KissMeData/263770/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	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	0	3	0.00	34881480	10840	119.73	3200	3250	3185	4195	2265	3230	3217.85	0.63	0	-2953	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	766	6.11	1.10	12	0.05	529.00	2934.00	5000	20230410	-35.40	2415	20221013	33.75	5000	-35.40	20230410	2875	12.35	20230104	5000	-35.40	20230410	2415	33.75	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
3	20230927	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-5	5	-0.15	32773380	10187	112.51	3200	3250	3185	4195	2265	3230	3217.18	0.63	0	-2870	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	764	6.10	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.50	2415	20221013	33.54	5000	-35.50	20230410	2875	12.17	20230104	5000	-35.50	20230410	2415	33.54	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
4	20230927	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-35	5	-1.08	31808865	9887	109.20	3200	3250	3185	4195	2265	3230	3217.24	0.63	0	-2862	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	757	6.04	1.09	12	0.04	529.00	2934.00	5000	20230410	-36.10	2415	20221013	32.30	5000	-36.10	20230410	2875	11.13	20230104	5000	-36.10	20230410	2415	32.30	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
5	20230927	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	0	3	0.00	29381050	9129	100.83	3200	3250	3185	4195	2265	3230	3218.43	0.63	0	-2926	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	766	6.11	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.40	2415	20221013	33.75	5000	-35.40	20230410	2875	12.35	20230104	5000	-35.40	20230410	2415	33.75	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
6	20230927	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	0	3	0.00	29381050	9129	100.83	3200	3250	3185	4195	2265	3230	3218.43	0.63	0	-2926	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	766	6.11	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.40	2415	20221013	33.75	5000	-35.40	20230410	2875	12.35	20230104	5000	-35.40	20230410	2415	33.75	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
7	20230927	111032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	5	2	0.15	19103230	5947	65.68	3200	3250	3185	4195	2265	3230	3212.25	0.63	0	-416	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	767	6.12	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.30	2415	20221013	33.95	5000	-35.30	20230410	2875	12.52	20230104	5000	-35.30	20230410	2415	33.95	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
8	20230927	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-5	5	-0.15	11112695	3473	38.36	3200	3250	3185	4195	2265	3230	3199.74	0.63	0	254	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	764	6.10	1.10	12	0.01	529.00	2934.00	5000	20230410	-35.50	2415	20221013	33.54	5000	-35.50	20230410	2875	12.17	20230104	5000	-35.50	20230410	2415	33.54	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
9	20230927	091044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	20	2	0.62	586650	183	2.02	3200	3250	3200	4195	2265	3230	3205.74	0.63	0	-21	3350	3290	3255	3195	3160	3272	3177	24	965	100	2260	5	1	23700172	770	6.14	1.11	12	0.00	529.00	2934.00	5000	20230410	-35.00	2415	20221013	34.58	5000	-35.00	20230410	2875	13.04	20230104	5000	-35.00	20230410	2415	34.58	20221013	0.42	N	263770	100	23 억		149134	N	N	0	N	00	N
10	20230926	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-50	5	-1.52	29250155	9010	53.54	3300	3315	3220	4260	2300	3280	3246.44	0.63	0	-881	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	766	6.11	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.40	2415	20221013	33.75	5000	-35.40	20230410	2875	12.35	20230104	5000	-35.40	20230410	2415	33.75	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
11	20230926	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-30	5	-0.91	25965245	7993	47.50	3300	3315	3220	4260	2300	3280	3248.50	0.63	0	-879	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	770	6.14	1.11	12	0.03	529.00	2934.00	5000	20230410	-35.00	2415	20221013	34.58	5000	-35.00	20230410	2875	13.04	20230104	5000	-35.00	20230410	2415	34.58	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
12	20230926	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-50	5	-1.52	18558840	5700	33.87	3300	3315	3225	4260	2300	3280	3255.94	0.63	0	-540	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	766	6.11	1.10	12	0.02	529.00	2934.00	5000	20230410	-35.40	2415	20221013	33.75	5000	-35.40	20230410	2875	12.35	20230104	5000	-35.40	20230410	2415	33.75	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
13	20230926	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-25	5	-0.76	9651290	2943	17.49	3300	3315	3250	4260	2300	3280	3279.41	0.63	0	-494	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	771	6.15	1.11	12	0.01	529.00	2934.00	5000	20230410	-34.90	2415	20221013	34.78	5000	-34.90	20230410	2875	13.22	20230104	5000	-34.90	20230410	2415	34.78	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
14	20230926	121027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	5	2	0.15	8093520	2465	14.65	3300	3315	3260	4260	2300	3280	3283.38	0.63	0	-203	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	779	6.21	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.30	2415	20221013	36.02	5000	-34.30	20230410	2875	14.26	20230104	5000	-34.30	20230410	2415	36.02	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
15	20230926	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	10	2	0.30	7049495	2145	12.75	3300	3315	3265	4260	2300	3280	3286.48	0.63	0	-214	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	780	6.22	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
16	20230926	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-5	5	-0.15	5369375	1632	9.70	3300	3315	3265	4260	2300	3280	3290.06	0.63	0	-25	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	776	6.19	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.50	2415	20221013	35.61	5000	-34.50	20230410	2875	13.91	20230104	5000	-34.50	20230410	2415	35.61	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
17	20230926	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	35	2	1.07	23155	7	0.04	3300	3315	3300	4260	2300	3280	3307.86	0.63	0	0	3320	3300	3290	3270	3260	3295	3265	24	980	100	2290	5	1	23700172	786	6.27	1.13	12	0.00	529.00	2934.00	5000	20230410	-33.70	2415	20221013	37.27	5000	-33.70	20230410	2875	15.30	20230104	5000	-33.70	20230410	2415	37.27	20221013	0.43	N	263770	100	23 억		150012	N	N	0	N	00	N
18	20230925	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-10	5	-0.30	55425690	16825	97.23	3295	3310	3280	4275	2305	3290	3294.25	0.66	0	-5309	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	777	6.20	1.12	12	0.07	529.00	2934.00	5000	20230410	-34.40	2415	20221013	35.82	5000	-34.40	20230410	2875	14.09	20230104	5000	-34.40	20230410	2415	35.82	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
