KissMeData/192390/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	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-110	5	-2.87	1757318395	499927	112.10	3585	3745	3385	4975	2685	3830	3515.02	2.64	0	-88146	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	399	6.31	0.64	12	4.66	590.00	5848.00	4840	20230704	-23.14	2860	20221017	30.07	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2860	30.07	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
3	20230927	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-115	5	-3.00	1682288040	479733	107.57	3585	3740	3385	4975	2685	3830	3506.69	2.64	0	-89930	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	399	6.30	0.64	12	4.47	590.00	5848.00	4840	20230704	-23.24	2860	20221017	29.90	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2860	29.90	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
4	20230927	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-155	5	-4.05	1579587035	451861	101.32	3585	3720	3385	4975	2685	3830	3495.70	2.64	0	-92111	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	395	6.23	0.63	12	4.21	590.00	5848.00	4840	20230704	-24.07	2860	20221017	28.50	4840	-24.07	20230704	2980	23.32	20230103	4840	-24.07	20230704	2860	28.50	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
5	20230927	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-145	5	-3.79	1465164450	420803	94.36	3585	3700	3385	4975	2685	3830	3481.79	2.64	0	-96259	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	396	6.25	0.63	12	3.92	590.00	5848.00	4840	20230704	-23.86	2860	20221017	28.85	4840	-23.86	20230704	2980	23.66	20230103	4840	-23.86	20230704	2860	28.85	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
6	20230927	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-370	5	-9.66	1158578645	335569	75.24	3585	3590	3385	4975	2685	3830	3452.53	2.64	0	-104818	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	372	5.86	0.59	12	3.13	590.00	5848.00	4840	20230704	-28.51	2860	20221017	20.98	4840	-28.51	20230704	2980	16.11	20230103	4840	-28.51	20230704	2860	20.98	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
7	20230927	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-390	5	-10.18	1110268630	321566	72.10	3585	3590	3385	4975	2685	3830	3452.64	2.64	0	-103111	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	369	5.83	0.59	12	2.99	590.00	5848.00	4840	20230704	-28.93	2860	20221017	20.28	4840	-28.93	20230704	2980	15.44	20230103	4840	-28.93	20230704	2860	20.28	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
8	20230927	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-420	5	-10.97	1009586640	292227	65.53	3585	3590	3385	4975	2685	3830	3454.74	2.64	0	-94411	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	366	5.78	0.58	12	2.72	590.00	5848.00	4840	20230704	-29.55	2860	20221017	19.23	4840	-29.55	20230704	2980	14.43	20230103	4840	-29.55	20230704	2860	19.23	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
9	20230927	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-360	5	-9.40	456542430	130931	29.36	3585	3590	3420	4975	2685	3830	3486.77	2.64	0	-28622	4113	3971	3818	3676	3523	4042	3747	54	1145	500	2680	5	1	10737324	373	5.88	0.59	12	1.22	590.00	5848.00	4840	20230704	-28.31	2860	20221017	21.33	4840	-28.31	20230704	2980	16.44	20230103	4840	-28.31	20230704	2860	21.33	20221017	2.83	N	192390	500	53 억		283513	N	N	0	N	00	N
10	20230926	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	120	2	3.23	1678746555	438296	58.98	3730	3960	3665	4820	2600	3710	3830.17	2.76	0	-12322	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	411	6.49	0.65	12	4.08	590.00	5848.00	4840	20230704	-20.87	2860	20221017	33.92	4840	-20.87	20230704	2980	28.52	20230103	4840	-20.87	20230704	2860	33.92	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
11	20230926	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	110	2	2.96	1580365625	412439	55.50	3730	3960	3665	4820	2600	3710	3831.76	2.76	0	-12096	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	410	6.47	0.65	12	3.84	590.00	5848.00	4840	20230704	-21.07	2860	20221017	33.57	4840	-21.07	20230704	2980	28.19	20230103	4840	-21.07	20230704	2860	33.57	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
12	20230926	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	150	2	4.04	1432629265	373685	50.28	3730	3960	3665	4820	2600	3710	3833.79	2.76	0	-8906	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	414	6.54	0.66	12	3.48	590.00	5848.00	4840	20230704	-20.25	2860	20221017	34.97	4840	-20.25	20230704	2980	29.53	20230103	4840	-20.25	20230704	2860	34.97	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
13	20230926	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	205	2	5.53	1176011770	307248	41.34	3730	3960	3665	4820	2600	3710	3827.57	2.76	0	-2674	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	420	6.64	0.67	12	2.86	590.00	5848.00	4840	20230704	-19.11	2860	20221017	36.89	4840	-19.11	20230704	2980	31.38	20230103	4840	-19.11	20230704	2860	36.89	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
14	20230926	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	115	2	3.10	609482890	162289	21.84	3730	3855	3665	4820	2600	3710	3755.54	2.76	0	5689	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	411	6.48	0.65	12	1.51	590.00	5848.00	4840	20230704	-20.97	2860	20221017	33.74	4840	-20.97	20230704	2980	28.36	20230103	4840	-20.97	20230704	2860	33.74	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
15	20230926	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-35	5	-0.94	453355690	120906	16.27	3730	3855	3665	4820	2600	3710	3749.65	2.76	0	-2786	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	395	6.23	0.63	12	1.13	590.00	5848.00	4840	20230704	-24.07	2860	20221017	28.50	4840	-24.07	20230704	2980	23.32	20230103	4840	-24.07	20230704	2860	28.50	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
16	20230926	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	45	2	1.21	269764905	71514	9.62	3730	3855	3720	4820	2600	3710	3772.20	2.76	0	4809	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	403	6.36	0.64	12	0.67	590.00	5848.00	4840	20230704	-22.42	2860	20221017	31.29	4840	-22.42	20230704	2980	26.01	20230103	4840	-22.42	20230704	2860	31.29	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
17	20230926	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	30	2	0.81	124853020	33072	4.45	3730	3855	3720	4820	2600	3710	3775.19	2.76	0	795	4243	3976	3828	3561	3413	3902	3487	54	1110	500	2590	5	1	10737324	402	6.34	0.64	12	0.31	590.00	5848.00	4840	20230704	-22.73	2860	20221017	30.77	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2860	30.77	20221017	2.23	N	192390	500	53 억		296699	N	N	0	N	00	N
18	20230925	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-160	5	-4.13	2861194495	737507	24.62	3855	4095	3680	5030	2710	3870	3880.15	2.34	0	45370	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	398	6.29	0.63	12	6.87	590.00	5848.00	4840	20230704	-23.35	2860	20221017	29.72	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2860	29.72	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
19	20230925	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-55	5	-1.42	2725881675	701490	23.41	3855	4095	3680	5030	2710	3870	3885.85	2.34	0	44320	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	410	6.47	0.65	12	6.53	590.00	5848.00	4840	20230704	-21.18	2860	20221017	33.39	4840	-21.18	20230704	2980	28.02	20230103	4840	-21.18	20230704	2860	33.39	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
