.24	0.35	12	0.07	766.00	20436.00	8940	20221125	-20.81	7000	20230927	1.14	8850	-20.00	20230627	7000	1.14	20230927	8940	-20.81	20221125	7000	1.14	20230927	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
3	20230927	150535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7070	20	2	0.28	39932920	5679	54.63	7050	7090	7000	9160	4940	7050	7031.68	0.33	0	-253	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	608	9.23	0.35	12	0.07	766.00	20436.00	8940	20221125	-20.92	7000	20230927	1.00	8850	-20.11	20230627	7000	1.00	20230927	8940	-20.92	20221125	7000	1.00	20230927	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
4	20230927	140535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7000	-50	5	-0.71	33221550	4725	45.45	7050	7090	7000	9160	4940	7050	7031.02	0.33	0	-210	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	602	9.14	0.34	12	0.05	766.00	20436.00	8940	20221125	-21.70	7000	20230927	0.00	8850	-20.90	20230627	7000	0.00	20230927	8940	-21.70	20221125	7000	0.00	20230927	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
5	20230927	130528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7030	-20	5	-0.28	19236500	2733	26.29	7050	7090	7010	9160	4940	7050	7038.60	0.33	0	-166	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	605	9.18	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.36	7010	20230927	0.29	8850	-20.56	20230627	7010	0.29	20230927	8940	-21.36	20221125	7010	0.29	20230927	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
6	20230927	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-20	5	-0.28	16617030	2360	22.70	7050	7090	7020	9160	4940	7050	7041.11	0.33	0	-121	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	605	9.18	0.34	12	0.03	766.00	20436.00	8940	20221125	-21.36	7010	20220928	0.29	8850	-20.56	20230627	7020	0.14	20230927	8940	-21.36	20221125	7010	0.29	20220928	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
7	20230927	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	10	2	0.14	8651650	1228	11.81	7050	7090	7020	9160	4940	7050	7045.32	0.33	0	-66	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	607	9.22	0.35	12	0.01	766.00	20436.00	8940	20221125	-21.03	7010	20220928	0.71	8850	-20.23	20230627	7020	0.57	20230927	8940	-21.03	20221125	7010	0.71	20220928	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
8	20230927	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	40	2	0.57	6730970	956	9.20	7050	7090	7020	9160	4940	7050	7040.76	0.33	0	-37	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	610	9.26	0.35	12	0.01	766.00	20436.00	8940	20221125	-20.69	7010	20220928	1.14	8850	-19.89	20230627	7020	1.00	20230927	8940	-20.69	20221125	7010	1.14	20220928	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
9	20230927	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-20	5	-0.28	943000	134	1.29	7050	7050	7020	9160	4940	7050	7037.31	0.33	0	-27	7490	7270	7160	6940	6830	7215	6885	43	2110	500	5070	10	1	8600000	605	9.18	0.34	12	0.00	766.00	20436.00	8940	20221125	-21.36	7010	20220928	0.29	8850	-20.56	20230627	7020	0.14	20230927	8940	-21.36	20221125	7010	0.29	20220928	0.22	N	053620	500	43 억		28759	N	N	0	N	00	N
10	20230926	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-220	5	-3.03	74433100	10395	123.28	7380	7380	7050	9450	5090	7270	7160.47	0.34	0	-402	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	606	9.20	0.34	12	0.12	766.00	20436.00	8940	20221125	-21.14	7010	20220928	0.57	8850	-20.34	20230627	7050	0.00	20230926	8940	-21.14	20221125	7010	0.57	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
11	20230926	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-190	5	-2.61	65628240	9147	108.48	7380	7380	7070	9450	5090	7270	7174.84	0.34	0	380	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	609	9.24	0.35	12	0.11	766.00	20436.00	8940	20221125	-20.81	7010	20220928	1.00	8850	-20.00	20230627	7070	0.14	20230926	8940	-20.81	20221125	7010	1.00	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
12	20230926	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-120	5	-1.65	48869420	6792	80.55	7380	7380	7140	9450	5090	7270	7195.14	0.34	0	160	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	615	9.33	0.35	12	0.08	766.00	20436.00	8940	20221125	-20.02	7010	20220928	2.00	8850	-19.21	20230627	7140	0.14	20230926	8940	-20.02	20221125	7010	2.00	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
13	20230926	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-80	5	-1.10	29702910	4115	48.80	7380	7380	7140	9450	5090	7270	7218.20	0.34	0	207	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	618	9.39	0.35	12	0.05	766.00	20436.00	8940	20221125	-19.57	7010	20220928	2.57	8850	-18.76	20230627	7140	0.70	20230926	8940	-19.57	20221125	7010	2.57	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
14	20230926	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-90	5	-1.24	25383920	3512	41.65	7380	7380	7180	9450	5090	7270	7227.77	0.34	0	219	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	617	9.37	0.35	12	0.04	766.00	20436.00	8940	20221125	-19.69	7010	20220928	2.43	8850	-18.87	20230627	7180	0.00	20230926	8940	-19.69	20221125	7010	2.43	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
15	20230926	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-20	5	-0.28	20246070	2798	33.18	7380	7380	7190	9450	5090	7270	7235.91	0.34	0	420	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	624	9.46	0.35	12	0.03	766.00	20436.00	8940	20221125	-18.90	7010	20220928	3.42	8850	-18.08	20230627	7190	0.83	20230926	8940	-18.90	20221125	7010	3.42	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
16	20230926	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	0	3	0.00	16416020	2269	26.91	7380	7380	7200	9450	5090	7270	7234.91	0.34	0	472	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	625	9.49	0.36	12	0.03	766.00	20436.00	8940	20221125	-18.68	7010	20220928	3.71	8850	-17.85	20230627	7200	0.97	20230926	8940	-18.68	20221125	7010	3.71	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
17	20230926	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	80	2	1.10	840090	114	1.35	7380	7380	7290	9450	5090	7270	7369.21	0.34	0	-19	7456	7362	7316	7222	7176	7340	7200	43	2180	500	5230	10	1	8600000	632	9.60	0.36	12	0.00	766.00	20436.00	8940	20221125	-17.79	7010	20220928	4.85	8850	-16.95	20230627	7270	1.10	20230925	8940	-17.79	20221125	7010	4.85	20220928	0.22	N	053620	500	43 억		29021	N	N	0	N	00	N
