KissMeData/146060/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	160836	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4100	-25	5	-0.61	1746249045	426890	52.90	4115	4185	3990	5360	2890	4125	4090.55	0.61	0	21252	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	764	30.15	4.10	12	2.29	136.00	1000.00	8250	20230912	-50.30	3990	20230927	2.76	8250	-50.30	20230912	3990	2.76	20230927	8250	-50.30	20230912	3990	2.76	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
3	20230927	150844	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4160	35	2	0.85	1625920975	397670	49.28	4115	4185	3990	5360	2890	4125	4088.61	0.61	0	20207	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	775	30.59	4.16	12	2.14	136.00	1000.00	8250	20230912	-49.58	3990	20230927	4.26	8250	-49.58	20230912	3990	4.26	20230927	8250	-49.58	20230912	3990	4.26	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
4	20230927	140845	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4090	-35	5	-0.85	1357236670	332559	41.21	4115	4185	3990	5360	2890	4125	4081.18	0.61	0	10134	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	762	30.07	4.09	12	1.79	136.00	1000.00	8250	20230912	-50.42	3990	20230927	2.51	8250	-50.42	20230912	3990	2.51	20230927	8250	-50.42	20230912	3990	2.51	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
5	20230927	130832	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4050	-75	5	-1.82	1160154710	284052	35.20	4115	4185	3990	5360	2890	4125	4084.29	0.61	0	-5075	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	754	29.78	4.05	12	1.53	136.00	1000.00	8250	20230912	-50.91	3990	20230927	1.50	8250	-50.91	20230912	3990	1.50	20230927	8250	-50.91	20230912	3990	1.50	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
6	20230927	120833	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4070	-55	5	-1.33	876020180	213559	26.47	4115	4185	4005	5360	2890	4125	4101.99	0.61	0	-10641	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	758	29.93	4.07	12	1.15	136.00	1000.00	8250	20230912	-50.67	4005	20230927	1.62	8250	-50.67	20230912	4005	1.62	20230927	8250	-50.67	20230912	4005	1.62	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
7	20230927	110842	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4065	-60	5	-1.45	758622395	184750	22.90	4115	4185	4005	5360	2890	4125	4106.20	0.61	0	-8624	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	757	29.89	4.07	12	0.99	136.00	1000.00	8250	20230912	-50.73	4005	20230927	1.50	8250	-50.73	20230912	4005	1.50	20230927	8250	-50.73	20230912	4005	1.50	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
8	20230927	100835	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4080	-45	5	-1.09	495735200	120359	14.92	4115	4185	4005	5360	2890	4125	4118.80	0.61	0	-25272	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	760	30.00	4.08	12	0.65	136.00	1000.00	8250	20230912	-50.55	4005	20230927	1.87	8250	-50.55	20230912	4005	1.87	20230927	8250	-50.55	20230912	4005	1.87	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
9	20230927	090849	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4060	-65	5	-1.58	102577305	25238	3.13	4115	4115	4005	5360	2890	4125	4064.16	0.61	0	-3274	4611	4367	4206	3962	3801	4287	3882	19	1235	100	2880	5	1	18623916	756	29.85	4.06	12	0.14	136.00	1000.00	8250	20230912	-50.79	4005	20230927	1.37	8250	-50.79	20230912	4005	1.37	20230927	8250	-50.79	20230912	4005	1.37	20230927	0.00	N	146060	100	18 억		113758	N	N	0	N	00	N
10	20230926	160833	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4125	-270	5	-6.14	3326155435	790066	53.42	4415	4450	4045	5710	3080	4395	4209.67	0.39	0	40210	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	768	30.33	4.12	12	4.24	136.00	1000.00	8250	20230912	-50.00	4045	20230926	1.98	8250	-50.00	20230912	4045	1.98	20230926	8250	-50.00	20230912	4045	1.98	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
11	20230926	150834	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4170	-225	5	-5.12	3198729960	759252	51.33	4415	4450	4045	5710	3080	4395	4212.62	0.39	0	40175	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	777	30.66	4.17	12	4.08	136.00	1000.00	8250	20230912	-49.45	4045	20230926	3.09	8250	-49.45	20230912	4045	3.09	20230926	8250	-49.45	20230912	4045	3.09	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