20	20230925	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-80	5	-2.07	2610624790	671060	22.40	3855	4095	3680	5030	2710	3870	3890.30	2.34	0	43410	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	407	6.42	0.65	12	6.25	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2860	32.52	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
21	20230925	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-40	5	-1.03	2519367725	646929	21.59	3855	4095	3680	5030	2710	3870	3894.35	2.34	0	40127	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	411	6.49	0.65	12	6.03	590.00	5848.00	4840	20230704	-20.87	2860	20221017	33.92	4840	-20.87	20230704	2980	28.52	20230103	4840	-20.87	20230704	2860	33.92	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
22	20230925	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-90	5	-2.33	2365031775	606422	20.24	3855	4095	3680	5030	2710	3870	3899.98	2.34	0	41420	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	406	6.41	0.65	12	5.65	590.00	5848.00	4840	20230704	-21.90	2860	20221017	32.17	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2860	32.17	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
23	20230925	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-130	5	-3.36	2251977405	576264	19.23	3855	4095	3680	5030	2710	3870	3907.89	2.34	0	38990	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	402	6.34	0.64	12	5.37	590.00	5848.00	4840	20230704	-22.73	2860	20221017	30.77	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2860	30.77	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
24	20230925	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-105	5	-2.71	2000732200	509460	17.01	3855	4095	3680	5030	2710	3870	3927.16	2.34	0	40151	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	404	6.38	0.64	12	4.74	590.00	5848.00	4840	20230704	-22.21	2860	20221017	31.64	4840	-22.21	20230704	2980	26.34	20230103	4840	-22.21	20230704	2860	31.64	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
25	20230925	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	100	2	2.58	1038256620	259748	8.67	3855	4095	3855	5030	2710	3870	3997.17	2.34	0	29298	4400	4135	3730	3465	3060	4267	3597	54	1160	500	2700	5	1	10737324	426	6.73	0.68	12	2.42	590.00	5848.00	4840	20230704	-17.98	2860	20221017	38.81	4840	-17.98	20230704	2980	33.22	20230103	4840	-17.98	20230704	2860	38.81	20221017	2.22	N	192390	500	53 억		251501	N	N	0	N	00	N
26	20230922	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	465	2	13.66	11078576415	2926894	8639.26	3390	3995	3325	4425	2385	3405	3784.92	2.49	0	-18246	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	416	6.56	0.66	12	27.26	590.00	5848.00	4840	20230704	-20.04	2860	20221017	35.31	4840	-20.04	20230704	2980	29.87	20230103	4840	-20.04	20230704	2860	35.31	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
27	20230922	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	275	2	8.08	10735616805	2836582	8372.69	3390	3995	3325	4425	2385	3405	3784.77	2.49	0	-10688	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	395	6.24	0.63	12	26.42	590.00	5848.00	4840	20230704	-23.97	2860	20221017	28.67	4840	-23.97	20230704	2980	23.49	20230103	4840	-23.97	20230704	2860	28.67	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
28	20230922	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	260	2	7.64	10202400475	2689470	7938.46	3390	3995	3325	4425	2385	3405	3793.53	2.49	0	-37380	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	394	6.21	0.63	12	25.05	590.00	5848.00	4840	20230704	-24.28	2860	20221017	28.15	4840	-24.28	20230704	2980	22.99	20230103	4840	-24.28	20230704	2860	28.15	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
29	20230922	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	315	2	9.25	9113794870	2398903	7080.80	3390	3995	3325	4425	2385	3405	3799.23	2.49	0	-37696	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	399	6.31	0.64	12	22.34	590.00	5848.00	4840	20230704	-23.14	2860	20221017	30.07	4840	-23.14	20230704	2980	24.83	20230103	4840	-23.14	20230704	2860	30.07	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
30	20230922	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	395	2	11.60	8475741285	2229784	6581.61	3390	3995	3325	4425	2385	3405	3801.23	2.49	0	-46381	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	408	6.44	0.65	12	20.77	590.00	5848.00	4840	20230704	-21.49	2860	20221017	32.87	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2860	32.87	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
31	20230922	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	285	2	8.37	7259088940	1908949	5634.61	3390	3995	3325	4425	2385	3405	3802.76	2.49	0	-57621	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	396	6.25	0.63	12	17.78	590.00	5848.00	4840	20230704	-23.76	2860	20221017	29.02	4840	-23.76	20230704	2980	23.83	20230103	4840	-23.76	20230704	2860	29.02	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
32	20230922	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	225	2	6.61	587967650	165836	489.49	3390	3650	3325	4425	2385	3405	3545.88	2.49	0	3868	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	390	6.15	0.62	12	1.54	590.00	5848.00	4840	20230704	-25.00	2860	20221017	26.92	4840	-25.00	20230704	2980	21.81	20230103	4840	-25.00	20230704	2860	26.92	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
33	20230922	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-35	5	-1.03	50709510	14969	44.18	3390	3415	3325	4425	2385	3405	3387.06	2.49	0	-1540	3485	3445	3395	3355	3305	3420	3330	54	1020	500	2380	5	1	10737324	362	5.71	0.58	12	0.14	590.00	5848.00	4840	20230704	-30.37	2860	20221017	17.83	4840	-30.37	20230704	2980	13.09	20230103	4840	-30.37	20230704	2860	17.83	20221017	2.24	N	192390	500	53 억		267443	N	N	0	N	00	N
34	20230921	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-45	5	-1.30	111557685	32973	155.81	3435	3435	3345	4485	2415	3450	3383.27	2.54	0	-5518	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	366	5.77	0.58	12	0.31	590.00	5848.00	4840	20230704	-29.65	2860	20221017	19.06	4840	-29.65	20230704	2980	14.26	20230103	4840	-29.65	20230704	2860	19.06	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
35	20230921	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-45	5	-1.30	107407040	31754	150.05	3435	3435	3345	4485	2415	3450	3382.47	2.54	0	-5458	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	366	5.77	0.58	12	0.30	590.00	5848.00	4840	20230704	-29.65	2860	20221017	19.06	4840	-29.65	20230704	2980	14.26	20230103	4840	-29.65	20230704	2860	19.06	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
36	20230921	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-70	5	-2.03	75833590	22369	105.70	3435	3435	3345	4485	2415	3450	3390.12	2.54	0	-5016	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	363	5.73	0.58	12	0.21	590.00	5848.00	4840	20230704	-30.17	2860	20221017	18.18	4840	-30.17	20230704	2980	13.42	20230103	4840	-30.17	20230704	2860	18.18	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
37	20230921	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-70	5	-2.03	59121845	17419	82.31	3435	3435	3345	4485	2415	3450	3394.10	2.54	0	-3919	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	363	5.73	0.58	12	0.16	590.00	5848.00	4840	20230704	-30.17	2860	20221017	18.18	4840	-30.17	20230704	2980	13.42	20230103	4840	-30.17	20230704	2860	18.18	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
38	20230921	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-50	5	-1.45	35574075	10414	49.21	3435	3435	3370	4485	2415	3450	3415.99	2.54	0	-5189	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	365	5.76	0.58	12	0.10	590.00	5848.00	4840	20230704	-29.75	2860	20221017	18.88	4840	-29.75	20230704	2980	14.09	20230103	4840	-29.75	20230704	2860	18.88	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