18	20230925	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-140	5	-1.89	61754470	8411	212.29	7410	7410	7270	9630	5190	7410	7342.11	0.34	0	-307	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	625	9.49	0.36	12	0.10	766.00	20436.00	8940	20221125	-18.68	7010	20220928	3.71	8850	-17.85	20230627	7270	0.00	20230925	8940	-18.68	20221125	7010	3.71	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
19	20230925	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-40	5	-0.54	38398890	5212	131.55	7410	7410	7350	9630	5190	7410	7367.40	0.34	0	-307	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	634	9.62	0.36	12	0.06	766.00	20436.00	8940	20221125	-17.56	7010	20220928	5.14	8850	-16.72	20230627	7350	0.27	20230925	8940	-17.56	20221125	7010	5.14	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
20	20230925	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-20	5	-0.27	36601430	4968	125.39	7410	7410	7350	9630	5190	7410	7367.44	0.34	0	-261	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	636	9.65	0.36	12	0.06	766.00	20436.00	8940	20221125	-17.34	7010	20220928	5.42	8850	-16.50	20230627	7350	0.54	20230925	8940	-17.34	20221125	7010	5.42	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
21	20230925	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	35851430	4866	122.82	7410	7410	7350	9630	5190	7410	7367.74	0.34	0	-224	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	633	9.61	0.36	12	0.06	766.00	20436.00	8940	20221125	-17.67	7010	20220928	4.99	8850	-16.84	20230627	7350	0.14	20230925	8940	-17.67	20221125	7010	4.99	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
22	20230925	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	34270730	4651	117.39	7410	7410	7350	9630	5190	7410	7368.46	0.34	0	-179	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	633	9.61	0.36	12	0.05	766.00	20436.00	8940	20221125	-17.67	7010	20220928	4.99	8850	-16.84	20230627	7350	0.14	20230925	8940	-17.67	20221125	7010	4.99	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
23	20230925	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	7384800	999	25.21	7410	7410	7360	9630	5190	7410	7392.19	0.34	0	-122	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	633	9.61	0.36	12	0.01	766.00	20436.00	8940	20221125	-17.67	7010	20220928	4.99	8850	-16.84	20230627	7360	0.00	20230925	8940	-17.67	20221125	7010	4.99	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
24	20230925	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	5651340	764	19.28	7410	7410	7360	9630	5190	7410	7397.04	0.34	0	-59	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	633	9.61	0.36	12	0.01	766.00	20436.00	8940	20221125	-17.67	7010	20220928	4.99	8850	-16.84	20230627	7360	0.00	20230925	8940	-17.67	20221125	7010	4.99	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
25	20230925	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	2963270	400	10.10	7410	7410	7380	9630	5190	7410	7408.18	0.34	0	-38	7510	7460	7410	7360	7310	7460	7360	43	2220	500	5330	10	1	8600000	635	9.63	0.36	12	0.00	766.00	20436.00	8940	20221125	-17.45	7010	20220928	5.28	8850	-16.61	20230627	7360	0.27	20230922	8940	-17.45	20221125	7010	5.28	20220928	0.22	N	053620	500	43 억		29319	N	N	0	N	00	N
26	20230922	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	29331910	3962	62.01	7410	7460	7360	9630	5190	7410	7403.31	0.34	0	-287	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	637	9.67	0.36	12	0.05	766.00	20436.00	8940	20221125	-17.11	7010	20220928	5.71	8850	-16.27	20230627	7360	0.68	20230922	8940	-17.11	20221125	7010	5.71	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
27	20230922	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	26606590	3593	56.24	7410	7460	7370	9630	5190	7410	7405.12	0.34	0	-287	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	635	9.63	0.36	12	0.04	766.00	20436.00	8940	20221125	-17.45	7010	20220928	5.28	8850	-16.61	20230627	7370	0.14	20230922	8940	-17.45	20221125	7010	5.28	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
28	20230922	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	10	2	0.13	25366750	3425	53.61	7410	7460	7370	9630	5190	7410	7406.35	0.34	0	-246	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	638	9.69	0.36	12	0.04	766.00	20436.00	8940	20221125	-17.00	7010	20220928	5.85	8850	-16.16	20230627	7370	0.68	20230922	8940	-17.00	20221125	7010	5.85	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
29	20230922	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	20135360	2716	42.51	7410	7460	7380	9630	5190	7410	7413.61	0.34	0	-205	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	639	9.70	0.36	12	0.03	766.00	20436.00	8940	20221125	-16.89	7010	20220928	5.99	8850	-16.05	20230627	7380	0.68	20230922	8940	-16.89	20221125	7010	5.99	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
30	20230922	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	15948670	2152	33.68	7410	7460	7380	9630	5190	7410	7411.09	0.34	0	-150	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	639	9.70	0.36	12	0.03	766.00	20436.00	8940	20221125	-16.89	7010	20220928	5.99	8850	-16.05	20230627	7380	0.68	20230922	8940	-16.89	20221125	7010	5.99	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
31	20230922	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	13022830	1758	27.52	7410	7460	7380	9630	5190	7410	7407.75	0.34	0	-116	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	639	9.70	0.36	12	0.02	766.00	20436.00	8940	20221125	-16.89	7010	20220928	5.99	8850	-16.05	20230627	7380	0.68	20230922	8940	-16.89	20221125	7010	5.99	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
32	20230922	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	10	2	0.13	9060110	1224	19.16	7410	7430	7380	9630	5190	7410	7402.05	0.34	0	-78	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	638	9.69	0.36	12	0.01	766.00	20436.00	8940	20221125	-17.00	7010	20220928	5.85	8850	-16.16	20230627	7380	0.54	20230922	8940	-17.00	20221125	7010	5.85	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
