KissMeData/054410/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	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-40	5	-0.78	107020400	21126	108.31	5140	5140	5000	6700	3620	5160	5065.81	2.78	0	-5453	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	259	12.83	0.65	12	0.42	399.00	7906.00	7630	20230621	-32.90	4805	20221013	6.56	7630	-32.90	20230621	4910	4.28	20230104	7630	-32.90	20230621	4805	6.56	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
3	20230927	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-40	5	-0.78	103728240	20483	105.01	5140	5140	5000	6700	3620	5160	5064.11	2.78	0	-5453	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	259	12.83	0.65	12	0.40	399.00	7906.00	7630	20230621	-32.90	4805	20221013	6.56	7630	-32.90	20230621	4910	4.28	20230104	7630	-32.90	20230621	4805	6.56	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
4	20230927	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-90	5	-1.74	98330890	19424	99.58	5140	5140	5000	6700	3620	5160	5062.34	2.78	0	-5459	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	257	12.71	0.64	12	0.38	399.00	7906.00	7630	20230621	-33.55	4805	20221013	5.52	7630	-33.55	20230621	4910	3.26	20230104	7630	-33.55	20230621	4805	5.52	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
5	20230927	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-60	5	-1.16	78275430	15485	79.39	5140	5140	5000	6700	3620	5160	5054.92	2.78	0	-5231	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	258	12.78	0.65	12	0.31	399.00	7906.00	7630	20230621	-33.16	4805	20221013	6.14	7630	-33.16	20230621	4910	3.87	20230104	7630	-33.16	20230621	4805	6.14	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
6	20230927	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-120	5	-2.33	65614040	12998	66.64	5140	5140	5000	6700	3620	5160	5048.01	2.78	0	-4459	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	255	12.63	0.64	12	0.26	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4805	4.89	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
7	20230927	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-120	5	-2.33	50779070	10062	51.58	5140	5140	5000	6700	3620	5160	5046.62	2.78	0	-3559	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	255	12.63	0.64	12	0.20	399.00	7906.00	7630	20230621	-33.94	4805	20221013	4.89	7630	-33.94	20230621	4910	2.65	20230104	7630	-33.94	20230621	4805	4.89	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
8	20230927	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-130	5	-2.52	47477290	9407	48.23	5140	5140	5000	6700	3620	5160	5047.02	2.78	0	-3503	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	255	12.61	0.64	12	0.19	399.00	7906.00	7630	20230621	-34.08	4805	20221013	4.68	7630	-34.08	20230621	4910	2.44	20230104	7630	-34.08	20230621	4805	4.68	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
9	20230927	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-140	5	-2.71	19494120	3846	19.72	5140	5140	5000	6700	3620	5160	5068.67	2.78	0	-2886	5273	5216	5183	5126	5093	5200	5110	25	1540	500	3610	10	1	5060000	254	12.58	0.63	12	0.08	399.00	7906.00	7630	20230621	-34.21	4805	20221013	4.47	7630	-34.21	20230621	4910	2.24	20230104	7630	-34.21	20230621	4805	4.47	20221013	0.73	N	054410	500	25 억		140817	N	N	0	N	00	N
10	20230926	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-80	5	-1.53	101281730	19506	292.58	5240	5240	5150	6810	3670	5240	5192.34	2.87	0	-4233	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	261	12.93	0.65	12	0.39	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
11	20230926	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-80	5	-1.53	89342030	17191	257.85	5240	5240	5150	6810	3670	5240	5197.02	2.87	0	-4063	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	261	12.93	0.65	12	0.34	399.00	7906.00	7630	20230621	-32.37	4805	20221013	7.39	7630	-32.37	20230621	4910	5.09	20230104	7630	-32.37	20230621	4805	7.39	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
12	20230926	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	87844210	16901	253.50	5240	5240	5150	6810	3670	5240	5197.57	2.87	0	-4044	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	263	13.01	0.66	12	0.33	399.00	7906.00	7630	20230621	-31.98	4805	20221013	8.01	7630	-31.98	20230621	4910	5.70	20230104	7630	-31.98	20230621	4805	8.01	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
13	20230926	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-70	5	-1.34	68054650	13063	195.94	5240	5240	5150	6810	3670	5240	5209.73	2.87	0	-3351	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	262	12.96	0.65	12	0.26	399.00	7906.00	7630	20230621	-32.24	4805	20221013	7.60	7630	-32.24	20230621	4910	5.30	20230104	7630	-32.24	20230621	4805	7.60	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
14	20230926	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	62108700	11916	178.73	5240	5240	5150	6810	3670	5240	5212.21	2.87	0	-3261	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	263	13.03	0.66	12	0.24	399.00	7906.00	7630	20230621	-31.85	4805	20221013	8.22	7630	-31.85	20230621	4910	5.91	20230104	7630	-31.85	20230621	4805	8.22	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
15	20230926	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	58946840	11309	169.63	5240	5240	5150	6810	3670	5240	5212.38	2.87	0	-3013	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	263	13.01	0.66	12	0.22	399.00	7906.00	7630	20230621	-31.98	4805	20221013	8.01	7630	-31.98	20230621	4910	5.70	20230104	7630	-31.98	20230621	4805	8.01	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
16	20230926	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	46119740	8849	132.73	5240	5240	5150	6810	3670	5240	5211.86	2.87	0	-1949	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	265	13.13	0.66	12	0.17	399.00	7906.00	7630	20230621	-31.32	4805	20221013	9.05	7630	-31.32	20230621	4910	6.72	20230104	7630	-31.32	20230621	4805	9.05	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
17	20230926	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	21722790	4149	62.23	5240	5240	5150	6810	3670	5240	5235.67	2.87	0	-258	5280	5260	5220	5200	5160	5270	5210	25	1570	500	3660	10	1	5060000	263	13.01	0.66	12	0.08	399.00	7906.00	7630	20230621	-31.98	4805	20221013	8.01	7630	-31.98	20230621	4910	5.70	20230104	7630	-31.98	20230621	4805	8.01	20221013	0.72	N	054410	500	25 억		145202	N	N	0	N	00	N