39	20230921	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-30	5	-0.87	24412685	7131	33.70	3435	3435	3405	4485	2415	3450	3423.46	2.54	0	-2754	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	367	5.80	0.58	12	0.07	590.00	5848.00	4840	20230704	-29.34	2860	20221017	19.58	4840	-29.34	20230704	2980	14.77	20230103	4840	-29.34	20230704	2860	19.58	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
40	20230921	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-30	5	-0.87	19235750	5615	26.53	3435	3435	3405	4485	2415	3450	3425.78	2.54	0	-2765	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	367	5.80	0.58	12	0.05	590.00	5848.00	4840	20230704	-29.34	2860	20221017	19.58	4840	-29.34	20230704	2980	14.77	20230103	4840	-29.34	20230704	2860	19.58	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
41	20230921	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-15	5	-0.43	9316845	2714	12.82	3435	3435	3405	4485	2415	3450	3432.88	2.54	0	-590	3490	3470	3440	3420	3390	3480	3430	54	1035	500	2410	5	1	10737324	369	5.82	0.59	12	0.03	590.00	5848.00	4840	20230704	-29.03	2860	20221017	20.10	4840	-29.03	20230704	2980	15.27	20230103	4840	-29.03	20230704	2860	20.10	20221017	2.22	N	192390	500	53 억		273126	N	N	0	N	00	N
42	20230920	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-10	5	-0.29	72324360	21047	65.02	3440	3460	3410	4495	2425	3460	3436.33	2.55	0	591	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	370	5.85	0.59	12	0.20	590.00	5848.00	4840	20230704	-28.72	2860	20221017	20.63	4840	-28.72	20230704	2980	15.77	20230103	4840	-28.72	20230704	2860	20.63	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
43	20230920	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-10	5	-0.29	68190810	19848	61.32	3440	3460	3410	4495	2425	3460	3435.65	2.55	0	607	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	370	5.85	0.59	12	0.18	590.00	5848.00	4840	20230704	-28.72	2860	20221017	20.63	4840	-28.72	20230704	2980	15.77	20230103	4840	-28.72	20230704	2860	20.63	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
44	20230920	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-5	5	-0.14	48852420	14220	43.93	3440	3460	3410	4495	2425	3460	3435.47	2.55	0	75	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	371	5.86	0.59	12	0.13	590.00	5848.00	4840	20230704	-28.62	2860	20221017	20.80	4840	-28.62	20230704	2980	15.94	20230103	4840	-28.62	20230704	2860	20.80	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
45	20230920	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-20	5	-0.58	41720000	12147	37.53	3440	3460	3410	4495	2425	3460	3434.59	2.55	0	493	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	369	5.83	0.59	12	0.11	590.00	5848.00	4840	20230704	-28.93	2860	20221017	20.28	4840	-28.93	20230704	2980	15.44	20230103	4840	-28.93	20230704	2860	20.28	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
46	20230920	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-20	5	-0.58	37941125	11047	34.13	3440	3460	3410	4495	2425	3460	3434.52	2.55	0	931	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	369	5.83	0.59	12	0.10	590.00	5848.00	4840	20230704	-28.93	2860	20221017	20.28	4840	-28.93	20230704	2980	15.44	20230103	4840	-28.93	20230704	2860	20.28	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
47	20230920	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-15	5	-0.43	29312415	8524	26.33	3440	3460	3415	4495	2425	3460	3438.81	2.55	0	1312	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	370	5.84	0.59	12	0.08	590.00	5848.00	4840	20230704	-28.82	2860	20221017	20.45	4840	-28.82	20230704	2980	15.60	20230103	4840	-28.82	20230704	2860	20.45	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
48	20230920	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-20	5	-0.58	24413155	7095	21.92	3440	3460	3415	4495	2425	3460	3440.90	2.55	0	1372	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	369	5.83	0.59	12	0.07	590.00	5848.00	4840	20230704	-28.93	2860	20221017	20.28	4840	-28.93	20230704	2980	15.44	20230103	4840	-28.93	20230704	2860	20.28	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
49	20230920	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-15	5	-0.43	5570495	1616	4.99	3440	3450	3420	4495	2425	3460	3447.09	2.55	0	-234	3590	3525	3470	3405	3350	3497	3377	54	1035	500	2420	5	1	10737324	370	5.84	0.59	12	0.02	590.00	5848.00	4840	20230704	-28.82	2860	20221017	20.45	4840	-28.82	20230704	2980	15.60	20230103	4840	-28.82	20230704	2860	20.45	20221017	2.19	N	192390	500	53 억		273405	N	N	0	N	00	N
50	20230919	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-75	5	-2.12	111836045	32340	75.41	3510	3535	3415	4595	2475	3535	3458.13	2.62	0	-7473	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	372	5.86	0.59	12	0.30	590.00	5848.00	4840	20230704	-28.51	2860	20221017	20.98	4840	-28.51	20230704	2980	16.11	20230103	4840	-28.51	20230704	2860	20.98	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
51	20230919	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-95	5	-2.69	107847360	31186	72.72	3510	3535	3415	4595	2475	3535	3458.20	2.62	0	-7464	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	369	5.83	0.59	12	0.29	590.00	5848.00	4840	20230704	-28.93	2860	20221017	20.28	4840	-28.93	20230704	2980	15.44	20230103	4840	-28.93	20230704	2860	20.28	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
52	20230919	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-75	5	-2.12	59721785	17134	39.95	3510	3535	3440	4595	2475	3535	3485.57	2.62	0	-7646	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	372	5.86	0.59	12	0.16	590.00	5848.00	4840	20230704	-28.51	2860	20221017	20.98	4840	-28.51	20230704	2980	16.11	20230103	4840	-28.51	20230704	2860	20.98	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
53	20230919	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-65	5	-1.84	53276220	15265	35.60	3510	3535	3450	4595	2475	3535	3490.09	2.62	0	-6477	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	373	5.88	0.59	12	0.14	590.00	5848.00	4840	20230704	-28.31	2860	20221017	21.33	4840	-28.31	20230704	2980	16.44	20230103	4840	-28.31	20230704	2860	21.33	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
54	20230919	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-65	5	-1.84	46258710	13238	30.87	3510	3535	3455	4595	2475	3535	3494.39	2.62	0	-6190	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	373	5.88	0.59	12	0.12	590.00	5848.00	4840	20230704	-28.31	2860	20221017	21.33	4840	-28.31	20230704	2980	16.44	20230103	4840	-28.31	20230704	2860	21.33	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
55	20230919	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-50	5	-1.41	39265860	11222	26.17	3510	3535	3470	4595	2475	3535	3499.01	2.62	0	-4196	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	374	5.91	0.60	12	0.10	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
56	20230919	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-45	5	-1.27	32653330	9321	21.73	3510	3535	3480	4595	2475	3535	3503.20	2.62	0	-3219	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	375	5.92	0.60	12	0.09	590.00	5848.00	4840	20230704	-27.89	2860	20221017	22.03	4840	-27.89	20230704	2980	17.11	20230103	4840	-27.89	20230704	2860	22.03	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
57	20230919	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-35	5	-0.99	7937455	2273	5.30	3510	3510	3480	4595	2475	3535	3492.06	2.62	0	22	3648	3591	3533	3476	3418	3562	3447	54	1060	500	2470	5	1	10737324	376	5.93	0.60	12	0.02	590.00	5848.00	4840	20230704	-27.69	2860	20221017	22.38	4840	-27.69	20230704	2980	17.45	20230103	4840	-27.69	20230704	2860	22.38	20221017	2.19	N	192390	500	53 억		280984	N	N	0	N	00	N