33	20230922	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-20	5	-0.27	4784730	646	10.11	7410	7410	7390	9630	5190	7410	7406.70	0.34	0	-18	7596	7502	7456	7362	7316	7480	7340	43	2220	500	5330	10	1	8600000	636	9.65	0.36	12	0.01	766.00	20436.00	8940	20221125	-17.34	7010	20220928	5.42	8850	-16.50	20230627	7390	0.00	20230922	8940	-17.34	20221125	7010	5.42	20220928	0.42	N	053620	500	43 억		29606	N	N	0	N	00	N
34	20230921	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-140	5	-1.85	47062980	6292	213.36	7540	7550	7410	9810	5290	7550	7479.81	0.35	0	-516	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	637	9.67	0.36	12	0.07	766.00	20436.00	8940	20221125	-17.11	7010	20220928	5.71	8850	-16.27	20230627	7410	0.00	20230921	8940	-17.11	20221125	7010	5.71	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
35	20230921	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-90	5	-1.19	43978140	5876	199.25	7540	7550	7430	9810	5290	7550	7484.37	0.35	0	-484	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	642	9.74	0.37	12	0.07	766.00	20436.00	8940	20221125	-16.55	7010	20220928	6.42	8850	-15.71	20230627	7430	0.40	20230921	8940	-16.55	20221125	7010	6.42	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
36	20230921	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-90	5	-1.19	33694800	4494	152.39	7540	7550	7460	9810	5290	7550	7497.73	0.35	0	-415	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	642	9.74	0.37	12	0.05	766.00	20436.00	8940	20221125	-16.55	7010	20220928	6.42	8850	-15.71	20230627	7460	0.00	20230921	8940	-16.55	20221125	7010	6.42	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
37	20230921	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-90	5	-1.19	31993920	4266	144.66	7540	7550	7460	9810	5290	7550	7499.75	0.35	0	-445	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	642	9.74	0.37	12	0.05	766.00	20436.00	8940	20221125	-16.55	7010	20220928	6.42	8850	-15.71	20230627	7460	0.00	20230921	8940	-16.55	20221125	7010	6.42	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
38	20230921	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-60	5	-0.79	23531130	3135	106.31	7540	7550	7480	9810	5290	7550	7505.94	0.35	0	-434	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	644	9.78	0.37	12	0.04	766.00	20436.00	8940	20221125	-16.22	7010	20220928	6.85	8850	-15.37	20230627	7480	0.13	20230921	8940	-16.22	20221125	7010	6.85	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
39	20230921	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-20	5	-0.26	22098900	2944	99.83	7540	7550	7480	9810	5290	7550	7506.42	0.35	0	-345	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	648	9.83	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.77	7010	20220928	7.42	8850	-14.92	20230627	7480	0.67	20230921	8940	-15.77	20221125	7010	7.42	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
40	20230921	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-20	5	-0.26	7276570	966	32.76	7540	7550	7510	9810	5290	7550	7532.68	0.35	0	-291	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	648	9.83	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.77	7010	20220928	7.42	8850	-14.92	20230627	7500	0.40	20230818	8940	-15.77	20221125	7010	7.42	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
41	20230921	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-30	5	-0.40	971710	129	4.37	7540	7540	7520	9810	5290	7550	7532.64	0.35	0	-72	7616	7582	7556	7522	7496	7600	7540	43	2260	500	5430	10	1	8600000	647	9.82	0.37	12	0.00	766.00	20436.00	8940	20221125	-15.88	7010	20220928	7.28	8850	-15.03	20230627	7500	0.27	20230818	8940	-15.88	20221125	7010	7.28	20220928	0.42	N	053620	500	43 억		29904	N	N	0	N	00	N
42	20230920	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	20	2	0.27	22272290	2949	29.59	7530	7590	7530	9780	5280	7530	7552.49	0.35	0	30	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	649	9.86	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.55	7010	20220928	7.70	8850	-14.69	20230627	7500	0.67	20230818	8940	-15.55	20221125	7010	7.70	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
43	20230920	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	0	3	0.00	21593720	2859	28.68	7530	7590	7530	9780	5280	7530	7552.89	0.35	0	31	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	648	9.83	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.77	7010	20220928	7.42	8850	-14.92	20230627	7500	0.40	20230818	8940	-15.77	20221125	7010	7.42	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
44	20230920	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	20	2	0.27	12486940	1651	16.56	7530	7590	7530	9780	5280	7530	7563.26	0.35	0	-212	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	649	9.86	0.37	12	0.02	766.00	20436.00	8940	20221125	-15.55	7010	20220928	7.70	8850	-14.69	20230627	7500	0.67	20230818	8940	-15.55	20221125	7010	7.70	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
45	20230920	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	30	2	0.40	8994580	1189	11.93	7530	7590	7530	9780	5280	7530	7564.83	0.35	0	-163	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	650	9.87	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.44	7010	20220928	7.85	8850	-14.58	20230627	7500	0.80	20230818	8940	-15.44	20221125	7010	7.85	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
46	20230920	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	30	2	0.40	8730230	1154	11.58	7530	7590	7530	9780	5280	7530	7565.19	0.35	0	-163	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	650	9.87	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.44	7010	20220928	7.85	8850	-14.58	20230627	7500	0.80	20230818	8940	-15.44	20221125	7010	7.85	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
47	20230920	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	30	2	0.40	7437820	983	9.86	7530	7590	7530	9780	5280	7530	7566.45	0.35	0	-127	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	650	9.87	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.44	7010	20220928	7.85	8850	-14.58	20230627	7500	0.80	20230818	8940	-15.44	20221125	7010	7.85	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