19	20230925	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	0	3	0.00	54057920	16408	94.82	3295	3310	3280	4275	2305	3290	3294.61	0.66	0	-5307	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	780	6.22	1.12	12	0.07	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
20	20230925	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	5	2	0.15	50731230	15397	88.97	3295	3310	3280	4275	2305	3290	3294.88	0.66	0	-5307	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	781	6.23	1.12	12	0.06	529.00	2934.00	5000	20230410	-34.10	2415	20221013	36.44	5000	-34.10	20230410	2875	14.61	20230104	5000	-34.10	20230410	2415	36.44	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
21	20230925	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	0	3	0.00	43865850	13305	76.89	3295	3310	3280	4275	2305	3290	3296.94	0.66	0	-5209	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	780	6.22	1.12	12	0.06	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
22	20230925	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	5	2	0.15	41709440	12650	73.10	3295	3310	3280	4275	2305	3290	3297.19	0.66	0	-5191	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	781	6.23	1.12	12	0.05	529.00	2934.00	5000	20230410	-34.10	2415	20221013	36.44	5000	-34.10	20230410	2875	14.61	20230104	5000	-34.10	20230410	2415	36.44	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
23	20230925	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	15	2	0.46	40483105	12278	70.95	3295	3310	3280	4275	2305	3290	3297.21	0.66	0	-4985	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	783	6.25	1.13	12	0.05	529.00	2934.00	5000	20230410	-33.90	2415	20221013	36.85	5000	-33.90	20230410	2875	14.96	20230104	5000	-33.90	20230410	2415	36.85	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
24	20230925	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	15	2	0.46	23885855	7256	41.93	3295	3310	3280	4275	2305	3290	3291.88	0.66	0	-285	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	783	6.25	1.13	12	0.03	529.00	2934.00	5000	20230410	-33.90	2415	20221013	36.85	5000	-33.90	20230410	2875	14.96	20230104	5000	-33.90	20230410	2415	36.85	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
25	20230925	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	15	2	0.46	230520	70	0.40	3295	3305	3290	4275	2305	3290	3293.14	0.66	0	-16	3373	3331	3278	3236	3183	3352	3257	24	985	100	2300	5	1	23700172	783	6.25	1.13	12	0.00	529.00	2934.00	5000	20230410	-33.90	2415	20221013	36.85	5000	-33.90	20230410	2875	14.96	20230104	5000	-33.90	20230410	2415	36.85	20221013	0.45	N	263770	100	23 억		155321	N	N	0	N	00	N
26	20230922	161053	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	5	2	0.15	56242030	17290	112.29	3265	3320	3225	4270	2300	3285	3252.86	0.65	0	863	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	780	6.22	1.12	12	0.07	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
27	20230922	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-25	5	-0.76	52667910	16203	105.23	3265	3320	3225	4270	2300	3285	3250.50	0.65	0	863	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	773	6.16	1.11	12	0.07	529.00	2934.00	5000	20230410	-34.80	2415	20221013	34.99	5000	-34.80	20230410	2875	13.39	20230104	5000	-34.80	20230410	2415	34.99	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
28	20230922	141044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-20	5	-0.61	18956100	5814	37.76	3265	3320	3225	4270	2300	3285	3260.42	0.65	0	-42	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	774	6.17	1.11	12	0.02	529.00	2934.00	5000	20230410	-34.70	2415	20221013	35.20	5000	-34.70	20230410	2875	13.57	20230104	5000	-34.70	20230410	2415	35.20	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
29	20230922	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	0	3	0.00	9747890	2989	19.41	3265	3320	3225	4270	2300	3285	3261.25	0.65	0	76	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	779	6.21	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.30	2415	20221013	36.02	5000	-34.30	20230410	2875	14.26	20230104	5000	-34.30	20230410	2415	36.02	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
30	20230922	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	5	2	0.15	9387600	2879	18.70	3265	3320	3225	4270	2300	3285	3260.72	0.65	0	86	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	780	6.22	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
31	20230922	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	15	2	0.46	9305470	2854	18.54	3265	3320	3225	4270	2300	3285	3260.50	0.65	0	108	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	782	6.24	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.00	2415	20221013	36.65	5000	-34.00	20230410	2875	14.78	20230104	5000	-34.00	20230410	2415	36.65	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
32	20230922	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-5	5	-0.15	9282415	2847	18.49	3265	3320	3225	4270	2300	3285	3260.42	0.65	0	113	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	777	6.20	1.12	12	0.01	529.00	2934.00	5000	20230410	-34.40	2415	20221013	35.82	5000	-34.40	20230410	2875	14.09	20230104	5000	-34.40	20230410	2415	35.82	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
33	20230922	090930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-15	5	-0.46	4694845	1450	9.42	3265	3270	3225	4270	2300	3285	3237.82	0.65	0	215	3355	3320	3275	3240	3195	3337	3257	24	985	100	2290	5	1	23700172	775	6.18	1.11	12	0.01	529.00	2934.00	5000	20230410	-34.60	2415	20221013	35.40	5000	-34.60	20230410	2875	13.74	20230104	5000	-34.60	20230410	2415	35.40	20221013	0.45	N	263770	100	23 억		154459	N	N	0	N	00	N
34	20230921	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-30	5	-0.90	50320305	15397	110.59	3230	3310	3230	4305	2325	3315	3268.14	0.64	0	1602	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	779	6.21	1.12	12	0.06	529.00	2934.00	5000	20230410	-34.30	2415	20221013	36.02	5000	-34.30	20230410	2875	14.26	20230104	5000	-34.30	20230410	2415	36.02	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
35	20230921	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	48666620	14892	106.96	3230	3310	3230	4305	2325	3315	3267.97	0.64	0	1511	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	777	6.20	1.12	12	0.06	529.00	2934.00	5000	20230410	-34.40	2415	20221013	35.82	5000	-34.40	20230410	2875	14.09	20230104	5000	-34.40	20230410	2415	35.82	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
36	20230921	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-20	5	-0.60	47658070	14585	104.75	3230	3310	3230	4305	2325	3315	3267.61	0.64	0	1491	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	781	6.23	1.12	12	0.06	529.00	2934.00	5000	20230410	-34.10	2415	20221013	36.44	5000	-34.10	20230410	2875	14.61	20230104	5000	-34.10	20230410	2415	36.44	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