58	20230918	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-55	5	-1.53	150789405	42785	160.56	3560	3590	3475	4665	2515	3590	3524.35	2.65	0	-4671	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	380	5.99	0.60	12	0.40	590.00	5848.00	4840	20230704	-26.96	2860	20221017	23.60	4840	-26.96	20230704	2980	18.62	20230103	4840	-26.96	20230704	2860	23.60	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
59	20230918	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-70	5	-1.95	148460955	42126	158.08	3560	3590	3475	4665	2515	3590	3524.21	2.65	0	-4620	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	378	5.97	0.60	12	0.39	590.00	5848.00	4840	20230704	-27.27	2860	20221017	23.08	4840	-27.27	20230704	2980	18.12	20230103	4840	-27.27	20230704	2860	23.08	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
60	20230918	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-70	5	-1.95	75013635	21069	79.06	3560	3590	3510	4665	2515	3590	3560.38	2.65	0	-7604	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	378	5.97	0.60	12	0.20	590.00	5848.00	4840	20230704	-27.27	2860	20221017	23.08	4840	-27.27	20230704	2980	18.12	20230103	4840	-27.27	20230704	2860	23.08	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
61	20230918	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-50	5	-1.39	58994115	16538	62.06	3560	3590	3525	4665	2515	3590	3567.19	2.65	0	-5363	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	380	6.00	0.61	12	0.15	590.00	5848.00	4840	20230704	-26.86	2860	20221017	23.78	4840	-26.86	20230704	2980	18.79	20230103	4840	-26.86	20230704	2860	23.78	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
62	20230918	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-25	5	-0.70	53359840	14953	56.11	3560	3590	3525	4665	2515	3590	3568.50	2.65	0	-4263	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	383	6.04	0.61	12	0.14	590.00	5848.00	4840	20230704	-26.34	2860	20221017	24.65	4840	-26.34	20230704	2980	19.63	20230103	4840	-26.34	20230704	2860	24.65	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
63	20230918	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	46011945	12896	48.39	3560	3590	3525	4665	2515	3590	3567.92	2.65	0	-3258	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	384	6.07	0.61	12	0.12	590.00	5848.00	4840	20230704	-26.03	2860	20221017	25.17	4840	-26.03	20230704	2980	20.13	20230103	4840	-26.03	20230704	2860	25.17	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
64	20230918	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-20	5	-0.56	25103390	7053	26.47	3560	3580	3525	4665	2515	3590	3559.25	2.65	0	-2159	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	383	6.05	0.61	12	0.07	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
65	20230918	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-20	5	-0.56	8585415	2415	9.06	3560	3575	3525	4665	2515	3590	3555.04	2.65	0	-1282	3643	3616	3563	3536	3483	3630	3550	54	1075	500	2510	5	1	10737324	383	6.05	0.61	12	0.02	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.52	N	192390	500	53 억		284056	N	N	0	N	00	N
66	20230915	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	65	2	1.84	94587015	26648	44.51	3525	3590	3510	4580	2470	3525	3549.50	2.63	0	1763	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	385	6.08	0.61	12	0.25	590.00	5848.00	4840	20230704	-25.83	2860	20221017	25.52	4840	-25.83	20230704	2980	20.47	20230103	4840	-25.83	20230704	2860	25.52	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
67	20230915	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	60	2	1.70	89162470	25134	41.99	3525	3585	3510	4580	2470	3525	3547.48	2.63	0	1898	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	385	6.08	0.61	12	0.23	590.00	5848.00	4840	20230704	-25.93	2860	20221017	25.35	4840	-25.93	20230704	2980	20.30	20230103	4840	-25.93	20230704	2860	25.35	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
68	20230915	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	45	2	1.28	75073405	21194	35.40	3525	3580	3510	4580	2470	3525	3542.20	2.63	0	2064	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	383	6.05	0.61	12	0.20	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
69	20230915	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	50	2	1.42	68062285	19230	32.12	3525	3580	3510	4580	2470	3525	3539.38	2.63	0	2392	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	384	6.06	0.61	12	0.18	590.00	5848.00	4840	20230704	-26.14	2860	20221017	25.00	4840	-26.14	20230704	2980	19.97	20230103	4840	-26.14	20230704	2860	25.00	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
70	20230915	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	30	2	0.85	50810465	14388	24.03	3525	3565	3510	4580	2470	3525	3531.45	2.63	0	1465	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	382	6.03	0.61	12	0.13	590.00	5848.00	4840	20230704	-26.55	2860	20221017	24.30	4840	-26.55	20230704	2980	19.30	20230103	4840	-26.55	20230704	2860	24.30	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
71	20230915	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	25	2	0.71	40081145	11371	18.99	3525	3550	3510	4580	2470	3525	3524.86	2.63	0	1433	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	381	6.02	0.61	12	0.11	590.00	5848.00	4840	20230704	-26.65	2860	20221017	24.13	4840	-26.65	20230704	2980	19.13	20230103	4840	-26.65	20230704	2860	24.13	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
72	20230915	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-5	5	-0.14	27216660	7732	12.92	3525	3535	3510	4580	2470	3525	3520.00	2.63	0	833	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	378	5.97	0.60	12	0.07	590.00	5848.00	4840	20230704	-27.27	2860	20221017	23.08	4840	-27.27	20230704	2980	18.12	20230103	4840	-27.27	20230704	2860	23.08	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
73	20230915	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	5	2	0.14	9461745	2684	4.48	3525	3535	3525	4580	2470	3525	3525.24	2.63	0	-450	3625	3575	3510	3460	3395	3600	3485	54	1055	500	2460	5	1	10737324	379	5.98	0.60	12	0.02	590.00	5848.00	4840	20230704	-27.07	2860	20221017	23.43	4840	-27.07	20230704	2980	18.46	20230103	4840	-27.07	20230704	2860	23.43	20221017	2.28	N	192390	500	53 억		282293	N	N	0	N	00	N
74	20230914	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	0	3	0.00	209641025	59864	92.10	3505	3560	3445	4580	2470	3525	3501.95	2.58	0	5681	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	378	5.97	0.60	12	0.56	590.00	5848.00	4840	20230704	-27.17	2860	20221017	23.25	4840	-27.17	20230704	2980	18.29	20230103	4840	-27.17	20230704	2860	23.25	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
75	20230914	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-30	5	-0.85	200205290	57185	87.98	3505	3560	3445	4580	2470	3525	3501.01	2.58	0	6511	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	375	5.92	0.60	12	0.53	590.00	5848.00	4840	20230704	-27.79	2860	20221017	22.20	4840	-27.79	20230704	2980	17.28	20230103	4840	-27.79	20230704	2860	22.20	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
76	20230914	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-55	5	-1.56	181103915	51668	79.49	3505	3560	3445	4580	2470	3525	3505.15	2.58	0	6774	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	373	5.88	0.59	12	0.48	590.00	5848.00	4840	20230704	-28.31	2860	20221017	21.33	4840	-28.31	20230704	2980	16.44	20230103	4840	-28.31	20230704	2860	21.33	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
77	20230914	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	10	2	0.28	96380425	27334	42.05	3505	3560	3500	4580	2470	3525	3526.03	2.58	0	687	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	380	5.99	0.60	12	0.25	590.00	5848.00	4840	20230704	-26.96	2860	20221017	23.60	4840	-26.96	20230704	2980	18.62	20230103	4840	-26.96	20230704	2860	23.60	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