48	20230920	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	50	2	0.66	4313410	570	5.72	7530	7590	7530	9780	5280	7530	7567.39	0.35	0	-85	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	652	9.90	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
49	20230920	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	10	2	0.13	1031630	137	1.37	7530	7540	7530	9780	5280	7530	7530.15	0.35	0	-6	7670	7600	7550	7480	7430	7575	7455	43	2250	500	5420	10	1	8600000	648	9.84	0.37	12	0.00	766.00	20436.00	8940	20221125	-15.66	7010	20220928	7.56	8850	-14.80	20230627	7500	0.53	20230818	8940	-15.66	20221125	7010	7.56	20220928	0.42	N	053620	500	43 억		30177	N	N	0	N	00	N
50	20230919	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-60	5	-0.79	75181550	9967	290.33	7590	7620	7500	9860	5320	7590	7542.98	0.35	0	-376	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	648	9.83	0.37	12	0.12	766.00	20436.00	8940	20221125	-15.77	7010	20220928	7.42	8850	-14.92	20230627	7500	0.40	20230919	8940	-15.77	20221125	7010	7.42	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
51	20230919	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-50	5	-0.66	70441360	9339	272.04	7590	7620	7500	9860	5320	7590	7542.63	0.35	0	-297	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	648	9.84	0.37	12	0.11	766.00	20436.00	8940	20221125	-15.66	7010	20220928	7.56	8850	-14.80	20230627	7500	0.53	20230919	8940	-15.66	20221125	7010	7.56	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
52	20230919	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-70	5	-0.92	48314930	6394	186.25	7590	7620	7510	9860	5320	7590	7556.21	0.35	0	-332	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	647	9.82	0.37	12	0.07	766.00	20436.00	8940	20221125	-15.88	7010	20220928	7.28	8850	-15.03	20230627	7500	0.27	20230818	8940	-15.88	20221125	7010	7.28	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
53	20230919	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-10	5	-0.13	23370950	3081	89.75	7590	7620	7550	9860	5320	7590	7585.49	0.35	0	-306	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	652	9.90	0.37	12	0.04	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
54	20230919	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	0	3	0.00	18014700	2373	69.12	7590	7620	7570	9860	5320	7590	7591.54	0.35	0	-223	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	653	9.91	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
55	20230919	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	0	3	0.00	13442640	1770	51.56	7590	7620	7570	9860	5320	7590	7594.75	0.35	0	-117	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	653	9.91	0.37	12	0.02	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
56	20230919	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	0	3	0.00	11227400	1478	43.05	7590	7610	7570	9860	5320	7590	7596.41	0.35	0	-116	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	653	9.91	0.37	12	0.02	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
57	20230919	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-10	5	-0.13	591520	78	2.27	7590	7590	7580	9860	5320	7590	7582.06	0.35	0	-50	7670	7630	7610	7570	7550	7620	7560	43	2270	500	5460	10	1	8600000	652	9.90	0.37	12	0.00	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		30513	N	N	0	N	00	N
58	20230918	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-60	5	-0.78	25890520	3402	107.32	7650	7650	7590	9940	5360	7650	7610.38	0.36	0	-345	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	653	9.91	0.37	12	0.04	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
59	20230918	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	20141590	2645	83.44	7650	7650	7590	9940	5360	7650	7614.97	0.36	0	-345	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
60	20230918	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	12226020	1603	50.57	7650	7650	7600	9940	5360	7650	7626.96	0.36	0	-294	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
61	20230918	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-20	5	-0.26	8382970	1098	34.64	7650	7650	7610	9940	5360	7650	7634.76	0.36	0	-242	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
62	20230918	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-20	5	-0.26	6468240	847	26.72	7650	7650	7610	9940	5360	7650	7636.65	0.36	0	-242	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
63	20230918	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-20	5	-0.26	6063900	794	25.05	7650	7650	7610	9940	5360	7650	7637.15	0.36	0	-242	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
64	20230918	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-40	5	-0.52	5148570	674	21.26	7650	7650	7610	9940	5360	7650	7638.83	0.36	0	-242	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
65	20230918	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	0	3	0.00	2425050	317	10.00	7650	7650	7650	9940	5360	7650	7650.00	0.36	0	-207	7723	7686	7643	7606	7563	7705	7625	43	2290	500	5500	10	1	8600000	658	9.99	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		30616	N	N	0	N	00	N
66	20230915	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	50	2	0.66	24191920	3170	113.25	7610	7680	7600	9880	5320	7600	7631.52	0.35	0	458	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	658	9.99	0.37	12	0.04	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
67	20230915	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	50	2	0.66	18048200	2363	84.42	7610	7680	7600	9880	5320	7600	7637.83	0.35	0	412	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	658	9.99	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
68	20230915	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	60	2	0.79	17240340	2257	80.64	7610	7680	7600	9880	5320	7600	7638.61	0.35	0	317	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	659	10.00	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.32	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	8940	-14.32	20221125	7010	9.27	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
69	20230915	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	0	3	0.00	16489210	2159	77.13	7610	7680	7600	9880	5320	7600	7637.43	0.35	0	313	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