37	20230921	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	41265050	12634	90.74	3230	3310	3230	4305	2325	3315	3266.19	0.64	0	418	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	777	6.20	1.12	12	0.05	529.00	2934.00	5000	20230410	-34.40	2415	20221013	35.82	5000	-34.40	20230410	2875	14.09	20230104	5000	-34.40	20230410	2415	35.82	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
38	20230921	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-25	5	-0.75	38875735	11906	85.51	3230	3310	3230	4305	2325	3315	3265.22	0.64	0	318	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	780	6.22	1.12	12	0.05	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
39	20230921	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-10	5	-0.30	34819750	10678	76.69	3230	3310	3230	4305	2325	3315	3260.89	0.64	0	169	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	783	6.25	1.13	12	0.05	529.00	2934.00	5000	20230410	-33.90	2415	20221013	36.85	5000	-33.90	20230410	2875	14.96	20230104	5000	-33.90	20230410	2415	36.85	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
40	20230921	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-15	5	-0.45	26467240	8136	58.44	3230	3310	3230	4305	2325	3315	3253.10	0.64	0	-35	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	782	6.24	1.12	12	0.03	529.00	2934.00	5000	20230410	-34.00	2415	20221013	36.65	5000	-34.00	20230410	2875	14.78	20230104	5000	-34.00	20230410	2415	36.65	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
41	20230921	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	19228205	5938	42.65	3230	3280	3230	4305	2325	3315	3238.16	0.64	0	-205	3391	3352	3306	3267	3221	3372	3287	24	990	100	2320	5	1	23700172	777	6.20	1.12	12	0.03	529.00	2934.00	5000	20230410	-34.40	2415	20221013	35.82	5000	-34.40	20230410	2875	14.09	20230104	5000	-34.40	20230410	2415	35.82	20221013	0.43	N	263770	100	23 억		152858	N	N	0	N	00	N
42	20230920	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	25	2	0.76	46034920	13922	17.54	3260	3345	3260	4275	2305	3290	3306.63	0.65	0	-2086	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	786	6.27	1.13	12	0.06	529.00	2934.00	5000	20230410	-33.70	2415	20221013	37.27	5000	-33.70	20230410	2875	15.30	20230104	5000	-33.70	20230410	2415	37.27	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
43	20230920	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	15	2	0.46	44738705	13531	17.04	3260	3345	3260	4275	2305	3290	3306.39	0.65	0	-1795	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	783	6.25	1.13	12	0.06	529.00	2934.00	5000	20230410	-33.90	2415	20221013	36.85	5000	-33.90	20230410	2875	14.96	20230104	5000	-33.90	20230410	2415	36.85	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
44	20230920	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	30	2	0.91	40529190	12261	15.45	3260	3345	3260	4275	2305	3290	3305.54	0.65	0	-1506	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	787	6.28	1.13	12	0.05	529.00	2934.00	5000	20230410	-33.60	2415	20221013	37.47	5000	-33.60	20230410	2875	15.48	20230104	5000	-33.60	20230410	2415	37.47	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
45	20230920	130913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	35	2	1.06	38792410	11735	14.78	3260	3345	3260	4275	2305	3290	3305.70	0.65	0	-1526	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	788	6.29	1.13	12	0.05	529.00	2934.00	5000	20230410	-33.50	2415	20221013	37.68	5000	-33.50	20230410	2875	15.65	20230104	5000	-33.50	20230410	2415	37.68	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
46	20230920	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	25	2	0.76	32537845	9840	12.40	3260	3345	3260	4275	2305	3290	3306.69	0.65	0	-1474	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	786	6.27	1.13	12	0.04	529.00	2934.00	5000	20230410	-33.70	2415	20221013	37.27	5000	-33.70	20230410	2875	15.30	20230104	5000	-33.70	20230410	2415	37.27	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
47	20230920	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	35	2	1.06	23240720	7022	8.85	3260	3345	3260	4275	2305	3290	3309.70	0.65	0	-1194	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	788	6.29	1.13	12	0.03	529.00	2934.00	5000	20230410	-33.50	2415	20221013	37.68	5000	-33.50	20230410	2875	15.65	20230104	5000	-33.50	20230410	2415	37.68	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
48	20230920	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	40	2	1.22	19019555	5749	7.24	3260	3345	3260	4275	2305	3290	3308.32	0.65	0	-462	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	789	6.29	1.13	12	0.02	529.00	2934.00	5000	20230410	-33.40	2415	20221013	37.89	5000	-33.40	20230410	2875	15.83	20230104	5000	-33.40	20230410	2415	37.89	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
49	20230920	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	35	2	1.06	8121495	2472	3.11	3260	3345	3260	4275	2305	3290	3285.39	0.65	0	467	3510	3400	3340	3230	3170	3370	3200	24	985	100	2300	5	1	23700172	788	6.29	1.13	12	0.01	529.00	2934.00	5000	20230410	-33.50	2415	20221013	37.68	5000	-33.50	20230410	2875	15.65	20230104	5000	-33.50	20230410	2415	37.68	20221013	0.44	N	263770	100	23 억		154944	N	N	0	N	00	N
50	20230919	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-120	5	-3.52	262018850	78912	280.24	3400	3450	3280	4430	2390	3410	3320.39	0.62	0	8758	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	780	6.22	1.12	12	0.33	529.00	2934.00	5000	20230410	-34.20	2415	20221013	36.23	5000	-34.20	20230410	2875	14.43	20230104	5000	-34.20	20230410	2415	36.23	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
51	20230919	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-85	5	-2.49	252152385	75919	269.61	3400	3450	3280	4430	2390	3410	3321.33	0.62	0	9196	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	788	6.29	1.13	12	0.32	529.00	2934.00	5000	20230410	-33.50	2415	20221013	37.68	5000	-33.50	20230410	2875	15.65	20230104	5000	-33.50	20230410	2415	37.68	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
52	20230919	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-100	5	-2.93	208649290	62724	222.75	3400	3450	3285	4430	2390	3410	3326.47	0.62	0	8196	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	784	6.26	1.13	12	0.26	529.00	2934.00	5000	20230410	-33.80	2415	20221013	37.06	5000	-33.80	20230410	2875	15.13	20230104	5000	-33.80	20230410	2415	37.06	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
53	20230919	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-95	5	-2.79	191503030	57532	204.31	3400	3450	3295	4430	2390	3410	3328.64	0.62	0	8363	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	786	6.27	1.13	12	0.24	529.00	2934.00	5000	20230410	-33.70	2415	20221013	37.27	5000	-33.70	20230410	2875	15.30	20230104	5000	-33.70	20230410	2415	37.27	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