78	20230914	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	0	3	0.00	76720425	21740	33.45	3505	3560	3500	4580	2470	3525	3529.00	2.58	0	908	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	378	5.97	0.60	12	0.20	590.00	5848.00	4840	20230704	-27.17	2860	20221017	23.25	4840	-27.17	20230704	2980	18.29	20230103	4840	-27.17	20230704	2860	23.25	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
79	20230914	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	35	2	0.99	31673590	8966	13.79	3505	3560	3500	4580	2470	3525	3532.63	2.58	0	-1624	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	382	6.03	0.61	12	0.08	590.00	5848.00	4840	20230704	-26.45	2860	20221017	24.48	4840	-26.45	20230704	2980	19.46	20230103	4840	-26.45	20230704	2860	24.48	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
80	20230914	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	35	2	0.99	22401745	6356	9.78	3505	3560	3500	4580	2470	3525	3524.50	2.58	0	-463	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	382	6.03	0.61	12	0.06	590.00	5848.00	4840	20230704	-26.45	2860	20221017	24.48	4840	-26.45	20230704	2980	19.46	20230103	4840	-26.45	20230704	2860	24.48	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
81	20230914	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-20	5	-0.57	10035160	2853	4.39	3505	3530	3505	4580	2470	3525	3517.41	2.58	0	-374	3638	3581	3528	3471	3418	3555	3445	54	1055	500	2460	5	1	10737324	376	5.94	0.60	12	0.03	590.00	5848.00	4840	20230704	-27.58	2860	20221017	22.55	4840	-27.58	20230704	2980	17.62	20230103	4840	-27.58	20230704	2860	22.55	20221017	2.20	N	192390	500	53 억		276595	N	N	0	N	00	N
82	20230913	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-25	5	-0.70	228592170	64999	189.24	3540	3585	3475	4615	2485	3550	3516.82	2.68	0	-10991	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	378	5.97	0.60	12	0.61	590.00	5848.00	4840	20230704	-27.17	2860	20221017	23.25	4840	-27.17	20230704	2980	18.29	20230103	4840	-27.17	20230704	2860	23.25	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
83	20230913	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	5	2	0.14	208603990	59331	172.74	3540	3585	3475	4615	2485	3550	3515.94	2.68	0	-11362	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	382	6.03	0.61	12	0.55	590.00	5848.00	4840	20230704	-26.55	2860	20221017	24.30	4840	-26.55	20230704	2980	19.30	20230103	4840	-26.55	20230704	2860	24.30	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
84	20230913	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-30	5	-0.85	162032925	46141	134.34	3540	3550	3475	4615	2485	3550	3511.69	2.68	0	-7960	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	378	5.97	0.60	12	0.43	590.00	5848.00	4840	20230704	-27.27	2860	20221017	23.08	4840	-27.27	20230704	2980	18.12	20230103	4840	-27.27	20230704	2860	23.08	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
85	20230913	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-60	5	-1.69	146563775	41712	121.44	3540	3550	3475	4615	2485	3550	3513.71	2.68	0	-6877	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	375	5.92	0.60	12	0.39	590.00	5848.00	4840	20230704	-27.89	2860	20221017	22.03	4840	-27.89	20230704	2980	17.11	20230103	4840	-27.89	20230704	2860	22.03	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
86	20230913	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-65	5	-1.83	139379850	39650	115.44	3540	3550	3480	4615	2485	3550	3515.25	2.68	0	-5962	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	374	5.91	0.60	12	0.37	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
87	20230913	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-30	5	-0.85	131058170	37265	108.50	3540	3550	3480	4615	2485	3550	3516.92	2.68	0	-4704	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	378	5.97	0.60	12	0.35	590.00	5848.00	4840	20230704	-27.27	2860	20221017	23.08	4840	-27.27	20230704	2980	18.12	20230103	4840	-27.27	20230704	2860	23.08	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
88	20230913	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-65	5	-1.83	55379215	15775	45.93	3540	3550	3485	4615	2485	3550	3510.57	2.68	0	-2185	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	374	5.91	0.60	12	0.15	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
89	20230913	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-20	5	-0.56	6776445	1916	5.58	3540	3540	3510	4615	2485	3550	3536.77	2.68	0	-307	3603	3576	3548	3521	3493	3590	3535	54	1065	500	2480	5	1	10737324	379	5.98	0.60	12	0.02	590.00	5848.00	4840	20230704	-27.07	2860	20221017	23.43	4840	-27.07	20230704	2980	18.46	20230103	4840	-27.07	20230704	2860	23.43	20221017	2.20	N	192390	500	53 억		287870	N	N	0	N	00	N
90	20230912	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-10	5	-0.28	121921810	34347	63.55	3540	3575	3520	4625	2495	3560	3549.71	2.79	0	-11720	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	381	6.02	0.61	12	0.32	590.00	5848.00	4840	20230704	-26.65	2860	20221017	24.13	4840	-26.65	20230704	2980	19.13	20230103	4840	-26.65	20230704	2860	24.13	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
91	20230912	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	111013060	31267	57.85	3540	3575	3520	4625	2495	3560	3550.49	2.79	0	-11536	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	379	5.98	0.60	12	0.29	590.00	5848.00	4840	20230704	-27.07	2860	20221017	23.43	4840	-27.07	20230704	2980	18.46	20230103	4840	-27.07	20230704	2860	23.43	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
92	20230912	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	0	3	0.00	90867130	25569	47.31	3540	3575	3525	4625	2495	3560	3553.80	2.79	0	-8282	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	382	6.03	0.61	12	0.24	590.00	5848.00	4840	20230704	-26.45	2860	20221017	24.48	4840	-26.45	20230704	2980	19.46	20230103	4840	-26.45	20230704	2860	24.48	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
93	20230912	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	10	2	0.28	79083285	22255	41.18	3540	3570	3525	4625	2495	3560	3553.51	2.79	0	-6144	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	383	6.05	0.61	12	0.21	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
94	20230912	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	10	2	0.28	66930960	18840	34.86	3540	3570	3525	4625	2495	3560	3552.60	2.79	0	-3537	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	383	6.05	0.61	12	0.18	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
95	20230912	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-5	5	-0.14	46836570	13196	24.42	3540	3570	3525	4625	2495	3560	3549.30	2.79	0	-2217	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	382	6.03	0.61	12	0.12	590.00	5848.00	4840	20230704	-26.55	2860	20221017	24.30	4840	-26.55	20230704	2980	19.30	20230103	4840	-26.55	20230704	2860	24.30	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
96	20230912	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	0	3	0.00	29908755	8428	15.59	3540	3565	3525	4625	2495	3560	3548.74	2.79	0	-1027	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	382	6.03	0.61	12	0.08	590.00	5848.00	4840	20230704	-26.45	2860	20221017	24.48	4840	-26.45	20230704	2980	19.46	20230103	4840	-26.45	20230704	2860	24.48	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
97	20230912	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-10	5	-0.28	6774365	1912	3.54	3540	3555	3540	4625	2495	3560	3543.08	2.79	0	-164	3666	3612	3506	3452	3346	3640	3480	54	1065	500	2490	5	1	10737324	381	6.02	0.61	12	0.02	590.00	5848.00	4840	20230704	-26.65	2860	20221017	24.13	4840	-26.65	20230704	2980	19.13	20230103	4840	-26.65	20230704	2860	24.13	20221017	2.25	N	192390	500	53 억		299478	N	N	0	N	00	N