18	20230925	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	10	2	0.19	34775330	6666	53.15	5180	5240	5180	6790	3670	5230	5216.82	2.86	0	679	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	265	13.13	0.66	12	0.13	399.00	7906.00	7630	20230621	-31.32	4805	20221013	9.05	7630	-31.32	20230621	4910	6.72	20230104	7630	-31.32	20230621	4805	9.05	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
19	20230925	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-30	5	-0.57	32449090	6220	49.59	5180	5230	5180	6790	3670	5230	5216.90	2.86	0	719	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	263	13.03	0.66	12	0.12	399.00	7906.00	7630	20230621	-31.85	4805	20221013	8.22	7630	-31.85	20230621	4910	5.91	20230104	7630	-31.85	20230621	4805	8.22	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
20	20230925	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	0	3	0.00	30259800	5800	46.24	5180	5230	5180	6790	3670	5230	5217.21	2.86	0	932	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	265	13.11	0.66	12	0.11	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
21	20230925	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	0	3	0.00	28905390	5541	44.18	5180	5230	5180	6790	3670	5230	5216.64	2.86	0	1085	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	265	13.11	0.66	12	0.11	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
22	20230925	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-40	5	-0.76	27566420	5284	42.13	5180	5230	5180	6790	3670	5230	5216.96	2.86	0	1264	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	263	13.01	0.66	12	0.10	399.00	7906.00	7630	20230621	-31.98	4805	20221013	8.01	7630	-31.98	20230621	4910	5.70	20230104	7630	-31.98	20230621	4805	8.01	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
23	20230925	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-20	5	-0.38	25868080	4957	39.52	5180	5230	5180	6790	3670	5230	5218.50	2.86	0	1300	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	264	13.06	0.66	12	0.10	399.00	7906.00	7630	20230621	-31.72	4805	20221013	8.43	7630	-31.72	20230621	4910	6.11	20230104	7630	-31.72	20230621	4805	8.43	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
24	20230925	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-20	5	-0.38	25180360	4825	38.47	5180	5230	5180	6790	3670	5230	5218.73	2.86	0	1432	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	264	13.06	0.66	12	0.10	399.00	7906.00	7630	20230621	-31.72	4805	20221013	8.43	7630	-31.72	20230621	4910	6.11	20230104	7630	-31.72	20230621	4805	8.43	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
25	20230925	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-30	5	-0.57	3979260	768	6.12	5180	5200	5180	6790	3670	5230	5181.33	2.86	0	-133	5443	5336	5233	5126	5023	5390	5180	25	1560	500	3660	10	1	5060000	263	13.03	0.66	12	0.02	399.00	7906.00	7630	20230621	-31.85	4805	20221013	8.22	7630	-31.85	20230621	4910	5.91	20230104	7630	-31.85	20230621	4805	8.22	20221013	0.72	N	054410	500	25 억		144523	N	N	0	N	00	N
26	20230922	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	65647490	12543	103.50	5160	5340	5130	6810	3670	5240	5233.79	2.93	0	-3841	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	265	13.11	0.66	12	0.25	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
27	20230922	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	63210270	12077	99.65	5160	5340	5130	6810	3670	5240	5233.94	2.93	0	-3793	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	265	13.11	0.66	12	0.24	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
28	20230922	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	30	2	0.57	54869190	10488	86.54	5160	5340	5130	6810	3670	5240	5231.62	2.93	0	-3711	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	267	13.21	0.67	12	0.21	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
29	20230922	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	30	2	0.57	44297980	8496	70.10	5160	5340	5130	6810	3670	5240	5213.98	2.93	0	-3139	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	267	13.21	0.67	12	0.17	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
30	20230922	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	30	2	0.57	41826390	8028	66.24	5160	5340	5130	6810	3670	5240	5210.06	2.93	0	-2955	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	267	13.21	0.67	12	0.16	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
31	20230922	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	38475820	7391	60.99	5160	5340	5130	6810	3670	5240	5205.77	2.93	0	-2591	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	265	13.11	0.66	12	0.15	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
32	20230922	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	17666650	3417	28.20	5160	5240	5130	6810	3670	5240	5170.22	2.93	0	-2091	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	263	13.03	0.66	12	0.07	399.00	7906.00	7630	20230621	-31.85	4805	20221013	8.22	7630	-31.85	20230621	4910	5.91	20230104	7630	-31.85	20230621	4805	8.22	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
33	20230922	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	11810960	2289	18.89	5160	5190	5130	6810	3670	5240	5159.88	2.93	0	-1986	5400	5320	5260	5180	5120	5310	5170	25	1570	500	3660	10	1	5060000	263	13.01	0.66	12	0.05	399.00	7906.00	7630	20230621	-31.98	4805	20221013	8.01	7630	-31.98	20230621	4910	5.70	20230104	7630	-31.98	20230621	4805	8.01	20221013	0.70	N	054410	500	25 억		148364	N	N	0	N	00	N
34	20230921	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-40	5	-0.76	63664600	12119	83.37	5240	5340	5200	6860	3700	5280	5253.29	3.01	0	-4190	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	265	13.13	0.66	12	0.24	399.00	7906.00	7630	20230621	-31.32	4805	20221013	9.05	7630	-31.32	20230621	4910	6.72	20230104	7630	-31.32	20230621	4805	9.05	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
35	20230921	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	59578860	11339	78.00	5240	5340	5200	6860	3700	5280	5254.33	3.01	0	-4118	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	266	13.16	0.66	12	0.22	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
36	20230921	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	57557590	10953	75.35	5240	5340	5200	6860	3700	5280	5254.96	3.01	0	-3943	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	266	13.16	0.66	12	0.22	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