54	20230919	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-95	5	-2.79	167990165	50411	179.02	3400	3450	3300	4430	2390	3410	3332.41	0.62	0	8167	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	786	6.27	1.13	12	0.21	529.00	2934.00	5000	20230410	-33.70	2415	20221013	37.27	5000	-33.70	20230410	2875	15.30	20230104	5000	-33.70	20230410	2415	37.27	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
55	20230919	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-60	5	-1.76	88756230	26499	94.10	3400	3450	3325	4430	2390	3410	3349.42	0.62	0	5681	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	794	6.33	1.14	12	0.11	529.00	2934.00	5000	20230410	-33.00	2415	20221013	38.72	5000	-33.00	20230410	2875	16.52	20230104	5000	-33.00	20230410	2415	38.72	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
56	20230919	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-40	5	-1.17	29237370	8673	30.80	3400	3450	3345	4430	2390	3410	3371.08	0.62	0	1190	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	799	6.37	1.15	12	0.04	529.00	2934.00	5000	20230410	-32.60	2415	20221013	39.54	5000	-32.60	20230410	2875	17.22	20230104	5000	-32.60	20230410	2415	39.54	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
57	20230919	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-10	5	-0.29	921300	272	0.97	3400	3400	3375	4430	2390	3410	3387.13	0.62	0	127	3456	3432	3396	3372	3336	3445	3385	24	1020	100	2380	5	1	23700172	806	6.43	1.16	12	0.00	529.00	2934.00	5000	20230410	-32.00	2415	20221013	40.79	5000	-32.00	20230410	2875	18.26	20230104	5000	-32.00	20230410	2415	40.79	20221013	0.45	N	263770	100	23 억		146163	N	N	0	N	00	N
58	20230918	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	25	2	0.74	92890665	27417	136.58	3395	3420	3360	4400	2370	3385	3388.07	0.63	0	-2864	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	808	6.45	1.16	12	0.12	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
59	20230918	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	10	2	0.30	81599175	24098	120.05	3395	3420	3360	4400	2370	3385	3386.14	0.63	0	-2818	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	805	6.42	1.16	12	0.10	529.00	2934.00	5000	20230410	-32.10	2415	20221013	40.58	5000	-32.10	20230410	2875	18.09	20230104	5000	-32.10	20230410	2415	40.58	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
60	20230918	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	0	3	0.00	65222895	19241	95.85	3395	3420	3360	4400	2370	3385	3389.79	0.63	0	-1827	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	802	6.40	1.15	12	0.08	529.00	2934.00	5000	20230410	-32.30	2415	20221013	40.17	5000	-32.30	20230410	2875	17.74	20230104	5000	-32.30	20230410	2415	40.17	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
61	20230918	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	5	2	0.15	57832650	17049	84.93	3395	3420	3380	4400	2370	3385	3392.14	0.63	0	-1778	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	803	6.41	1.16	12	0.07	529.00	2934.00	5000	20230410	-32.20	2415	20221013	40.37	5000	-32.20	20230410	2875	17.91	20230104	5000	-32.20	20230410	2415	40.37	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
62	20230918	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	55101115	16244	80.92	3395	3420	3385	4400	2370	3385	3392.09	0.63	0	-1228	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	807	6.44	1.16	12	0.07	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
63	20230918	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	20148350	5940	29.59	3395	3420	3385	4400	2370	3385	3391.98	0.63	0	-585	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	807	6.44	1.16	12	0.03	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
64	20230918	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	25	2	0.74	12589640	3710	18.48	3395	3420	3385	4400	2370	3385	3393.43	0.63	0	22	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	808	6.45	1.16	12	0.02	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
65	20230918	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	10	2	0.30	3650705	1072	5.34	3395	3420	3385	4400	2370	3385	3405.51	0.63	0	-387	3498	3441	3408	3351	3318	3470	3380	24	1015	100	2360	5	1	23700172	805	6.42	1.16	12	0.00	529.00	2934.00	5000	20230410	-32.10	2415	20221013	40.58	5000	-32.10	20230410	2875	18.09	20230104	5000	-32.10	20230410	2415	40.58	20221013	0.44	N	263770	100	23 억		149027	N	N	0	N	00	N
66	20230915	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	5	2	0.15	68385050	20074	102.12	3380	3465	3375	4390	2370	3380	3406.65	0.60	0	6454	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	802	6.40	1.15	12	0.08	529.00	2934.00	5000	20230410	-32.30	2415	20221013	40.17	5000	-32.30	20230410	2875	17.74	20230104	5000	-32.30	20230410	2415	40.17	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
67	20230915	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	50	2	1.48	66234895	19439	98.89	3380	3465	3375	4390	2370	3380	3407.32	0.60	0	6444	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	813	6.48	1.17	12	0.08	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
68	20230915	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	35	2	1.04	57808650	16967	86.31	3380	3465	3375	4390	2370	3380	3407.12	0.60	0	5667	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	809	6.46	1.16	12	0.07	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
69	20230915	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	80	2	2.37	56515605	16589	84.39	3380	3465	3375	4390	2370	3380	3406.81	0.60	0	5511	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	820	6.54	1.18	12	0.07	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
70	20230915	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	30	2	0.89	32966000	9705	49.37	3380	3425	3375	4390	2370	3380	3396.81	0.60	0	1076	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	808	6.45	1.16	12	0.04	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
71	20230915	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	35	2	1.04	29769355	8770	44.61	3380	3420	3375	4390	2370	3380	3394.45	0.60	0	1054	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	809	6.46	1.16	12	0.04	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
72	20230915	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	20	2	0.59	19000435	5604	28.51	3380	3420	3375	4390	2370	3380	3390.51	0.60	0	117	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	806	6.43	1.16	12	0.02	529.00	2934.00	5000	20230410	-32.00	2415	20221013	40.79	5000	-32.00	20230410	2875	18.26	20230104	5000	-32.00	20230410	2415	40.79	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
73	20230915	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	40	2	1.18	5098990	1504	7.65	3380	3420	3380	4390	2370	3380	3390.29	0.60	0	-532	3543	3461	3388	3306	3233	3425	3270	24	1010	100	2360	5	1	23700172	811	6.47	1.17	12	0.01	529.00	2934.00	5000	20230410	-31.60	2415	20221013	41.61	5000	-31.60	20230410	2875	18.96	20230104	5000	-31.60	20230410	2415	41.61	20221013	0.44	N	263770	100	23 억		142573	N	N	0	N	00	N