70	20230915	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	80	2	1.05	8278440	1082	38.66	7610	7680	7610	9880	5320	7600	7651.05	0.35	0	196	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	660	10.03	0.38	12	0.01	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
71	20230915	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	50	2	0.66	5800150	759	27.12	7610	7670	7610	9880	5320	7600	7641.83	0.35	0	141	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	658	9.99	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
72	20230915	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	70	2	0.92	3115110	408	14.58	7610	7670	7610	9880	5320	7600	7635.07	0.35	0	128	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	660	10.01	0.38	12	0.00	766.00	20436.00	8940	20221125	-14.21	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
73	20230915	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	266350	35	1.25	7610	7610	7610	9880	5320	7600	7610.00	0.35	0	0	7666	7632	7606	7572	7546	7620	7560	43	2280	500	5470	10	1	8600000	654	9.93	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		30139	N	N	0	N	00	N
74	20230914	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-10	5	-0.13	21279600	2799	342.18	7610	7640	7580	9890	5330	7610	7602.57	0.35	0	152	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
75	20230914	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-10	5	-0.13	19791680	2603	318.22	7610	7640	7580	9890	5330	7610	7603.41	0.35	0	152	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
76	20230914	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-10	5	-0.13	17785100	2339	285.94	7610	7640	7580	9890	5330	7610	7603.72	0.35	0	109	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
77	20230914	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	20	2	0.26	11219280	1474	180.20	7610	7640	7590	9890	5330	7610	7611.45	0.35	0	29	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	656	9.96	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
78	20230914	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-10	5	-0.13	9826750	1291	157.82	7610	7640	7590	9890	5330	7610	7611.74	0.35	0	13	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	654	9.92	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
79	20230914	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	10	2	0.13	3662830	480	58.68	7610	7640	7610	9890	5330	7610	7630.90	0.35	0	13	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	655	9.95	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.77	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
80	20230914	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	30	2	0.39	1562850	205	25.06	7610	7640	7610	9890	5330	7610	7623.66	0.35	0	4	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	657	9.97	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
81	20230914	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	20	2	0.26	806840	106	12.96	7610	7630	7610	9890	5330	7610	7611.70	0.35	0	4	7703	7656	7623	7576	7543	7680	7600	43	2280	500	5470	10	1	8600000	656	9.96	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		29987	N	N	0	N	00	N
82	20230913	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	30	2	0.40	6235530	818	30.48	7590	7670	7590	9850	5310	7580	7622.90	0.35	0	183	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
83	20230913	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	10	2	0.13	5552090	728	27.12	7590	7670	7590	9850	5310	7580	7626.50	0.35	0	183	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	653	9.91	0.37	12	0.01	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
84	20230913	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	30	2	0.40	5415210	710	26.45	7590	7670	7590	9850	5310	7580	7627.06	0.35	0	183	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
85	20230913	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	20	2	0.26	5187190	680	25.34	7590	7670	7590	9850	5310	7580	7628.22	0.35	0	182	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	654	9.92	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
86	20230913	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	30	2	0.40	5179590	679	25.30	7590	7670	7590	9850	5310	7580	7628.26	0.35	0	182	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
87	20230913	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	40	2	0.53	4541140	595	22.17	7590	7670	7590	9850	5310	7580	7632.17	0.35	0	179	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	655	9.95	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.77	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
88	20230913	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	80	2	1.06	2239560	293	10.92	7590	7670	7590	9850	5310	7580	7643.55	0.35	0	25	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	659	10.00	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.32	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	8940	-14.32	20221125	7010	9.27	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
89	20230913	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	20	2	0.26	189890	25	0.93	7590	7600	7590	9850	5310	7580	7595.60	0.35	0	24	7673	7626	7603	7556	7533	7615	7545	43	2270	500	5450	10	1	8600000	654	9.92	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29935	N	N	0	N	00	N
90	20230912	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-70	5	-0.92	20393870	2684	73.82	7650	7650	7580	9940	5360	7650	7598.31	0.35	0	24	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	652	9.90	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
91	20230912	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-70	5	-0.92	19006730	2501	68.78	7650	7650	7580	9940	5360	7650	7599.65	0.35	0	24	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	652	9.90	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
92	20230912	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-70	5	-0.92	16610450	2185	60.09	7650	7650	7580	9940	5360	7650	7602.04	0.35	0	23	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	652	9.90	0.37	12	0.03	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
93	20230912	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-70	5	-0.92	13216420	1738	47.80	7650	7650	7580	9940	5360	7650	7604.38	0.35	0	22	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	652	9.90	0.37	12	0.02	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