37	20230921	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-60	5	-1.14	44095720	8380	57.65	5240	5340	5210	6860	3700	5280	5262.02	3.01	0	-3127	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	264	13.08	0.66	12	0.17	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
38	20230921	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-20	5	-0.38	27335530	5173	35.59	5240	5340	5240	6860	3700	5280	5284.27	3.01	0	-2602	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	266	13.18	0.67	12	0.10	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
39	20230921	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	0	3	0.00	23157420	4379	30.12	5240	5340	5240	6860	3700	5280	5288.29	3.01	0	-2255	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	267	13.23	0.67	12	0.09	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
40	20230921	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	50	2	0.95	9861580	1866	12.84	5240	5340	5240	6860	3700	5280	5284.88	3.01	0	-1341	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	270	13.36	0.67	12	0.04	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
41	20230921	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-10	5	-0.19	807340	154	1.06	5240	5330	5240	6860	3700	5280	5242.47	3.01	0	-30	5393	5336	5273	5216	5153	5365	5245	25	1580	500	3690	10	1	5060000	267	13.21	0.67	12	0.00	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.69	N	054410	500	25 억		152552	N	N	0	N	00	N
42	20230920	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	10	2	0.19	76573600	14537	100.31	5210	5330	5210	6850	3690	5270	5267.50	3.11	0	-3706	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	267	13.23	0.67	12	0.29	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
43	20230920	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	0	3	0.00	69096410	13125	90.57	5210	5300	5210	6850	3690	5270	5264.49	3.11	0	-3524	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	267	13.21	0.67	12	0.26	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
44	20230920	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	20	2	0.38	63029920	11974	82.62	5210	5290	5210	6850	3690	5270	5263.90	3.11	0	-3442	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	268	13.26	0.67	12	0.24	399.00	7906.00	7630	20230621	-30.67	4805	20221013	10.09	7630	-30.67	20230621	4910	7.74	20230104	7630	-30.67	20230621	4805	10.09	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
45	20230920	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	0	3	0.00	55513690	10549	72.79	5210	5290	5210	6850	3690	5270	5262.46	3.11	0	-3211	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	267	13.21	0.67	12	0.21	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
46	20230920	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-20	5	-0.38	53707730	10205	70.42	5210	5290	5210	6850	3690	5270	5262.88	3.11	0	-2946	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	266	13.16	0.66	12	0.20	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
47	20230920	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-40	5	-0.76	20046480	3818	26.35	5210	5270	5210	6850	3690	5270	5250.52	3.11	0	-1058	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	265	13.11	0.66	12	0.08	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
48	20230920	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-50	5	-0.95	6164290	1180	8.14	5210	5250	5210	6850	3690	5270	5223.97	3.11	0	-406	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	264	13.08	0.66	12	0.02	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
49	20230920	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-50	5	-0.95	932640	179	1.24	5210	5220	5210	6850	3690	5270	5210.28	3.11	0	-22	5356	5312	5256	5212	5156	5285	5185	25	1580	500	3680	10	1	5060000	264	13.08	0.66	12	0.00	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.69	N	054410	500	25 억		157119	N	N	0	N	00	N
50	20230919	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-30	5	-0.57	72948280	13937	92.37	5300	5300	5200	6890	3710	5300	5233.62	3.20	0	-4837	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	267	13.21	0.67	12	0.28	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
51	20230919	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-80	5	-1.51	67435850	12887	85.41	5300	5300	5200	6890	3710	5300	5232.86	3.20	0	-4337	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	264	13.08	0.66	12	0.25	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
52	20230919	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-70	5	-1.32	50854540	9715	64.38	5300	5300	5200	6890	3710	5300	5234.64	3.20	0	-3567	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	265	13.11	0.66	12	0.19	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
53	20230919	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-70	5	-1.32	49092530	9378	62.15	5300	5300	5200	6890	3710	5300	5234.86	3.20	0	-3562	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	265	13.11	0.66	12	0.19	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
54	20230919	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-80	5	-1.51	46543040	8890	58.92	5300	5300	5200	6890	3710	5300	5235.44	3.20	0	-3505	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	264	13.08	0.66	12	0.18	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
55	20230919	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-80	5	-1.51	43849100	8375	55.50	5300	5300	5200	6890	3710	5300	5235.71	3.20	0	-3291	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	264	13.08	0.66	12	0.17	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
56	20230919	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-80	5	-1.51	31080170	5932	39.31	5300	5300	5200	6890	3710	5300	5239.41	3.20	0	-1772	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	264	13.08	0.66	12	0.12	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
57	20230919	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-60	5	-1.13	7088270	1340	8.88	5300	5300	5240	6890	3710	5300	5289.75	3.20	0	-76	5393	5346	5283	5236	5173	5315	5205	25	1590	500	3710	10	1	5060000	265	13.13	0.66	12	0.03	399.00	7906.00	7630	20230621	-31.32	4805	20221013	9.05	7630	-31.32	20230621	4910	6.72	20230104	7630	-31.32	20230621	4805	9.05	20221013	0.70	N	054410	500	25 억		161956	N	N	0	N	00	N
58	20230918	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-40	5	-0.75	79362660	15025	98.89	5330	5330	5220	6940	3740	5340	5280.86	3.26	0	-2852	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	268	13.28	0.67	12	0.30	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