74	20230914	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	0	3	0.00	65770880	19657	98.93	3470	3470	3315	4390	2370	3380	3345.93	0.60	0	48	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	801	6.39	1.15	12	0.08	529.00	2934.00	5000	20230410	-32.40	2415	20221013	39.96	5000	-32.40	20230410	2875	17.57	20230104	5000	-32.40	20230410	2415	39.96	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
75	20230914	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-20	5	-0.59	63445890	18969	95.47	3470	3470	3315	4390	2370	3380	3344.71	0.60	0	49	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	796	6.35	1.15	12	0.08	529.00	2934.00	5000	20230410	-32.80	2415	20221013	39.13	5000	-32.80	20230410	2875	16.87	20230104	5000	-32.80	20230410	2415	39.13	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
76	20230914	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-20	5	-0.59	57093290	17077	85.95	3470	3470	3315	4390	2370	3380	3343.29	0.60	0	1161	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	796	6.35	1.15	12	0.07	529.00	2934.00	5000	20230410	-32.80	2415	20221013	39.13	5000	-32.80	20230410	2875	16.87	20230104	5000	-32.80	20230410	2415	39.13	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
77	20230914	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-30	5	-0.89	47671510	14257	71.75	3470	3470	3315	4390	2370	3380	3343.73	0.60	0	1495	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	794	6.33	1.14	12	0.06	529.00	2934.00	5000	20230410	-33.00	2415	20221013	38.72	5000	-33.00	20230410	2875	16.52	20230104	5000	-33.00	20230410	2415	38.72	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
78	20230914	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-25	5	-0.74	28843755	8598	43.27	3470	3470	3315	4390	2370	3380	3354.71	0.60	0	719	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	795	6.34	1.14	12	0.04	529.00	2934.00	5000	20230410	-32.90	2415	20221013	38.92	5000	-32.90	20230410	2875	16.70	20230104	5000	-32.90	20230410	2415	38.92	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
79	20230914	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-5	5	-0.15	18111420	5391	27.13	3470	3470	3315	4390	2370	3380	3359.57	0.60	0	495	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	800	6.38	1.15	12	0.02	529.00	2934.00	5000	20230410	-32.50	2415	20221013	39.75	5000	-32.50	20230410	2875	17.39	20230104	5000	-32.50	20230410	2415	39.75	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
80	20230914	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	20	2	0.59	11031020	3285	16.53	3470	3470	3315	4390	2370	3380	3358.00	0.60	0	790	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	806	6.43	1.16	12	0.01	529.00	2934.00	5000	20230410	-32.00	2415	20221013	40.79	5000	-32.00	20230410	2875	18.26	20230104	5000	-32.00	20230410	2415	40.79	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
81	20230914	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	50	2	1.48	1178410	344	1.73	3470	3470	3400	4390	2370	3380	3425.61	0.60	0	133	3450	3415	3390	3355	3330	3402	3342	24	1010	100	2360	5	1	23700172	813	6.48	1.17	12	0.00	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		142526	N	N	0	N	00	N
82	20230913	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-40	5	-1.17	67432810	19868	177.77	3415	3425	3365	4445	2395	3420	3394.04	0.61	0	-2685	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	801	6.39	1.15	12	0.08	529.00	2934.00	5000	20230410	-32.40	2415	20221013	39.96	5000	-32.40	20230410	2875	17.57	20230104	5000	-32.40	20230410	2415	39.96	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
83	20230913	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-15	5	-0.44	59605270	17555	157.08	3415	3425	3365	4445	2395	3420	3395.34	0.61	0	-1703	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	807	6.44	1.16	12	0.07	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
84	20230913	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-25	5	-0.73	55105920	16227	145.20	3415	3425	3365	4445	2395	3420	3395.94	0.61	0	-1235	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	805	6.42	1.16	12	0.07	529.00	2934.00	5000	20230410	-32.10	2415	20221013	40.58	5000	-32.10	20230410	2875	18.09	20230104	5000	-32.10	20230410	2415	40.58	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
85	20230913	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	34169030	10049	89.92	3415	3420	3370	4445	2395	3420	3400.24	0.61	0	-2290	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	808	6.45	1.16	12	0.04	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
86	20230913	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-15	5	-0.44	25388665	7470	66.84	3415	3420	3370	4445	2395	3420	3398.75	0.61	0	-2289	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	807	6.44	1.16	12	0.03	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
87	20230913	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	21746870	6396	57.23	3415	3420	3370	4445	2395	3420	3400.07	0.61	0	-2263	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	808	6.45	1.16	12	0.03	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
88	20230913	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	12432205	3657	32.72	3415	3420	3370	4445	2395	3420	3399.56	0.61	0	286	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	809	6.46	1.16	12	0.02	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
89	20230913	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	1576300	466	4.17	3415	3415	3370	4445	2395	3420	3382.62	0.61	0	123	3526	3472	3436	3382	3346	3455	3365	24	1025	100	2390	5	1	23700172	808	6.45	1.16	12	0.00	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.44	N	263770	100	23 억		145211	N	N	0	N	00	N
90	20230912	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-15	5	-0.44	38126565	11173	66.00	3490	3490	3400	4465	2405	3435	3412.38	0.61	0	-237	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	811	6.47	1.17	12	0.05	529.00	2934.00	5000	20230410	-31.60	2415	20221013	41.61	5000	-31.60	20230410	2875	18.96	20230104	5000	-31.60	20230410	2415	41.61	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
91	20230912	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-30	5	-0.87	35469640	10394	61.40	3490	3490	3400	4465	2405	3435	3412.51	0.61	0	-210	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	807	6.44	1.16	12	0.04	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
92	20230912	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-15	5	-0.44	33580630	9839	58.12	3490	3490	3400	4465	2405	3435	3413.01	0.61	0	-181	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	811	6.47	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.60	2415	20221013	41.61	5000	-31.60	20230410	2875	18.96	20230104	5000	-31.60	20230410	2415	41.61	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