98	20230911	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	160	2	4.71	187784255	54029	97.73	3450	3560	3400	4420	2380	3400	3475.61	2.79	0	5	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	382	6.03	0.61	12	0.50	590.00	5848.00	4840	20230704	-26.45	2860	20221017	24.48	4840	-26.45	20230704	2980	19.46	20230103	4840	-26.45	20230704	2860	24.48	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
99	20230911	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	130	2	3.82	159825785	46153	83.48	3450	3530	3400	4420	2380	3400	3462.96	2.79	0	441	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	379	5.98	0.60	12	0.43	590.00	5848.00	4840	20230704	-27.07	2860	20221017	23.43	4840	-27.07	20230704	2980	18.46	20230103	4840	-27.07	20230704	2860	23.43	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
100	20230911	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	105	2	3.09	133633830	38712	70.02	3450	3510	3400	4420	2380	3400	3452.00	2.79	0	1367	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	376	5.94	0.60	12	0.36	590.00	5848.00	4840	20230704	-27.58	2860	20221017	22.55	4840	-27.58	20230704	2980	17.62	20230103	4840	-27.58	20230704	2860	22.55	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
101	20230911	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	85	2	2.50	123726715	35874	64.89	3450	3510	3400	4420	2380	3400	3448.92	2.79	0	1165	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	374	5.91	0.60	12	0.33	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
102	20230911	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	100	2	2.94	118020670	34239	61.93	3450	3510	3400	4420	2380	3400	3446.97	2.79	0	1060	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	376	5.93	0.60	12	0.32	590.00	5848.00	4840	20230704	-27.69	2860	20221017	22.38	4840	-27.69	20230704	2980	17.45	20230103	4840	-27.69	20230704	2860	22.38	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
103	20230911	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	65	2	1.91	88306160	25735	46.55	3450	3480	3400	4420	2380	3400	3431.36	2.79	0	1857	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	372	5.87	0.59	12	0.24	590.00	5848.00	4840	20230704	-28.41	2860	20221017	21.15	4840	-28.41	20230704	2980	16.28	20230103	4840	-28.41	20230704	2860	21.15	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
104	20230911	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	45	2	1.32	71419200	20850	37.71	3450	3460	3400	4420	2380	3400	3425.38	2.79	0	621	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	370	5.84	0.59	12	0.19	590.00	5848.00	4840	20230704	-28.82	2860	20221017	20.45	4840	-28.82	20230704	2980	15.60	20230103	4840	-28.82	20230704	2860	20.45	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
105	20230911	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	60	2	1.76	53335935	15602	28.22	3450	3460	3400	4420	2380	3400	3418.53	2.79	0	1966	3503	3451	3388	3336	3273	3477	3362	54	1020	500	2380	5	1	10737324	372	5.86	0.59	12	0.15	590.00	5848.00	4840	20230704	-28.51	2860	20221017	20.98	4840	-28.51	20230704	2980	16.11	20230103	4840	-28.51	20230704	2860	20.98	20221017	2.41	N	192390	500	53 억		299319	N	N	0	N	00	N
106	20230908	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	184767430	54946	99.22	3345	3440	3325	4405	2375	3390	3362.55	2.76	0	2879	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	365	5.76	0.58	12	0.51	590.00	5848.00	4840	20230704	-29.75	2860	20221017	18.88	4840	-29.75	20230704	2980	14.09	20230103	4840	-29.75	20230704	2860	18.88	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
107	20230908	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	35	2	1.03	181262645	53922	97.37	3345	3440	3325	4405	2375	3390	3361.40	2.76	0	2996	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	368	5.81	0.59	12	0.50	590.00	5848.00	4840	20230704	-29.24	2860	20221017	19.76	4840	-29.24	20230704	2980	14.93	20230103	4840	-29.24	20230704	2860	19.76	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
108	20230908	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-5	5	-0.15	168329975	50123	90.51	3345	3440	3325	4405	2375	3390	3358.13	2.76	0	2172	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	363	5.74	0.58	12	0.47	590.00	5848.00	4840	20230704	-30.06	2860	20221017	18.36	4840	-30.06	20230704	2980	13.59	20230103	4840	-30.06	20230704	2860	18.36	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
109	20230908	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-50	5	-1.47	87101250	26055	47.05	3345	3375	3325	4405	2375	3390	3342.39	2.76	0	-2809	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	359	5.66	0.57	12	0.24	590.00	5848.00	4840	20230704	-30.99	2860	20221017	16.78	4840	-30.99	20230704	2980	12.08	20230103	4840	-30.99	20230704	2860	16.78	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
110	20230908	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-50	5	-1.47	71441475	21371	38.59	3345	3375	3325	4405	2375	3390	3342.20	2.76	0	-2414	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	359	5.66	0.57	12	0.20	590.00	5848.00	4840	20230704	-30.99	2860	20221017	16.78	4840	-30.99	20230704	2980	12.08	20230103	4840	-30.99	20230704	2860	16.78	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
111	20230908	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-45	5	-1.33	57123430	17074	30.83	3345	3375	3325	4405	2375	3390	3344.79	2.76	0	-3137	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	359	5.67	0.57	12	0.16	590.00	5848.00	4840	20230704	-30.89	2860	20221017	16.96	4840	-30.89	20230704	2980	12.25	20230103	4840	-30.89	20230704	2860	16.96	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
112	20230908	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-45	5	-1.33	41073840	12260	22.14	3345	3375	3330	4405	2375	3390	3349.16	2.76	0	-2172	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	359	5.67	0.57	12	0.11	590.00	5848.00	4840	20230704	-30.89	2860	20221017	16.96	4840	-30.89	20230704	2980	12.25	20230103	4840	-30.89	20230704	2860	16.96	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
113	20230908	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-35	5	-1.03	14352270	4287	7.74	3345	3365	3330	4405	2375	3390	3344.45	2.76	0	-1292	3496	3442	3396	3342	3296	3420	3320	54	1015	500	2370	5	1	10737324	360	5.69	0.57	12	0.04	590.00	5848.00	4840	20230704	-30.68	2860	20221017	17.31	4840	-30.68	20230704	2980	12.58	20230103	4840	-30.68	20230704	2860	17.31	20221017	2.41	N	192390	500	53 억		296341	N	N	0	N	00	N
114	20230907	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-35	5	-1.02	183999235	54252	119.61	3420	3450	3350	4450	2400	3425	3391.57	2.77	0	-4008	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	364	5.75	0.58	12	0.51	590.00	5848.00	4840	20230704	-29.96	2860	20221017	18.53	4840	-29.96	20230704	2980	13.76	20230103	4840	-29.96	20230704	2860	18.53	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
115	20230907	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-45	5	-1.31	162351200	47864	105.53	3420	3450	3350	4450	2400	3425	3391.93	2.77	0	-3702	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	363	5.73	0.58	12	0.45	590.00	5848.00	4840	20230704	-30.17	2860	20221017	18.18	4840	-30.17	20230704	2980	13.42	20230103	4840	-30.17	20230704	2860	18.18	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