12	20230926	140828	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4065	-330	5	-7.51	2775053685	656416	44.38	4415	4450	4045	5710	3080	4395	4227.18	0.39	0	-10099	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	757	29.89	4.07	12	3.52	136.00	1000.00	8250	20230912	-50.73	4045	20230926	0.49	8250	-50.73	20230912	4045	0.49	20230926	8250	-50.73	20230912	4045	0.49	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
13	20230926	130830	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4155	-240	5	-5.46	2271241650	533285	36.05	4415	4450	4120	5710	3080	4395	4258.56	0.39	0	-18032	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	774	30.55	4.16	12	2.86	136.00	1000.00	8250	20230912	-49.64	4120	20230926	0.85	8250	-49.64	20230912	4120	0.85	20230926	8250	-49.64	20230912	4120	0.85	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
14	20230926	120836	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4140	-255	5	-5.80	2061098830	482449	32.62	4415	4450	4125	5710	3080	4395	4271.75	0.39	0	-19881	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	771	30.44	4.14	12	2.59	136.00	1000.00	8250	20230912	-49.82	4125	20230926	0.36	8250	-49.82	20230912	4125	0.36	20230926	8250	-49.82	20230912	4125	0.36	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
15	20230926	110833	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4205	-190	5	-4.32	1764129070	410969	27.79	4415	4450	4145	5710	3080	4395	4292.21	0.39	0	-16387	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	783	30.92	4.21	12	2.21	136.00	1000.00	8250	20230912	-49.03	4145	20230926	1.45	8250	-49.03	20230912	4145	1.45	20230926	8250	-49.03	20230912	4145	1.45	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
16	20230926	100832	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4235	-160	5	-3.64	1358709565	314420	21.26	4415	4450	4160	5710	3080	4395	4320.95	0.39	0	-4933	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	789	31.14	4.24	12	1.69	136.00	1000.00	8250	20230912	-48.67	4160	20230926	1.80	8250	-48.67	20230912	4160	1.80	20230926	8250	-48.67	20230912	4160	1.80	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
17	20230926	090834	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4320	-75	5	-1.71	386027825	88108	5.96	4415	4440	4310	5710	3080	4395	4381.05	0.39	0	-7424	5255	4825	4610	4180	3965	4717	4072	19	1315	100	3070	5	1	18623916	805	31.76	4.32	12	0.47	136.00	1000.00	8250	20230912	-47.64	4310	20230926	0.23	8250	-47.64	20230912	4310	0.23	20230926	8250	-47.64	20230912	4310	0.23	20230926	0.00	N	146060	100	18 억		71865	N	N	0	N	00	N
18	20230925	160833	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4395	-695	5	-13.65	6690969295	1418287	105.57	4990	5040	4395	6610	3570	5090	4717.97	0.04	0	63106	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	819	32.32	4.39	12	7.62	136.00	1000.00	8250	20230912	-46.73	4395	20230925	0.00	8250	-46.73	20230912	4395	0.00	20230925	8250	-46.73	20230912	4395	0.00	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
19	20230925	150835	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4530	-560	5	-11.00	5987791720	1260469	93.82	4990	5040	4530	6610	3570	5090	4750.09	0.04	0	54316	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	844	33.31	4.53	12	6.77	136.00	1000.00	8250	20230912	-45.09	4530	20230925	0.00	8250	-45.09	20230912	4530	0.00	20230925	8250	-45.09	20230912	4530	0.00	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
20	20230925	140822	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4605	-485	5	-9.53	5149697885	1077207	80.18	4990	5040	4600	6610	3570	5090	4780.22	0.04	0	35663	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	858	33.86	4.61	12	5.78	136.00	1000.00	8250	20230912	-44.18	4600	20230925	0.11	8250	-44.18	20230912	4600	0.11	20230925	8250	-44.18	20230912	4600	0.11	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
21	20230925	130826	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4685	-405	5	-7.96	4377339260	910353	67.76	4990	5040	4645	6610	3570	5090	4807.98	0.04	0	28003	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	873	34.45	4.68	12	4.89	136.00	1000.00	8250	20230912	-43.21	4645	20230925	0.86	8250	-43.21	20230912	4645	0.86	20230925	8250	-43.21	20230912	4645	0.86	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