93	20230912	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-30	5	-0.87	31642445	9270	54.76	3490	3490	3400	4465	2405	3435	3413.42	0.61	0	-181	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	807	6.44	1.16	12	0.04	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
94	20230912	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-10	5	-0.29	26941955	7890	46.61	3490	3490	3400	4465	2405	3435	3414.70	0.61	0	49	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	812	6.47	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.50	2415	20221013	41.82	5000	-31.50	20230410	2875	19.13	20230104	5000	-31.50	20230410	2415	41.82	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
95	20230912	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	0	3	0.00	26352505	7718	45.59	3490	3490	3400	4465	2405	3435	3414.42	0.61	0	54	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	814	6.49	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
96	20230912	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-5	5	-0.15	25423530	7447	43.99	3490	3490	3400	4465	2405	3435	3413.93	0.61	0	56	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	813	6.48	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
97	20230912	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	20	2	0.58	582190	167	0.99	3490	3490	3455	4465	2405	3435	3486.17	0.61	0	-22	3571	3502	3451	3382	3331	3477	3357	24	1030	100	2400	5	1	23700172	819	6.53	1.18	12	0.00	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.44	N	263770	100	23 억		145448	N	N	0	N	00	N
98	20230911	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-5	5	-0.15	58267620	16926	161.65	3455	3520	3400	4470	2410	3440	3442.49	0.62	0	-1110	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	814	6.49	1.17	12	0.07	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
99	20230911	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-10	5	-0.29	55190450	16030	153.09	3455	3520	3400	4470	2410	3440	3442.95	0.62	0	-1055	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	813	6.48	1.17	12	0.07	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
100	20230911	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-10	5	-0.29	54909370	15948	152.31	3455	3520	3400	4470	2410	3440	3443.03	0.62	0	-1024	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	813	6.48	1.17	12	0.07	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
101	20230911	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	0	3	0.00	38347170	11088	105.89	3455	3520	3400	4470	2410	3440	3458.44	0.62	0	-1891	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	815	6.50	1.17	12	0.05	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
102	20230911	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-10	5	-0.29	34511175	9972	95.23	3455	3520	3400	4470	2410	3440	3460.81	0.62	0	-1888	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	813	6.48	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
103	20230911	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	0	3	0.00	27632975	7954	75.96	3455	3520	3425	4470	2410	3440	3474.10	0.62	0	-2469	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	815	6.50	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
104	20230911	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	15	2	0.44	19279610	5523	52.75	3455	3520	3450	4470	2410	3440	3490.79	0.62	0	-2839	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	819	6.53	1.18	12	0.02	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
105	20230911	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	65	2	1.89	8334500	2379	22.72	3455	3520	3455	4470	2410	3440	3503.36	0.62	0	-1897	3486	3462	3416	3392	3346	3475	3405	24	1030	100	2400	5	1	23700172	831	6.63	1.19	12	0.01	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.44	N	263770	100	23 억		146558	N	N	0	N	00	N
106	20230908	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	25	2	0.73	35590930	10459	95.38	3440	3440	3370	4435	2395	3415	3402.90	0.62	0	-952	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	815	6.50	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
107	20230908	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	5	2	0.15	31816580	9361	85.36	3440	3440	3370	4435	2395	3415	3398.84	0.62	0	-824	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	811	6.47	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.60	2415	20221013	41.61	5000	-31.60	20230410	2875	18.96	20230104	5000	-31.60	20230410	2415	41.61	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
108	20230908	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	5	2	0.15	23816450	7019	64.01	3440	3440	3370	4435	2395	3415	3393.14	0.62	0	-569	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	811	6.47	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.60	2415	20221013	41.61	5000	-31.60	20230410	2875	18.96	20230104	5000	-31.60	20230410	2415	41.61	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
109	20230908	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	0	3	0.00	22120290	6522	59.47	3440	3440	3370	4435	2395	3415	3391.64	0.62	0	-549	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	809	6.46	1.16	12	0.03	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
110	20230908	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-5	5	-0.15	12139765	3585	32.69	3440	3440	3370	4435	2395	3415	3386.27	0.62	0	-506	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	808	6.45	1.16	12	0.02	529.00	2934.00	5000	20230410	-31.80	2415	20221013	41.20	5000	-31.80	20230410	2875	18.61	20230104	5000	-31.80	20230410	2415	41.20	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
111	20230908	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-10	5	-0.29	8974800	2654	24.20	3440	3440	3370	4435	2395	3415	3381.61	0.62	0	-398	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	807	6.44	1.16	12	0.01	529.00	2934.00	5000	20230410	-31.90	2415	20221013	40.99	5000	-31.90	20230410	2875	18.43	20230104	5000	-31.90	20230410	2415	40.99	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
112	20230908	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-30	5	-0.88	5693195	1683	15.35	3440	3440	3370	4435	2395	3415	3382.77	0.62	0	-316	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	802	6.40	1.15	12	0.01	529.00	2934.00	5000	20230410	-32.30	2415	20221013	40.17	5000	-32.30	20230410	2875	17.74	20230104	5000	-32.30	20230410	2415	40.17	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
113	20230908	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	25	2	0.73	3440	1	0.01	3440	3440	3440	4435	2395	3415	3440.00	0.62	0	0	3555	3485	3435	3365	3315	3460	3340	24	1020	100	2390	5	1	23700172	815	6.50	1.17	12	0.00	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.43	N	263770	100	23 억		147510	N	N	0	N	00	N
114	20230907	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-20	5	-0.58	37558430	10966	77.27	3505	3505	3385	4465	2405	3435	3425.02	0.64	0	-4044	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	809	6.46	1.16	12	0.05	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