94	20230912	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	9657640	1269	34.90	7650	7650	7600	9940	5360	7650	7610.43	0.35	0	17	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
95	20230912	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-20	5	-0.26	5476720	719	19.77	7650	7650	7600	9940	5360	7650	7617.13	0.35	0	-20	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
96	20230912	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	5316490	698	19.20	7650	7650	7600	9940	5360	7650	7616.75	0.35	0	-20	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
97	20230912	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-20	5	-0.26	1338670	175	4.81	7650	7650	7630	9940	5360	7650	7649.54	0.35	0	-38	7690	7670	7630	7610	7570	7680	7620	43	2290	500	5500	10	1	8600000	656	9.96	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		29881	N	N	0	N	00	N
98	20230911	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	80	2	1.06	27561980	3620	41.81	7640	7650	7590	9840	5300	7570	7613.81	0.34	0	421	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	658	9.99	0.37	12	0.04	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
99	20230911	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	30	2	0.40	17542710	2307	26.65	7640	7650	7590	9840	5300	7570	7604.12	0.34	0	421	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
100	20230911	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	20	2	0.26	14559770	1914	22.11	7640	7650	7590	9840	5300	7570	7606.99	0.34	0	326	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	653	9.91	0.37	12	0.02	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
101	20230911	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	30	2	0.40	8511200	1118	12.91	7640	7650	7590	9840	5300	7570	7612.88	0.34	0	234	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	654	9.92	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
102	20230911	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	50	2	0.66	6622690	870	10.05	7640	7650	7590	9840	5300	7570	7612.29	0.34	0	136	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	655	9.95	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.77	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
103	20230911	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	50	2	0.66	4634250	609	7.03	7640	7650	7590	9840	5300	7570	7609.61	0.34	0	103	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	655	9.95	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.77	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
104	20230911	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	40	2	0.53	3432190	451	5.21	7640	7650	7590	9840	5300	7570	7610.18	0.34	0	86	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
105	20230911	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	80	2	1.06	817490	107	1.24	7640	7650	7640	9840	5300	7570	7640.09	0.34	0	0	7730	7650	7590	7510	7450	7620	7480	43	2270	500	5450	10	1	8600000	658	9.99	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		29460	N	N	0	N	00	N
106	20230908	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-30	5	-0.39	64675230	8547	113.07	7590	7670	7530	9880	5320	7600	7567.01	0.34	0	317	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	651	9.88	0.37	12	0.10	766.00	20436.00	8940	20221125	-15.32	7010	20220928	7.99	8850	-14.46	20230627	7500	0.93	20230818	8940	-15.32	20221125	7010	7.99	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
107	20230908	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	61374510	8112	107.32	7590	7670	7530	9880	5320	7600	7565.89	0.34	0	635	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	652	9.90	0.37	12	0.09	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
108	20230908	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-60	5	-0.79	57674370	7622	100.83	7590	7670	7530	9880	5320	7600	7566.83	0.34	0	635	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	648	9.84	0.37	12	0.09	766.00	20436.00	8940	20221125	-15.66	7010	20220928	7.56	8850	-14.80	20230627	7500	0.53	20230818	8940	-15.66	20221125	7010	7.56	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
109	20230908	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	25847290	3406	45.06	7590	7670	7580	9880	5320	7600	7588.75	0.34	0	185	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	654	9.93	0.37	12	0.04	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
110	20230908	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	23403360	3086	40.83	7590	7630	7580	9880	5320	7600	7583.72	0.34	0	185	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	652	9.90	0.37	12	0.04	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
111	20230908	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	30	2	0.39	11901700	1569	20.76	7590	7630	7580	9880	5320	7600	7585.53	0.34	0	11	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	656	9.96	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
112	20230908	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-10	5	-0.13	3112300	410	5.42	7590	7600	7590	9880	5320	7600	7590.98	0.34	0	-41	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	653	9.91	0.37	12	0.00	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
113	20230908	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-10	5	-0.13	796950	105	1.39	7590	7590	7590	9880	5320	7600	7590.00	0.34	0	0	7740	7670	7610	7540	7480	7640	7510	43	2280	500	5470	10	1	8600000	653	9.91	0.37	12	0.00	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.42	N	053620	500	43 억		29102	N	N	0	N	00	N
114	20230907	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	56786220	7481	94.36	7610	7680	7550	9940	5360	7650	7590.72	0.34	0	0	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.09	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
115	20230907	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-90	5	-1.18	54518570	7182	90.59	7610	7680	7560	9940	5360	7650	7591.00	0.34	0	0	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	650	9.87	0.37	12	0.08	766.00	20436.00	8940	20221125	-15.44	7010	20220928	7.85	8850	-14.58	20230627	7500	0.80	20230818	8940	-15.44	20221125	7010	7.85	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