22	20230925	120831	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4695	-395	5	-7.76	4082049375	847333	63.07	4990	5040	4645	6610	3570	5090	4817.10	0.04	0	34300	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	874	34.52	4.70	12	4.55	136.00	1000.00	8250	20230912	-43.09	4645	20230925	1.08	8250	-43.09	20230912	4645	1.08	20230925	8250	-43.09	20230912	4645	1.08	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
23	20230925	110826	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4705	-385	5	-7.56	3529734960	729649	54.31	4990	5040	4700	6610	3570	5090	4837.12	0.04	0	41276	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	876	34.60	4.71	12	3.92	136.00	1000.00	8250	20230912	-42.97	4700	20230925	0.11	8250	-42.97	20230912	4700	0.11	20230925	8250	-42.97	20230912	4700	0.11	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
24	20230925	100830	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4830	-260	5	-5.11	2353895505	482015	35.88	4990	5040	4790	6610	3570	5090	4882.87	0.04	0	33926	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	900	35.51	4.83	12	2.59	136.00	1000.00	8250	20230912	-41.45	4790	20230925	0.84	8250	-41.45	20230912	4790	0.84	20230925	8250	-41.45	20230912	4790	0.84	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
25	20230925	090826	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	4930	-160	5	-3.14	524393705	105967	7.89	4990	5040	4885	6610	3570	5090	4946.84	0.04	0	10455	5630	5360	5210	4940	4790	5285	4865	19	1520	100	3560	5	1	18623916	918	36.25	4.93	12	0.57	136.00	1000.00	8250	20230912	-40.24	4885	20230925	0.92	8250	-40.24	20230912	4885	0.92	20230925	8250	-40.24	20230912	4885	0.92	20230925	0.00	N	146060	100	18 억		7240	N	N	0	N	00	N
26	20230922	160857	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5090	-440	5	-7.96	6696916240	1295767	94.16	5300	5480	5060	7180	3880	5530	5168.36	0.06	0	1883	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	948	37.43	5.09	12	6.96	136.00	1000.00	8250	20230912	-38.30	5060	20230922	0.59	8250	-38.30	20230912	5060	0.59	20230922	8250	-38.30	20230912	5060	0.59	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
27	20230922	150852	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5100	-430	5	-7.78	6437927330	1244932	90.47	5300	5480	5060	7180	3880	5530	5171.27	0.06	0	3299	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	950	37.50	5.10	12	6.68	136.00	1000.00	8250	20230912	-38.18	5060	20230922	0.79	8250	-38.18	20230912	5060	0.79	20230922	8250	-38.18	20230912	5060	0.79	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
28	20230922	140851	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5110	-420	5	-7.59	5844409710	1128396	82.00	5300	5480	5060	7180	3880	5530	5179.36	0.06	0	8533	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	952	37.57	5.11	12	6.06	136.00	1000.00	8250	20230912	-38.06	5060	20230922	0.99	8250	-38.06	20230912	5060	0.99	20230922	8250	-38.06	20230912	5060	0.99	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
29	20230922	130759	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5120	-410	5	-7.41	4741607160	914188	66.43	5300	5480	5060	7180	3880	5530	5186.64	0.06	0	14033	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	954	37.65	5.12	12	4.91	136.00	1000.00	8250	20230912	-37.94	5060	20230922	1.19	8250	-37.94	20230912	5060	1.19	20230922	8250	-37.94	20230912	5060	1.19	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
30	20230922	120756	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5120	-410	5	-7.41	4328391700	833341	60.56	5300	5480	5060	7180	3880	5530	5193.97	0.06	0	17889	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	954	37.65	5.12	12	4.47	136.00	1000.00	8250	20230912	-37.94	5060	20230922	1.19	8250	-37.94	20230912	5060	1.19	20230922	8250	-37.94	20230912	5060	1.19	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
31	20230922	110753	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5210	-320	5	-5.79	3738748820	718881	52.24	5300	5480	5060	7180	3880	5530	5200.74	0.06	0	30692	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	970	38.31	5.21	12	3.86	136.00	1000.00	8250	20230912	-36.85	5060	20230922	2.96	8250	-36.85	20230912	5060	2.96	20230922	8250	-36.85	20230912	5060	2.96	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