115	20230907	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-10	5	-0.29	35949110	10495	73.96	3505	3505	3385	4465	2405	3435	3425.36	0.64	0	-3767	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	812	6.47	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.50	2415	20221013	41.82	5000	-31.50	20230410	2875	19.13	20230104	5000	-31.50	20230410	2415	41.82	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
116	20230907	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-5	5	-0.15	32635685	9527	67.13	3505	3505	3385	4465	2405	3435	3425.60	0.64	0	-2964	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	813	6.48	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
117	20230907	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-10	5	-0.29	23763590	6940	48.90	3505	3505	3385	4465	2405	3435	3424.15	0.64	0	-2832	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	812	6.47	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.50	2415	20221013	41.82	5000	-31.50	20230410	2875	19.13	20230104	5000	-31.50	20230410	2415	41.82	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
118	20230907	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-10	5	-0.29	23166965	6765	47.67	3505	3505	3385	4465	2405	3435	3424.53	0.64	0	-2878	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	812	6.47	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.50	2415	20221013	41.82	5000	-31.50	20230410	2875	19.13	20230104	5000	-31.50	20230410	2415	41.82	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
119	20230907	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-35	5	-1.02	17765835	5175	36.47	3505	3505	3390	4465	2405	3435	3433.01	0.64	0	-2407	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	806	6.43	1.16	12	0.02	529.00	2934.00	5000	20230410	-32.00	2415	20221013	40.79	5000	-32.00	20230410	2875	18.26	20230104	5000	-32.00	20230410	2415	40.79	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
120	20230907	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	20	2	0.58	9998215	2889	20.36	3505	3505	3435	4465	2405	3435	3460.79	0.64	0	-2164	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	819	6.53	1.18	12	0.01	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
121	20230907	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	35	2	1.02	554305	159	1.12	3505	3505	3460	4465	2405	3435	3486.19	0.64	0	-25	3538	3486	3453	3401	3368	3470	3385	24	1030	100	2400	5	1	23700172	822	6.56	1.18	12	0.00	529.00	2934.00	5000	20230410	-30.60	2415	20221013	43.69	5000	-30.60	20230410	2875	20.70	20230104	5000	-30.60	20230410	2415	43.69	20221013	0.43	N	263770	100	23 억		151554	N	N	0	N	00	N
122	20230906	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-15	5	-0.43	48796905	14169	62.25	3500	3505	3420	4485	2415	3450	3443.92	0.66	0	-4027	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	814	6.49	1.17	12	0.06	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
123	20230906	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-15	5	-0.43	34475875	10005	43.95	3500	3505	3420	4485	2415	3450	3445.86	0.66	0	-4046	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	814	6.49	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
124	20230906	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-10	5	-0.29	24603070	7126	31.31	3500	3505	3425	4485	2415	3450	3452.58	0.66	0	-3358	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	815	6.50	1.17	12	0.03	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
125	20230906	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-15	5	-0.43	20413940	5907	25.95	3500	3505	3425	4485	2415	3450	3455.89	0.66	0	-2613	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	814	6.49	1.17	12	0.02	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
126	20230906	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-20	5	-0.58	17542915	5070	22.27	3500	3505	3430	4485	2415	3450	3460.14	0.66	0	-1777	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	813	6.48	1.17	12	0.02	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
127	20230906	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	0	3	0.00	13565280	3914	17.20	3500	3505	3440	4485	2415	3450	3465.84	0.66	0	-1200	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	818	6.52	1.18	12	0.02	529.00	2934.00	5000	20230410	-31.00	2415	20221013	42.86	5000	-31.00	20230410	2875	20.00	20230104	5000	-31.00	20230410	2415	42.86	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
128	20230906	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	0	3	0.00	9135655	2629	11.55	3500	3505	3440	4485	2415	3450	3474.95	0.66	0	-784	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	818	6.52	1.18	12	0.01	529.00	2934.00	5000	20230410	-31.00	2415	20221013	42.86	5000	-31.00	20230410	2875	20.00	20230104	5000	-31.00	20230410	2415	42.86	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
129	20230906	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	50	2	1.45	4681835	1338	5.88	3500	3505	3475	4485	2415	3450	3499.13	0.66	0	-898	3543	3496	3448	3401	3353	3472	3377	24	1035	100	2410	5	1	23700172	830	6.62	1.19	12	0.01	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.43	N	263770	100	23 억		155581	N	N	0	N	00	N
130	20230905	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-10	5	-0.29	77463895	22530	103.81	3480	3495	3400	4495	2425	3460	3438.26	0.65	0	652	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	818	6.52	1.18	12	0.10	529.00	2934.00	5000	20230410	-31.00	2415	20221013	42.86	5000	-31.00	20230410	2875	20.00	20230104	5000	-31.00	20230410	2415	42.86	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
131	20230905	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-20	5	-0.58	72939205	21214	97.74	3480	3495	3400	4495	2425	3460	3438.26	0.65	0	646	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	815	6.50	1.17	12	0.09	529.00	2934.00	5000	20230410	-31.20	2415	20221013	42.44	5000	-31.20	20230410	2875	19.65	20230104	5000	-31.20	20230410	2415	42.44	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
132	20230905	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-30	5	-0.87	58104585	16895	77.84	3480	3495	3400	4495	2425	3460	3439.16	0.65	0	922	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	813	6.48	1.17	12	0.07	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
133	20230905	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-10	5	-0.29	46291675	13450	61.97	3480	3495	3400	4495	2425	3460	3441.76	0.65	0	907	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	818	6.52	1.18	12	0.06	529.00	2934.00	5000	20230410	-31.00	2415	20221013	42.86	5000	-31.00	20230410	2875	20.00	20230104	5000	-31.00	20230410	2415	42.86	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