116	20230907	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-75	5	-2.19	146641870	43186	95.22	3420	3450	3350	4450	2400	3425	3395.59	2.77	0	-2368	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	360	5.68	0.57	12	0.40	590.00	5848.00	4840	20230704	-30.79	2860	20221017	17.13	4840	-30.79	20230704	2980	12.42	20230103	4840	-30.79	20230704	2860	17.13	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
117	20230907	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-45	5	-1.31	120017690	35274	77.77	3420	3450	3375	4450	2400	3425	3402.44	2.77	0	61	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	363	5.73	0.58	12	0.33	590.00	5848.00	4840	20230704	-30.17	2860	20221017	18.18	4840	-30.17	20230704	2980	13.42	20230103	4840	-30.17	20230704	2860	18.18	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
118	20230907	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-40	5	-1.17	100857155	29608	65.28	3420	3450	3375	4450	2400	3425	3406.42	2.77	0	0	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	363	5.74	0.58	12	0.28	590.00	5848.00	4840	20230704	-30.06	2860	20221017	18.36	4840	-30.06	20230704	2980	13.59	20230103	4840	-30.06	20230704	2860	18.36	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
119	20230907	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-20	5	-0.58	83832930	24604	54.25	3420	3450	3375	4450	2400	3425	3407.29	2.77	0	-88	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	366	5.77	0.58	12	0.23	590.00	5848.00	4840	20230704	-29.65	2860	20221017	19.06	4840	-29.65	20230704	2980	14.26	20230103	4840	-29.65	20230704	2860	19.06	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
120	20230907	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	0	3	0.00	51750315	15162	33.43	3420	3450	3390	4450	2400	3425	3413.16	2.77	0	-2559	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	368	5.81	0.59	12	0.14	590.00	5848.00	4840	20230704	-29.24	2860	20221017	19.76	4840	-29.24	20230704	2980	14.93	20230103	4840	-29.24	20230704	2860	19.76	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
121	20230907	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	10	2	0.29	12543125	3666	8.08	3420	3440	3410	4450	2400	3425	3421.47	2.77	0	529	3575	3500	3455	3380	3335	3477	3357	54	1025	500	2390	5	1	10737324	369	5.82	0.59	12	0.03	590.00	5848.00	4840	20230704	-29.03	2860	20221017	20.10	4840	-29.03	20230704	2980	15.27	20230103	4840	-29.03	20230704	2860	20.10	20221017	2.41	N	192390	500	53 억		297520	N	N	0	N	00	N
122	20230906	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-80	5	-2.28	156727395	45353	95.85	3505	3530	3410	4555	2455	3505	3455.72	2.75	0	1273	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	368	5.81	0.59	12	0.42	590.00	5848.00	4840	20230704	-29.24	2860	20221017	19.76	4840	-29.24	20230704	2980	14.93	20230103	4840	-29.24	20230704	2860	19.76	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
123	20230906	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-75	5	-2.14	149997165	43385	91.69	3505	3530	3410	4555	2455	3505	3457.35	2.75	0	1099	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	368	5.81	0.59	12	0.40	590.00	5848.00	4840	20230704	-29.13	2860	20221017	19.93	4840	-29.13	20230704	2980	15.10	20230103	4840	-29.13	20230704	2860	19.93	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
124	20230906	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-75	5	-2.14	115819520	33411	70.61	3505	3530	3415	4555	2455	3505	3466.51	2.75	0	123	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	368	5.81	0.59	12	0.31	590.00	5848.00	4840	20230704	-29.13	2860	20221017	19.93	4840	-29.13	20230704	2980	15.10	20230103	4840	-29.13	20230704	2860	19.93	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
125	20230906	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-60	5	-1.71	92699480	26660	56.34	3505	3530	3430	4555	2455	3505	3477.10	2.75	0	1161	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	370	5.84	0.59	12	0.25	590.00	5848.00	4840	20230704	-28.82	2860	20221017	20.45	4840	-28.82	20230704	2980	15.60	20230103	4840	-28.82	20230704	2860	20.45	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
126	20230906	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	78585685	22558	47.67	3505	3530	3440	4555	2455	3505	3483.72	2.75	0	937	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	372	5.86	0.59	12	0.21	590.00	5848.00	4840	20230704	-28.51	2860	20221017	20.98	4840	-28.51	20230704	2980	16.11	20230103	4840	-28.51	20230704	2860	20.98	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
127	20230906	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-30	5	-0.86	59648460	17077	36.09	3505	3530	3450	4555	2455	3505	3492.91	2.75	0	-703	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	373	5.89	0.59	12	0.16	590.00	5848.00	4840	20230704	-28.20	2860	20221017	21.50	4840	-28.20	20230704	2980	16.61	20230103	4840	-28.20	20230704	2860	21.50	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
128	20230906	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-20	5	-0.57	38487925	10983	23.21	3505	3530	3465	4555	2455	3505	3504.32	2.75	0	-3068	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	374	5.91	0.60	12	0.10	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
129	20230906	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	20	2	0.57	12396825	3535	7.47	3505	3525	3505	4555	2455	3505	3506.88	2.75	0	-1242	3585	3545	3500	3460	3415	3522	3437	54	1050	500	2450	5	1	10737324	378	5.97	0.60	12	0.03	590.00	5848.00	4840	20230704	-27.17	2860	20221017	23.25	4840	-27.17	20230704	2980	18.29	20230103	4840	-27.17	20230704	2860	23.25	20221017	2.40	N	192390	500	53 억		295269	N	N	0	N	00	N
130	20230905	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-40	5	-1.13	164722220	47318	71.04	3540	3540	3455	4605	2485	3545	3481.10	2.72	0	9213	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	376	5.94	0.60	12	0.44	590.00	5848.00	4840	20230704	-27.58	2860	20221017	22.55	4840	-27.58	20230704	2980	17.62	20230103	4840	-27.58	20230704	2860	22.55	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
131	20230905	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-45	5	-1.27	160474180	46105	69.22	3540	3540	3455	4605	2485	3545	3480.62	2.72	0	9530	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	376	5.93	0.60	12	0.43	590.00	5848.00	4840	20230704	-27.69	2860	20221017	22.38	4840	-27.69	20230704	2980	17.45	20230103	4840	-27.69	20230704	2860	22.38	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
132	20230905	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-50	5	-1.41	136245010	39149	58.78	3540	3540	3455	4605	2485	3545	3480.17	2.72	0	8914	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	375	5.92	0.60	12	0.36	590.00	5848.00	4840	20230704	-27.79	2860	20221017	22.20	4840	-27.79	20230704	2980	17.28	20230103	4840	-27.79	20230704	2860	22.20	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
133	20230905	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-65	5	-1.83	91455590	26250	39.41	3540	3540	3455	4605	2485	3545	3484.02	2.72	0	-1953	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	374	5.90	0.60	12	0.24	590.00	5848.00	4840	20230704	-28.10	2860	20221017	21.68	4840	-28.10	20230704	2980	16.78	20230103	4840	-28.10	20230704	2860	21.68	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
134	20230905	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-80	5	-2.26	69571820	19954	29.96	3540	3540	3455	4605	2485	3545	3486.61	2.72	0	-3147	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	372	5.87	0.59	12	0.19	590.00	5848.00	4840	20230704	-28.41	2860	20221017	21.15	4840	-28.41	20230704	2980	16.28	20230103	4840	-28.41	20230704	2860	21.15	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