59	20230918	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-100	5	-1.87	72636290	13741	90.44	5330	5330	5230	6940	3740	5340	5284.90	3.26	0	-2751	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	265	13.13	0.66	12	0.27	399.00	7906.00	7630	20230621	-31.32	4805	20221013	9.05	7630	-31.32	20230621	4910	6.72	20230104	7630	-31.32	20230621	4805	9.05	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
60	20230918	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-110	5	-2.06	62618420	11830	77.86	5330	5330	5230	6940	3740	5340	5291.97	3.26	0	-2094	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	265	13.11	0.66	12	0.23	399.00	7906.00	7630	20230621	-31.45	4805	20221013	8.84	7630	-31.45	20230621	4910	6.52	20230104	7630	-31.45	20230621	4805	8.84	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
61	20230918	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-70	5	-1.31	50242320	9474	62.35	5330	5330	5260	6940	3740	5340	5301.98	3.26	0	-1726	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	267	13.21	0.67	12	0.19	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
62	20230918	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-70	5	-1.31	47725460	8997	59.21	5330	5330	5260	6940	3740	5340	5303.38	3.26	0	-1621	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	267	13.21	0.67	12	0.18	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
63	20230918	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-80	5	-1.50	44805870	8443	55.57	5330	5330	5260	6940	3740	5340	5305.65	3.26	0	-1602	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	266	13.18	0.67	12	0.17	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
64	20230918	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-30	5	-0.56	30146870	5670	37.32	5330	5330	5280	6940	3740	5340	5315.62	3.26	0	-1153	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	269	13.31	0.67	12	0.11	399.00	7906.00	7630	20230621	-30.41	4805	20221013	10.51	7630	-30.41	20230621	4910	8.15	20230104	7630	-30.41	20230621	4805	10.51	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
65	20230918	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-10	5	-0.19	10548920	1979	13.02	5330	5330	5310	6940	3740	5340	5328.72	3.26	0	-269	5453	5396	5333	5276	5213	5425	5305	25	1600	500	3730	10	1	5060000	270	13.36	0.67	12	0.04	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.70	N	054410	500	25 억		164808	N	N	0	N	00	N
66	20230915	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	60	2	1.14	69852840	13143	82.76	5280	5390	5270	6860	3700	5280	5314.83	3.25	0	737	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	270	13.38	0.68	12	0.26	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
67	20230915	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	50	2	0.95	62847610	11831	74.50	5280	5390	5270	6860	3700	5280	5312.11	3.25	0	709	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	270	13.36	0.67	12	0.23	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
68	20230915	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	50	2	0.95	42236130	7970	50.19	5280	5390	5270	6860	3700	5280	5299.39	3.25	0	833	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	270	13.36	0.67	12	0.16	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
69	20230915	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	60	2	1.14	34790730	6580	41.43	5280	5340	5270	6860	3700	5280	5287.34	3.25	0	1088	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	270	13.38	0.68	12	0.13	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
70	20230915	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	60	2	1.14	34753350	6573	41.39	5280	5340	5270	6860	3700	5280	5287.29	3.25	0	1088	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	270	13.38	0.68	12	0.13	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
71	20230915	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	20	2	0.38	27269070	5162	32.50	5280	5330	5270	6860	3700	5280	5282.66	3.25	0	-3	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	268	13.28	0.67	12	0.10	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
72	20230915	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	20	2	0.38	21084680	3992	25.14	5280	5330	5270	6860	3700	5280	5281.73	3.25	0	-457	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	268	13.28	0.67	12	0.08	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
73	20230915	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	40	2	0.76	9142440	1731	10.90	5280	5330	5280	6860	3700	5280	5281.59	3.25	0	-274	5340	5310	5250	5220	5160	5325	5235	25	1580	500	3690	10	1	5060000	269	13.33	0.67	12	0.03	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.67	N	054410	500	25 억		164383	N	N	0	N	00	N
74	20230914	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	30	2	0.57	83125680	15881	78.28	5250	5280	5190	6820	3680	5250	5234.28	3.26	0	-371	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	267	13.23	0.67	12	0.31	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
75	20230914	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	70990670	13575	66.91	5250	5280	5190	6820	3680	5250	5229.52	3.26	0	-426	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.18	0.67	12	0.27	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
76	20230914	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	53710730	10272	50.63	5250	5280	5190	6820	3680	5250	5228.85	3.26	0	-430	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.18	0.67	12	0.20	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
77	20230914	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	50612590	9683	47.73	5250	5280	5190	6820	3680	5250	5226.95	3.26	0	-190	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.18	0.67	12	0.19	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
78	20230914	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	18424020	3507	17.29	5250	5280	5210	6820	3680	5250	5253.50	3.26	0	-9	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.18	0.67	12	0.07	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
79	20230914	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	10	2	0.19	15920890	3030	14.94	5250	5280	5210	6820	3680	5250	5254.42	3.26	0	4	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.18	0.67	12	0.06	399.00	7906.00	7630	20230621	-31.06	4805	20221013	9.47	7630	-31.06	20230621	4910	7.13	20230104	7630	-31.06	20230621	4805	9.47	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