116	20230907	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	49498250	6518	82.21	7610	7680	7560	9940	5360	7650	7594.09	0.34	0	-8	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.08	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
117	20230907	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-70	5	-0.92	41784350	5499	69.36	7610	7680	7570	9940	5360	7650	7598.54	0.34	0	79	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	652	9.90	0.37	12	0.06	766.00	20436.00	8940	20221125	-15.21	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	8940	-15.21	20221125	7010	8.13	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
118	20230907	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	30	2	0.39	26831830	3527	44.49	7610	7680	7580	9940	5360	7650	7607.55	0.34	0	48	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	660	10.03	0.38	12	0.04	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
119	20230907	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	30	2	0.39	25519820	3356	42.33	7610	7680	7580	9940	5360	7650	7604.24	0.34	0	48	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	660	10.03	0.38	12	0.04	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
120	20230907	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	13184190	1733	21.86	7610	7630	7590	9940	5360	7650	7607.73	0.34	0	48	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	654	9.92	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.99	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	8940	-14.99	20221125	7010	8.42	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
121	20230907	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-40	5	-0.52	6621750	870	10.97	7610	7620	7610	9940	5360	7650	7611.21	0.34	0	13	7730	7690	7620	7580	7510	7655	7545	43	2290	500	5500	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		29015	N	N	0	N	00	N
122	20230906	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-10	5	-0.13	60373880	7928	211.24	7660	7660	7550	9950	5370	7660	7615.27	0.34	0	-3	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	658	9.99	0.37	12	0.09	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
123	20230906	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-70	5	-0.91	52515300	6900	183.85	7660	7660	7550	9950	5370	7660	7610.91	0.34	0	-1	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	653	9.91	0.37	12	0.08	766.00	20436.00	8940	20221125	-15.10	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	8940	-15.10	20221125	7010	8.27	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
124	20230906	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-30	5	-0.39	42921240	5639	150.25	7660	7660	7550	9950	5370	7660	7611.50	0.34	0	-1	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	656	9.96	0.37	12	0.07	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
125	20230906	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	42738120	5615	149.61	7660	7660	7550	9950	5370	7660	7611.42	0.34	0	-1	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	657	9.97	0.37	12	0.07	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
126	20230906	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	40685900	5346	142.45	7660	7660	7550	9950	5370	7660	7610.53	0.34	0	-1	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	657	9.97	0.37	12	0.06	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
127	20230906	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	39219690	5154	137.33	7660	7660	7550	9950	5370	7660	7609.56	0.34	0	2	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	657	9.97	0.37	12	0.06	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
128	20230906	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-50	5	-0.65	36152950	4751	126.59	7660	7660	7550	9950	5370	7660	7609.55	0.34	0	4	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	654	9.93	0.37	12	0.06	766.00	20436.00	8940	20221125	-14.88	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
129	20230906	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	2372540	310	8.26	7660	7660	7640	9950	5370	7660	7653.35	0.34	0	0	7760	7710	7680	7630	7600	7695	7615	43	2290	500	5510	10	1	8600000	657	9.97	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29018	N	N	0	N	00	N
130	20230905	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-70	5	-0.91	28444090	3703	76.76	7730	7730	7650	10040	5420	7730	7681.36	0.34	0	5	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	659	10.00	0.37	12	0.04	766.00	20436.00	8940	20221125	-14.32	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	8940	-14.32	20221125	7010	9.27	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
131	20230905	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-60	5	-0.78	25954380	3378	70.02	7730	7730	7650	10040	5420	7730	7683.36	0.34	0	5	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	660	10.01	0.38	12	0.04	766.00	20436.00	8940	20221125	-14.21	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
132	20230905	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	24275410	3159	65.49	7730	7730	7650	10040	5420	7730	7684.52	0.34	0	5	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	660	10.03	0.38	12	0.04	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
133	20230905	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-70	5	-0.91	22589760	2939	60.92	7730	7730	7660	10040	5420	7730	7686.21	0.34	0	0	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	659	10.00	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.32	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	8940	-14.32	20221125	7010	9.27	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
134	20230905	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-70	5	-0.91	18965540	2466	51.12	7730	7730	7660	10040	5420	7730	7690.81	0.34	0	-9	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	659	10.00	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.32	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	8940	-14.32	20221125	7010	9.27	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