135	20230905	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-60	5	-1.69	43418845	12433	18.67	3540	3540	3455	4605	2485	3545	3492.23	2.72	0	-2039	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	374	5.91	0.60	12	0.12	590.00	5848.00	4840	20230704	-28.00	2860	20221017	21.85	4840	-28.00	20230704	2980	16.95	20230103	4840	-28.00	20230704	2860	21.85	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
136	20230905	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-65	5	-1.83	33618850	9619	14.44	3540	3540	3455	4605	2485	3545	3495.05	2.72	0	-1501	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	374	5.90	0.60	12	0.09	590.00	5848.00	4840	20230704	-28.10	2860	20221017	21.68	4840	-28.10	20230704	2980	16.78	20230103	4840	-28.10	20230704	2860	21.68	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
137	20230905	090703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-20	5	-0.56	12286290	3490	5.24	3540	3540	3505	4605	2485	3545	3520.43	2.72	0	-163	3681	3612	3531	3462	3381	3572	3422	54	1060	500	2480	5	1	10737324	378	5.97	0.60	12	0.03	590.00	5848.00	4840	20230704	-27.17	2860	20221017	23.25	4840	-27.17	20230704	2980	18.29	20230103	4840	-27.17	20230704	2860	23.25	20221017	2.41	N	192390	500	53 억		292130	N	N	0	N	00	N
138	20230904	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-5	5	-0.14	235196625	66605	71.86	3550	3600	3450	4615	2485	3550	3531.21	2.89	0	-17568	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	381	6.01	0.61	12	0.62	590.00	5848.00	4840	20230704	-26.76	2860	20221017	23.95	4840	-26.76	20230704	2980	18.96	20230103	4840	-26.76	20230704	2860	23.95	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
139	20230904	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-20	5	-0.56	230066465	65152	70.29	3550	3600	3450	4615	2485	3550	3531.22	2.89	0	-17520	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	379	5.98	0.60	12	0.61	590.00	5848.00	4840	20230704	-27.07	2860	20221017	23.43	4840	-27.07	20230704	2980	18.46	20230103	4840	-27.07	20230704	2860	23.43	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
140	20230904	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-55	5	-1.55	187600265	53079	57.27	3550	3600	3450	4615	2485	3550	3534.36	2.89	0	-13394	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	375	5.92	0.60	12	0.49	590.00	5848.00	4840	20230704	-27.79	2860	20221017	22.20	4840	-27.79	20230704	2980	17.28	20230103	4840	-27.79	20230704	2860	22.20	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
141	20230904	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-100	5	-2.82	168362455	47549	51.30	3550	3600	3450	4615	2485	3550	3540.82	2.89	0	-12852	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	370	5.85	0.59	12	0.44	590.00	5848.00	4840	20230704	-28.72	2860	20221017	20.63	4840	-28.72	20230704	2980	15.77	20230103	4840	-28.72	20230704	2860	20.63	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
142	20230904	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-55	5	-1.55	150029565	42265	45.60	3550	3600	3490	4615	2485	3550	3549.74	2.89	0	-12445	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	375	5.92	0.60	12	0.39	590.00	5848.00	4840	20230704	-27.79	2860	20221017	22.20	4840	-27.79	20230704	2980	17.28	20230103	4840	-27.79	20230704	2860	22.20	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
143	20230904	110636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	0	3	0.00	125095180	35184	37.96	3550	3600	3515	4615	2485	3550	3555.46	2.89	0	-10261	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	381	6.02	0.61	12	0.33	590.00	5848.00	4840	20230704	-26.65	2860	20221017	24.13	4840	-26.65	20230704	2980	19.13	20230103	4840	-26.65	20230704	2860	24.13	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
144	20230904	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	5	2	0.14	93234125	26185	28.25	3550	3600	3515	4615	2485	3550	3560.60	2.89	0	-6201	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	382	6.03	0.61	12	0.24	590.00	5848.00	4840	20230704	-26.55	2860	20221017	24.30	4840	-26.55	20230704	2980	19.30	20230103	4840	-26.55	20230704	2860	24.30	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
145	20230904	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	20	2	0.56	36483450	10291	11.10	3550	3570	3515	4615	2485	3550	3545.17	2.89	0	-1473	3670	3610	3545	3485	3420	3640	3515	54	1065	500	2480	5	1	10737324	383	6.05	0.61	12	0.10	590.00	5848.00	4840	20230704	-26.24	2860	20221017	24.83	4840	-26.24	20230704	2980	19.80	20230103	4840	-26.24	20230704	2860	24.83	20221017	2.41	N	192390	500	53 억		310260	N	N	0	N	00	N
146	20230901	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	10	2	0.28	326522595	92105	240.45	3540	3605	3480	4600	2480	3540	3545.13	2.97	0	-10667	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	381	6.02	0.61	12	0.86	590.00	5848.00	4840	20230704	-26.65	2860	20221017	24.13	4840	-26.65	20230704	2980	19.13	20230103	4840	-26.65	20230704	2860	24.13	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
147	20230901	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-5	5	-0.14	321282560	90627	236.59	3540	3605	3480	4600	2480	3540	3545.12	2.97	0	-10736	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	380	5.99	0.60	12	0.84	590.00	5848.00	4840	20230704	-26.96	2860	20221017	23.60	4840	-26.96	20230704	2980	18.62	20230103	4840	-26.96	20230704	2860	23.60	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
148	20230901	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	0	3	0.00	286858905	80856	211.08	3540	3605	3480	4600	2480	3540	3547.80	2.97	0	-10066	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	380	6.00	0.61	12	0.75	590.00	5848.00	4840	20230704	-26.86	2860	20221017	23.78	4840	-26.86	20230704	2980	18.79	20230103	4840	-26.86	20230704	2860	23.78	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
149	20230901	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	260584500	73451	191.75	3540	3605	3480	4600	2480	3540	3547.76	2.97	0	-8224	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	381	6.01	0.61	12	0.68	590.00	5848.00	4840	20230704	-26.76	2860	20221017	23.95	4840	-26.76	20230704	2980	18.96	20230103	4840	-26.76	20230704	2860	23.95	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
150	20230901	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-25	5	-0.71	238573405	67216	175.48	3540	3605	3480	4600	2480	3540	3549.39	2.97	0	-7830	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	377	5.96	0.60	12	0.63	590.00	5848.00	4840	20230704	-27.38	2860	20221017	22.90	4840	-27.38	20230704	2980	17.95	20230103	4840	-27.38	20230704	2860	22.90	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
151	20230901	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	210771960	59334	154.90	3540	3605	3480	4600	2480	3540	3552.35	2.97	0	-8471	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	381	6.01	0.61	12	0.55	590.00	5848.00	4840	20230704	-26.76	2860	20221017	23.95	4840	-26.76	20230704	2980	18.96	20230103	4840	-26.76	20230704	2860	23.95	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
152	20230901	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	35	2	0.99	166931020	46985	122.66	3540	3605	3480	4600	2480	3540	3552.93	2.97	0	-8160	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	384	6.06	0.61	12	0.44	590.00	5848.00	4840	20230704	-26.14	2860	20221017	25.00	4840	-26.14	20230704	2980	19.97	20230103	4840	-26.14	20230704	2860	25.00	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N
153	20230901	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-30	5	-0.85	42014395	11926	31.13	3540	3540	3480	4600	2480	3540	3522.54	2.97	0	-5521	3600	3570	3545	3515	3490	3557	3502	54	1060	500	2470	5	1	10737324	377	5.95	0.60	12	0.11	590.00	5848.00	4840	20230704	-27.48	2860	20221017	22.73	4840	-27.48	20230704	2980	17.79	20230103	4840	-27.48	20230704	2860	22.73	20221017	2.40	N	192390	500	53 억		319172	N	N	0	N	00	N