80	20230914	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	0	3	0.00	10575830	2014	9.93	5250	5280	5210	6820	3680	5250	5251.16	3.26	0	-88	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	266	13.16	0.66	12	0.04	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
81	20230914	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-30	5	-0.57	7150310	1362	6.71	5250	5250	5220	6820	3680	5250	5249.86	3.26	0	-7	5410	5330	5280	5200	5150	5305	5175	25	1570	500	3670	10	1	5060000	264	13.08	0.66	12	0.03	399.00	7906.00	7630	20230621	-31.59	4805	20221013	8.64	7630	-31.59	20230621	4910	6.31	20230104	7630	-31.59	20230621	4805	8.64	20221013	0.66	N	054410	500	25 억		164754	N	N	0	N	00	N
82	20230913	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-100	5	-1.87	107243380	20287	150.10	5270	5360	5230	6950	3750	5350	5286.31	3.25	0	517	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	266	13.16	0.66	12	0.40	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
83	20230913	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-70	5	-1.31	101682150	19232	142.29	5270	5360	5230	6950	3750	5350	5287.13	3.25	0	518	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	267	13.23	0.67	12	0.38	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
84	20230913	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-30	5	-0.56	95421360	18047	133.52	5270	5360	5230	6950	3750	5350	5287.38	3.25	0	508	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	269	13.33	0.67	12	0.36	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
85	20230913	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-70	5	-1.31	89946160	17013	125.87	5270	5360	5230	6950	3750	5350	5286.91	3.25	0	400	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	267	13.23	0.67	12	0.34	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
86	20230913	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-70	5	-1.31	78094430	14779	109.34	5270	5360	5230	6950	3750	5350	5284.15	3.25	0	673	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	267	13.23	0.67	12	0.29	399.00	7906.00	7630	20230621	-30.80	4805	20221013	9.89	7630	-30.80	20230621	4910	7.54	20230104	7630	-30.80	20230621	4805	9.89	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
87	20230913	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-50	5	-0.93	37787330	7117	52.66	5270	5360	5260	6950	3750	5350	5309.45	3.25	0	-286	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	268	13.28	0.67	12	0.14	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
88	20230913	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-30	5	-0.56	33093180	6234	46.12	5270	5360	5260	6950	3750	5350	5308.50	3.25	0	177	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	269	13.33	0.67	12	0.12	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
89	20230913	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-60	5	-1.12	10454240	1983	14.67	5270	5290	5260	6950	3750	5350	5271.93	3.25	0	351	5496	5422	5386	5312	5276	5405	5295	25	1600	500	3740	10	1	5060000	268	13.26	0.67	12	0.04	399.00	7906.00	7630	20230621	-30.67	4805	20221013	10.09	7630	-30.67	20230621	4910	7.74	20230104	7630	-30.67	20230621	4805	10.09	20221013	0.76	N	054410	500	25 억		164245	N	N	0	N	00	N
90	20230912	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-60	5	-1.11	72964960	13514	44.70	5410	5460	5350	7030	3790	5410	5399.21	3.28	0	-1523	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	271	13.41	0.68	12	0.27	399.00	7906.00	7630	20230621	-29.88	4805	20221013	11.34	7630	-29.88	20230621	4910	8.96	20230104	7630	-29.88	20230621	4805	11.34	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
91	20230912	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-20	5	-0.37	53570450	9893	32.72	5410	5460	5380	7030	3790	5410	5414.99	3.28	0	-1503	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	273	13.51	0.68	12	0.20	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
92	20230912	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-30	5	-0.55	48364910	8927	29.53	5410	5460	5380	7030	3790	5410	5417.82	3.28	0	-1461	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	272	13.48	0.68	12	0.18	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
93	20230912	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	40	2	0.74	30423430	5610	18.55	5410	5460	5410	7030	3790	5410	5423.07	3.28	0	-789	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	276	13.66	0.69	12	0.11	399.00	7906.00	7630	20230621	-28.57	4805	20221013	13.42	7630	-28.57	20230621	4910	11.00	20230104	7630	-28.57	20230621	4805	13.42	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
94	20230912	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	10	2	0.18	27868230	5140	17.00	5410	5460	5410	7030	3790	5410	5421.83	3.28	0	-724	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	274	13.58	0.69	12	0.10	399.00	7906.00	7630	20230621	-28.96	4805	20221013	12.80	7630	-28.96	20230621	4910	10.39	20230104	7630	-28.96	20230621	4805	12.80	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
95	20230912	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	30	2	0.55	20544460	3788	12.53	5410	5460	5410	7030	3790	5410	5423.56	3.28	0	-270	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	275	13.63	0.69	12	0.07	399.00	7906.00	7630	20230621	-28.70	4805	20221013	13.22	7630	-28.70	20230621	4910	10.79	20230104	7630	-28.70	20230621	4805	13.22	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
96	20230912	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	10	2	0.18	16804480	3101	10.26	5410	5460	5410	7030	3790	5410	5419.05	3.28	0	-267	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	274	13.58	0.69	12	0.06	399.00	7906.00	7630	20230621	-28.96	4805	20221013	12.80	7630	-28.96	20230621	4910	10.39	20230104	7630	-28.96	20230621	4805	12.80	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
97	20230912	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	50	2	0.92	14017090	2589	8.56	5410	5460	5410	7030	3790	5410	5414.09	3.28	0	-201	5603	5506	5453	5356	5303	5480	5330	25	1620	500	3780	10	1	5060000	276	13.68	0.69	12	0.05	399.00	7906.00	7630	20230621	-28.44	4805	20221013	13.63	7630	-28.44	20230621	4910	11.20	20230104	7630	-28.44	20230621	4805	13.63	20221013	0.76	N	054410	500	25 억		165792	N	N	0	N	00	N
98	20230911	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-50	5	-0.92	165876980	30235	155.13	5460	5550	5400	7090	3830	5460	5486.26	3.05	0	11519	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	274	13.56	0.68	12	0.60	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