134	20230905	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-5	5	-0.14	45598675	13249	61.04	3480	3495	3400	4495	2425	3460	3441.67	0.65	0	919	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	819	6.53	1.18	12	0.06	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
135	20230905	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-30	5	-0.87	30470815	8834	40.70	3480	3495	3400	4495	2425	3460	3449.27	0.65	0	672	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	813	6.48	1.17	12	0.04	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
136	20230905	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	0	3	0.00	21539110	6244	28.77	3480	3495	3400	4495	2425	3460	3449.57	0.65	0	822	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	820	6.54	1.18	12	0.03	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
137	20230905	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	30	2	0.87	2043275	589	2.71	3480	3490	3430	4495	2425	3460	3469.06	0.65	0	21	3570	3515	3485	3430	3400	3500	3415	24	1035	100	2420	5	1	23700172	827	6.60	1.19	12	0.00	529.00	2934.00	5000	20230410	-30.20	2415	20221013	44.51	5000	-30.20	20230410	2875	21.39	20230104	5000	-30.20	20230410	2415	44.51	20221013	0.44	N	263770	100	23 억		154929	N	N	0	N	00	N
138	20230904	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	75828765	21695	67.40	3515	3540	3455	4555	2455	3505	3495.22	0.67	0	-3623	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	820	6.54	1.18	12	0.09	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
139	20230904	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-25	5	-0.71	63232320	18057	56.10	3515	3540	3455	4555	2455	3505	3501.82	0.67	0	-4761	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	825	6.58	1.19	12	0.08	529.00	2934.00	5000	20230410	-30.40	2415	20221013	44.10	5000	-30.40	20230410	2875	21.04	20230104	5000	-30.40	20230410	2415	44.10	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
140	20230904	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-10	5	-0.29	47626820	13591	42.22	3515	3540	3455	4555	2455	3505	3504.29	0.67	0	-4761	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	828	6.61	1.19	12	0.06	529.00	2934.00	5000	20230410	-30.10	2415	20221013	44.72	5000	-30.10	20230410	2875	21.57	20230104	5000	-30.10	20230410	2415	44.72	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
141	20230904	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	39304655	11215	34.84	3515	3540	3455	4555	2455	3505	3504.65	0.67	0	-4801	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	827	6.60	1.19	12	0.05	529.00	2934.00	5000	20230410	-30.20	2415	20221013	44.51	5000	-30.20	20230410	2875	21.39	20230104	5000	-30.20	20230410	2415	44.51	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
142	20230904	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	33451850	9530	29.61	3515	3540	3475	4555	2455	3505	3510.16	0.67	0	-4849	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	827	6.60	1.19	12	0.04	529.00	2934.00	5000	20230410	-30.20	2415	20221013	44.51	5000	-30.20	20230410	2875	21.39	20230104	5000	-30.20	20230410	2415	44.51	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
143	20230904	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	32939610	9383	29.15	3515	3540	3475	4555	2455	3505	3510.56	0.67	0	-4799	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	827	6.60	1.19	12	0.04	529.00	2934.00	5000	20230410	-30.20	2415	20221013	44.51	5000	-30.20	20230410	2875	21.39	20230104	5000	-30.20	20230410	2415	44.51	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
144	20230904	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	0	3	0.00	27410085	7799	24.23	3515	3540	3495	4555	2455	3505	3514.56	0.67	0	-4247	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	831	6.63	1.19	12	0.03	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
145	20230904	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	10	2	0.29	1341445	383	1.19	3515	3515	3500	4555	2455	3505	3502.47	0.67	0	219	3631	3567	3526	3462	3421	3547	3442	24	1050	100	2450	5	1	23700172	833	6.64	1.20	12	0.00	529.00	2934.00	5000	20230410	-29.70	2415	20221013	45.55	5000	-29.70	20230410	2875	22.26	20230104	5000	-29.70	20230410	2415	45.55	20221013	0.45	N	263770	100	23 억		158552	N	N	0	N	00	N
146	20230901	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-60	5	-1.68	112811885	32051	146.57	3565	3590	3485	4630	2500	3565	3519.76	0.69	0	-4351	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	831	6.63	1.19	12	0.14	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
147	20230901	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-60	5	-1.68	86969545	24671	112.82	3565	3590	3495	4630	2500	3565	3525.17	0.69	0	-4128	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	831	6.63	1.19	12	0.10	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
148	20230901	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-30	5	-0.84	56241670	15903	72.73	3565	3590	3515	4630	2500	3565	3536.54	0.69	0	-3252	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	838	6.68	1.20	12	0.07	529.00	2934.00	5000	20230410	-29.30	2415	20221013	46.38	5000	-29.30	20230410	2875	22.96	20230104	5000	-29.30	20230410	2415	46.38	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
149	20230901	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-5	5	-0.14	44267790	12504	57.18	3565	3590	3520	4630	2500	3565	3540.29	0.69	0	-3049	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	844	6.73	1.21	12	0.05	529.00	2934.00	5000	20230410	-28.80	2415	20221013	47.41	5000	-28.80	20230410	2875	23.83	20230104	5000	-28.80	20230410	2415	47.41	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
150	20230901	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-25	5	-0.70	34426940	9727	44.48	3565	3590	3520	4630	2500	3565	3539.32	0.69	0	-2481	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	839	6.69	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
151	20230901	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-20	5	-0.56	30634265	8652	39.57	3565	3590	3520	4630	2500	3565	3540.71	0.69	0	-2394	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	840	6.70	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.10	2415	20221013	46.79	5000	-29.10	20230410	2875	23.30	20230104	5000	-29.10	20230410	2415	46.79	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
152	20230901	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-25	5	-0.70	17202685	4847	22.17	3565	3590	3530	4630	2500	3565	3549.14	0.69	0	-2341	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	839	6.69	1.21	12	0.02	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N
153	20230901	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-10	5	-0.28	5766980	1619	7.40	3565	3590	3530	4630	2500	3565	3562.06	0.69	0	-1426	3865	3715	3640	3490	3415	3677	3452	24	1065	100	2490	5	1	23700172	843	6.72	1.21	12	0.01	529.00	2934.00	5000	20230410	-28.90	2415	20221013	47.20	5000	-28.90	20230410	2875	23.65	20230104	5000	-28.90	20230410	2415	47.20	20221013	0.45	N	263770	100	23 억		162904	N	N	0	N	00	N