135	20230905	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	9993950	1297	26.89	7730	7730	7670	10040	5420	7730	7705.44	0.34	0	-10	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	660	10.03	0.38	12	0.02	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
136	20230905	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	7583130	983	20.38	7730	7730	7680	10040	5420	7730	7714.27	0.34	0	-10	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	660	10.03	0.38	12	0.01	766.00	20436.00	8940	20221125	-14.09	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	8940	-14.09	20221125	7010	9.56	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
137	20230905	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	0	3	0.00	3084270	399	8.27	7730	7730	7730	10040	5420	7730	7730.00	0.34	0	-6	7803	7766	7693	7656	7583	7785	7675	43	2310	500	5560	10	1	8600000	665	10.09	0.38	12	0.00	766.00	20436.00	8940	20221125	-13.53	7010	20220928	10.27	8850	-12.66	20230627	7500	3.07	20230818	8940	-13.53	20221125	7010	10.27	20220928	0.43	N	053620	500	43 억		29002	N	N	0	N	00	N
138	20230904	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	100	2	1.31	37007050	4824	63.62	7640	7730	7620	9910	5350	7630	7671.40	0.34	0	-28	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	665	10.09	0.38	12	0.06	766.00	20436.00	8940	20221125	-13.53	7010	20220928	10.27	8850	-12.66	20230627	7500	3.07	20230818	8940	-13.53	20221125	7010	10.27	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
139	20230904	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	70	2	0.92	34769650	4534	59.80	7640	7730	7620	9910	5350	7630	7668.65	0.34	0	-28	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	662	10.05	0.38	12	0.05	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
140	20230904	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	90	2	1.18	33248780	4337	57.20	7640	7720	7620	9910	5350	7630	7666.31	0.34	0	-28	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	664	10.08	0.38	12	0.05	766.00	20436.00	8940	20221125	-13.65	7010	20220928	10.13	8850	-12.77	20230627	7500	2.93	20230818	8940	-13.65	20221125	7010	10.13	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
141	20230904	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	80	2	1.05	28887350	3772	49.75	7640	7710	7620	9910	5350	7630	7658.36	0.34	0	-13	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	663	10.07	0.38	12	0.04	766.00	20436.00	8940	20221125	-13.76	7010	20220928	9.99	8850	-12.88	20230627	7500	2.80	20230818	8940	-13.76	20221125	7010	9.99	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
142	20230904	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	80	2	1.05	23382850	3054	40.28	7640	7710	7620	9910	5350	7630	7656.47	0.34	0	-82	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	663	10.07	0.38	12	0.04	766.00	20436.00	8940	20221125	-13.76	7010	20220928	9.99	8850	-12.88	20230627	7500	2.80	20230818	8940	-13.76	20221125	7010	9.99	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
143	20230904	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	70	2	0.92	20657700	2700	35.61	7640	7700	7620	9910	5350	7630	7651.00	0.34	0	-82	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	662	10.05	0.38	12	0.03	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
144	20230904	100407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	20	2	0.26	13549760	1774	23.40	7640	7660	7620	9910	5350	7630	7637.97	0.34	0	-82	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	658	9.99	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
145	20230904	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	10	2	0.13	3911680	512	6.75	7640	7640	7640	9910	5350	7630	7640.00	0.34	0	-82	7716	7672	7636	7592	7556	7655	7575	43	2280	500	5490	10	1	8600000	657	9.97	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29028	N	N	0	N	00	N
146	20230901	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-70	5	-0.91	57834200	7582	202.29	7670	7680	7600	10010	5390	7700	7627.83	0.34	0	-330	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	656	9.96	0.37	12	0.09	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
147	20230901	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-80	5	-1.04	54467930	7140	190.50	7670	7680	7610	10010	5390	7700	7628.56	0.34	0	-462	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	655	9.95	0.37	12	0.08	766.00	20436.00	8940	20221125	-14.77	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
148	20230901	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-70	5	-0.91	41595480	5449	145.38	7670	7680	7610	10010	5390	7700	7633.60	0.34	0	-450	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	656	9.96	0.37	12	0.06	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
149	20230901	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-70	5	-0.91	34289140	4490	119.80	7670	7680	7610	10010	5390	7700	7636.78	0.34	0	9	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	656	9.96	0.37	12	0.05	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
150	20230901	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-60	5	-0.78	32260150	4224	112.70	7670	7680	7610	10010	5390	7700	7637.35	0.34	0	9	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	657	9.97	0.37	12	0.05	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
151	20230901	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-60	5	-0.78	26672930	3491	93.14	7670	7680	7620	10010	5390	7700	7640.48	0.34	0	8	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	657	9.97	0.37	12	0.04	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
152	20230901	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-70	5	-0.91	15002630	1961	52.32	7670	7680	7620	10010	5390	7700	7650.50	0.34	0	8	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	656	9.96	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.65	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	8940	-14.65	20221125	7010	8.84	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N
153	20230901	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-60	5	-0.78	3012640	393	10.49	7670	7680	7640	10010	5390	7700	7665.75	0.34	0	8	7746	7722	7676	7652	7606	7735	7665	43	2310	500	5540	10	1	8600000	657	9.97	0.37	12	0.00	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.45	N	053620	500	43 억		29021	N	N	0	N	00	N