99	20230911	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-50	5	-0.92	164118730	29910	153.46	5460	5550	5400	7090	3830	5460	5487.09	3.05	0	11519	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	274	13.56	0.68	12	0.59	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
100	20230911	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	10	2	0.18	145654060	26528	136.11	5460	5550	5400	7090	3830	5460	5490.58	3.05	0	11523	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	277	13.71	0.69	12	0.52	399.00	7906.00	7630	20230621	-28.31	4805	20221013	13.84	7630	-28.31	20230621	4910	11.41	20230104	7630	-28.31	20230621	4805	13.84	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
101	20230911	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	50	2	0.92	144775940	26368	135.29	5460	5550	5400	7090	3830	5460	5490.59	3.05	0	11523	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	279	13.81	0.70	12	0.52	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
102	20230911	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	50	2	0.92	144307300	26283	134.85	5460	5550	5400	7090	3830	5460	5490.52	3.05	0	11508	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	279	13.81	0.70	12	0.52	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
103	20230911	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	50	2	0.92	139634740	25432	130.49	5460	5550	5400	7090	3830	5460	5490.51	3.05	0	11048	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	279	13.81	0.70	12	0.50	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
104	20230911	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	50	2	0.92	69363910	12714	65.23	5460	5520	5400	7090	3830	5460	5455.71	3.05	0	3156	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	279	13.81	0.70	12	0.25	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
105	20230911	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	30	2	0.55	11224540	2059	10.56	5460	5490	5400	7090	3830	5460	5451.45	3.05	0	-451	5586	5522	5396	5332	5206	5555	5365	25	1630	500	3820	10	1	5060000	278	13.76	0.69	12	0.04	399.00	7906.00	7630	20230621	-28.05	4805	20221013	14.26	7630	-28.05	20230621	4910	11.81	20230104	7630	-28.05	20230621	4805	14.26	20221013	0.75	N	054410	500	25 억		154330	N	N	0	N	00	N
106	20230908	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	160	2	3.02	103945230	19490	124.44	5290	5460	5270	6890	3710	5300	5332.61	3.05	0	-184	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	276	13.68	0.69	12	0.39	399.00	7906.00	7630	20230621	-28.44	4805	20221013	13.63	7630	-28.44	20230621	4910	11.20	20230104	7630	-28.44	20230621	4805	13.63	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
107	20230908	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	110	2	2.08	92316850	17343	110.73	5290	5410	5270	6890	3710	5300	5323.00	3.05	0	-104	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	274	13.56	0.68	12	0.34	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
108	20230908	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	50	2	0.94	67955610	12799	81.72	5290	5350	5270	6890	3710	5300	5309.45	3.05	0	135	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	271	13.41	0.68	12	0.25	399.00	7906.00	7630	20230621	-29.88	4805	20221013	11.34	7630	-29.88	20230621	4910	8.96	20230104	7630	-29.88	20230621	4805	11.34	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
109	20230908	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	40	2	0.75	53624310	10098	64.47	5290	5350	5270	6890	3710	5300	5310.39	3.05	0	-15	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	270	13.38	0.68	12	0.20	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
110	20230908	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	50	2	0.94	50032170	9424	60.17	5290	5350	5270	6890	3710	5300	5309.02	3.05	0	99	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	271	13.41	0.68	12	0.19	399.00	7906.00	7630	20230621	-29.88	4805	20221013	11.34	7630	-29.88	20230621	4910	8.96	20230104	7630	-29.88	20230621	4805	11.34	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
111	20230908	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	10	2	0.19	26284020	4959	31.66	5290	5350	5270	6890	3710	5300	5300.27	3.05	0	74	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	269	13.31	0.67	12	0.10	399.00	7906.00	7630	20230621	-30.41	4805	20221013	10.51	7630	-30.41	20230621	4910	8.15	20230104	7630	-30.41	20230621	4805	10.51	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
112	20230908	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	20	2	0.38	25598140	4830	30.84	5290	5350	5270	6890	3710	5300	5299.82	3.05	0	164	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	269	13.33	0.67	12	0.10	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
113	20230908	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	15507590	2929	18.70	5290	5300	5290	6890	3710	5300	5294.50	3.05	0	1240	5473	5386	5343	5256	5213	5365	5235	25	1590	500	3710	10	1	5060000	268	13.26	0.67	12	0.06	399.00	7906.00	7630	20230621	-30.67	4805	20221013	10.09	7630	-30.67	20230621	4910	7.74	20230104	7630	-30.67	20230621	4805	10.09	20221013	0.75	N	054410	500	25 억		154505	N	N	0	N	00	N
114	20230907	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-110	5	-2.03	83523770	15662	142.60	5430	5430	5300	7030	3790	5410	5332.99	3.10	0	-2531	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	268	13.28	0.67	12	0.31	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
115	20230907	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-110	5	-2.03	80709470	15131	137.77	5430	5430	5300	7030	3790	5410	5334.05	3.10	0	-2464	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	268	13.28	0.67	12	0.30	399.00	7906.00	7630	20230621	-30.54	4805	20221013	10.30	7630	-30.54	20230621	4910	7.94	20230104	7630	-30.54	20230621	4805	10.30	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
116	20230907	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-80	5	-1.48	62390890	11681	106.36	5430	5430	5310	7030	3790	5410	5341.23	3.10	0	-2110	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	270	13.36	0.67	12	0.23	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
117	20230907	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-100	5	-1.85	61132280	11445	104.21	5430	5430	5310	7030	3790	5410	5341.40	3.10	0	-2110	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	269	13.31	0.67	12	0.23	399.00	7906.00	7630	20230621	-30.41	4805	20221013	10.51	7630	-30.41	20230621	4910	8.15	20230104	7630	-30.41	20230621	4805	10.51	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
118	20230907	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-90	5	-1.66	43608880	8151	74.21	5430	5430	5320	7030	3790	5410	5350.13	3.10	0	-2080	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	269	13.33	0.67	12	0.16	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
119	20230907	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-90	5	-1.66	25981400	4849	44.15	5430	5430	5320	7030	3790	5410	5358.09	3.10	0	-1593	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	269	13.33	0.67	12	0.10	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
120	20230907	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-70	5	-1.29	11316730	2099	19.11	5430	5430	5340	7030	3790	5410	5391.49	3.10	0	-775	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	270	13.38	0.68	12	0.04	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
121	20230907	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	20	2	0.37	4738680	874	7.96	5430	5430	5350	7030	3790	5410	5421.83	3.10	0	-429	5536	5472	5426	5362	5316	5505	5395	25	1620	500	3780	10	1	5060000	275	13.61	0.69	12	0.02	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.72	N	054410	500	25 억		157071	N	N	0	N	00	N
122	20230906	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	30	2	0.56	59441020	10983	44.70	5380	5490	5380	6990	3770	5380	5412.09	3.11	0	-527	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	274	13.56	0.68	12	0.22	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
123	20230906	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	20	2	0.37	53936540	9962	40.55	5380	5490	5380	6990	3770	5380	5414.23	3.11	0	-147	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	273	13.53	0.68	12	0.20	399.00	7906.00	7630	20230621	-29.23	4805	20221013	12.38	7630	-29.23	20230621	4910	9.98	20230104	7630	-29.23	20230621	4805	12.38	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
124	20230906	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	30	2	0.56	45391540	8378	34.10	5380	5490	5380	6990	3770	5380	5417.94	3.11	0	804	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	274	13.56	0.68	12	0.17	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
125	20230906	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	30	2	0.56	31760290	5855	23.83	5380	5490	5380	6990	3770	5380	5424.47	3.11	0	2050	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	274	13.56	0.68	12	0.12	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
126	20230906	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	30	2	0.56	30514890	5625	22.89	5380	5490	5380	6990	3770	5380	5424.87	3.11	0	2122	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	274	13.56	0.68	12	0.11	399.00	7906.00	7630	20230621	-29.10	4805	20221013	12.59	7630	-29.10	20230621	4910	10.18	20230104	7630	-29.10	20230621	4805	12.59	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
127	20230906	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	60	2	1.12	26307060	4850	19.74	5380	5490	5380	6990	3770	5380	5424.14	3.11	0	1955	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	275	13.63	0.69	12	0.10	399.00	7906.00	7630	20230621	-28.70	4805	20221013	13.22	7630	-28.70	20230621	4910	10.79	20230104	7630	-28.70	20230621	4805	13.22	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
128	20230906	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	50	2	0.93	10537690	1948	7.93	5380	5470	5380	6990	3770	5380	5409.49	3.11	0	-22	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	275	13.61	0.69	12	0.04	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
129	20230906	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	10	2	0.19	5704130	1059	4.31	5380	5410	5380	6990	3770	5380	5386.34	3.11	0	-172	5540	5460	5410	5330	5280	5435	5305	25	1610	500	3760	10	1	5060000	273	13.51	0.68	12	0.02	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.70	N	054410	500	25 억		157614	N	N	0	N	00	N
130	20230905	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-110	5	-2.00	132937950	24570	127.24	5470	5490	5360	7130	3850	5490	5410.58	3.16	0	-2382	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	272	13.48	0.68	12	0.49	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
131	20230905	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-100	5	-1.82	127375050	23536	121.89	5470	5490	5360	7130	3850	5490	5411.92	3.16	0	-2135	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	273	13.51	0.68	12	0.47	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
132	20230905	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-100	5	-1.82	109780160	20267	104.96	5470	5490	5360	7130	3850	5490	5416.70	3.16	0	-2130	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	273	13.51	0.68	12	0.40	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
133	20230905	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-100	5	-1.82	93074810	17162	88.88	5470	5490	5360	7130	3850	5490	5423.31	3.16	0	-3182	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	273	13.51	0.68	12	0.34	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
134	20230905	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-70	5	-1.28	81082220	14934	77.34	5470	5490	5370	7130	3850	5490	5429.37	3.16	0	-2810	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	274	13.58	0.69	12	0.30	399.00	7906.00	7630	20230621	-28.96	4805	20221013	12.80	7630	-28.96	20230621	4910	10.39	20230104	7630	-28.96	20230621	4805	12.80	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
135	20230905	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-60	5	-1.09	56613870	10403	53.87	5470	5490	5410	7130	3850	5490	5442.07	3.16	0	-2388	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	275	13.61	0.69	12	0.21	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
136	20230905	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-30	5	-0.55	41511630	7638	39.55	5470	5480	5410	7130	3850	5490	5434.88	3.16	0	-1449	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	276	13.68	0.69	12	0.15	399.00	7906.00	7630	20230621	-28.44	4805	20221013	13.63	7630	-28.44	20230621	4910	11.20	20230104	7630	-28.44	20230621	4805	13.63	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
137	20230905	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-30	5	-0.55	8708030	1592	8.24	5470	5470	5460	7130	3850	5490	5469.87	3.16	0	-251	5656	5572	5486	5402	5316	5530	5360	25	1640	500	3840	10	1	5060000	276	13.68	0.69	12	0.03	399.00	7906.00	7630	20230621	-28.44	4805	20221013	13.63	7630	-28.44	20230621	4910	11.20	20230104	7630	-28.44	20230621	4805	13.63	20221013	0.68	N	054410	500	25 억		159996	N	N	0	N	00	N
138	20230904	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-80	5	-1.44	105734290	19302	139.63	5570	5570	5400	7240	3900	5570	5477.84	3.32	0	-8228	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	278	13.76	0.69	12	0.38	399.00	7906.00	7630	20230621	-28.05	4805	20221013	14.26	7630	-28.05	20230621	4910	11.81	20230104	7630	-28.05	20230621	4805	14.26	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
139	20230904	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-80	5	-1.44	105098690	19186	138.79	5570	5570	5400	7240	3900	5570	5477.87	3.32	0	-8225	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	278	13.76	0.69	12	0.38	399.00	7906.00	7630	20230621	-28.05	4805	20221013	14.26	7630	-28.05	20230621	4910	11.81	20230104	7630	-28.05	20230621	4805	14.26	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
140	20230904	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-130	5	-2.33	102944160	18792	135.94	5570	5570	5400	7240	3900	5570	5478.07	3.32	0	-7972	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	275	13.63	0.69	12	0.37	399.00	7906.00	7630	20230621	-28.70	4805	20221013	13.22	7630	-28.70	20230621	4910	10.79	20230104	7630	-28.70	20230621	4805	13.22	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
141	20230904	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-140	5	-2.51	80142680	14594	105.57	5570	5570	5400	7240	3900	5570	5491.47	3.32	0	-8229	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	275	13.61	0.69	12	0.29	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
142	20230904	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-150	5	-2.69	72114760	13112	94.85	5570	5570	5420	7240	3900	5570	5499.89	3.32	0	-7206	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	274	13.58	0.69	12	0.26	399.00	7906.00	7630	20230621	-28.96	4805	20221013	12.80	7630	-28.96	20230621	4910	10.39	20230104	7630	-28.96	20230621	4805	12.80	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
143	20230904	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-80	5	-1.44	56170750	10192	73.73	5570	5570	5470	7240	3900	5570	5511.25	3.32	0	-6740	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	278	13.76	0.69	12	0.20	399.00	7906.00	7630	20230621	-28.05	4805	20221013	14.26	7630	-28.05	20230621	4910	11.81	20230104	7630	-28.05	20230621	4805	14.26	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
144	20230904	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-60	5	-1.08	22355820	4046	29.27	5570	5570	5510	7240	3900	5570	5525.39	3.32	0	-1629	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	279	13.81	0.70	12	0.08	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
145	20230904	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-40	5	-0.72	7697980	1393	10.08	5570	5570	5510	7240	3900	5570	5526.13	3.32	0	-1076	5723	5646	5573	5496	5423	5610	5460	25	1670	500	3890	10	1	5060000	280	13.86	0.70	12	0.03	399.00	7906.00	7630	20230621	-27.52	4805	20221013	15.09	7630	-27.52	20230621	4910	12.63	20230104	7630	-27.52	20230621	4805	15.09	20221013	0.61	N	054410	500	25 억		168224	N	N	0	N	00	N
146	20230901	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	30	2	0.54	77237670	13824	58.15	5600	5650	5500	7200	3880	5540	5587.22	3.43	0	-5498	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	282	13.96	0.70	12	0.27	399.00	7906.00	7630	20230621	-27.00	4805	20221013	15.92	7630	-27.00	20230621	4910	13.44	20230104	7630	-27.00	20230621	4805	15.92	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
147	20230901	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	80	2	1.44	76775460	13741	57.80	5600	5650	5500	7200	3880	5540	5587.33	3.43	0	-5489	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	284	14.09	0.71	12	0.27	399.00	7906.00	7630	20230621	-26.34	4805	20221013	16.96	7630	-26.34	20230621	4910	14.46	20230104	7630	-26.34	20230621	4805	16.96	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
148	20230901	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	70	2	1.26	69714030	12481	52.50	5600	5650	5500	7200	3880	5540	5585.61	3.43	0	-4835	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	284	14.06	0.71	12	0.25	399.00	7906.00	7630	20230621	-26.47	4805	20221013	16.75	7630	-26.47	20230621	4910	14.26	20230104	7630	-26.47	20230621	4805	16.75	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
149	20230901	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	60	2	1.08	56757710	10162	42.75	5600	5650	5500	7200	3880	5540	5585.29	3.43	0	-3871	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	283	14.04	0.71	12	0.20	399.00	7906.00	7630	20230621	-26.61	4805	20221013	16.55	7630	-26.61	20230621	4910	14.05	20230104	7630	-26.61	20230621	4805	16.55	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
150	20230901	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	90	2	1.62	54966240	9843	41.41	5600	5650	5500	7200	3880	5540	5584.30	3.43	0	-3711	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	285	14.11	0.71	12	0.19	399.00	7906.00	7630	20230621	-26.21	4805	20221013	17.17	7630	-26.21	20230621	4910	14.66	20230104	7630	-26.21	20230621	4805	17.17	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
151	20230901	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	40	2	0.72	47342980	8484	35.69	5600	5650	5500	7200	3880	5540	5580.27	3.43	0	-2998	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	282	13.98	0.71	12	0.17	399.00	7906.00	7630	20230621	-26.87	4805	20221013	16.13	7630	-26.87	20230621	4910	13.65	20230104	7630	-26.87	20230621	4805	16.13	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
152	20230901	100408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	0	3	0.00	20081630	3624	15.24	5600	5600	5500	7200	3880	5540	5541.29	3.43	0	-576	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	280	13.88	0.70	12	0.07	399.00	7906.00	7630	20230621	-27.39	4805	20221013	15.30	7630	-27.39	20230621	4910	12.83	20230104	7630	-27.39	20230621	4805	15.30	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N
153	20230901	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-30	5	-0.54	3869690	694	2.92	5600	5600	5510	7200	3880	5540	5575.92	3.43	0	-263	5746	5642	5576	5472	5406	5610	5440	25	1660	500	3870	10	1	5060000	279	13.81	0.70	12	0.01	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.55	N	054410	500	25 억		173722	N	N	0	N	00	N