32	20230922	100753	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5070	-460	5	-8.32	2896239830	554690	40.31	5300	5480	5060	7180	3880	5530	5221.30	0.06	0	22564	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	944	37.28	5.07	12	2.98	136.00	1000.00	8250	20230912	-38.55	5060	20230922	0.20	8250	-38.55	20230912	5060	0.20	20230922	8250	-38.55	20230912	5060	0.20	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
33	20230922	090749	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5340	-190	5	-3.44	471930280	89008	6.47	5300	5380	5250	7180	3880	5530	5301.81	0.06	0	1221	6090	5810	5670	5390	5250	5740	5320	19	1650	100	3870	10	1	18623916	995	39.26	5.34	12	0.48	136.00	1000.00	8250	20230912	-35.27	5250	20230922	1.71	8250	-35.27	20230912	5250	1.71	20230922	8250	-35.27	20230912	5250	1.71	20230922	0.00	N	146060	100	18 억		10576	N	N	0	N	00	N
34	20230921	160756	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5530	-290	5	-4.98	7327842360	1292045	31.82	5910	5950	5530	7560	4080	5820	5671.16	0.49	0	-81568	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1030	40.66	5.53	12	6.94	136.00	1000.00	8250	20230912	-32.97	5300	20230913	4.34	8250	-32.97	20230912	5300	4.34	20230913	8250	-32.97	20230912	5300	4.34	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
35	20230921	150745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5560	-260	5	-4.47	6955148690	1224775	30.16	5910	5950	5530	7560	4080	5820	5678.29	0.49	0	-82031	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1035	40.88	5.56	12	6.58	136.00	1000.00	8250	20230912	-32.61	5300	20230913	4.91	8250	-32.61	20230912	5300	4.91	20230913	8250	-32.61	20230912	5300	4.91	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
36	20230921	140752	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5590	-230	5	-3.95	6308945000	1108593	27.30	5910	5950	5540	7560	4080	5820	5690.51	0.49	0	-82216	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1041	41.10	5.59	12	5.95	136.00	1000.00	8250	20230912	-32.24	5300	20230913	5.47	8250	-32.24	20230912	5300	5.47	20230913	8250	-32.24	20230912	5300	5.47	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
37	20230921	130744	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5620	-200	5	-3.44	5863763840	1029096	25.34	5910	5950	5540	7560	4080	5820	5697.53	0.49	0	-83610	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1047	41.32	5.62	12	5.53	136.00	1000.00	8250	20230912	-31.88	5300	20230913	6.04	8250	-31.88	20230912	5300	6.04	20230913	8250	-31.88	20230912	5300	6.04	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
38	20230921	120737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5610	-210	5	-3.61	5536944740	970826	23.91	5910	5950	5540	7560	4080	5820	5702.89	0.49	0	-83610	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1045	41.25	5.61	12	5.21	136.00	1000.00	8250	20230912	-32.00	5300	20230913	5.85	8250	-32.00	20230912	5300	5.85	20230913	8250	-32.00	20230912	5300	5.85	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
39	20230921	110757	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5600	-220	5	-3.78	5137502420	899895	22.16	5910	5950	5540	7560	4080	5820	5708.54	0.49	0	-85433	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1043	41.18	5.60	12	4.83	136.00	1000.00	8250	20230912	-32.12	5300	20230913	5.66	8250	-32.12	20230912	5300	5.66	20230913	8250	-32.12	20230912	5300	5.66	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
40	20230921	100741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5610	-210	5	-3.61	4128001580	719202	17.71	5910	5950	5600	7560	4080	5820	5739.28	0.49	0	-74882	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1045	41.25	5.61	12	3.86	136.00	1000.00	8250	20230912	-32.00	5300	20230913	5.85	8250	-32.00	20230912	5300	5.85	20230913	8250	-32.00	20230912	5300	5.85	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
41	20230921	090747	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5650	-170	5	-2.92	2201650300	378128	9.31	5910	5950	5600	7560	4080	5820	5822.52	0.49	0	-46748	6506	6162	5786	5442	5066	6335	5615	19	1740	100	4070	10	1	18623916	1052	41.54	5.65	12	2.03	136.00	1000.00	8250	20230912	-31.52	5300	20230913	6.60	8250	-31.52	20230912	5300	6.60	20230913	8250	-31.52	20230912	5300	6.60	20230913	0.00	N	146060	100	18 억		92128	N	N	0	N	00	N
42	20230920	160750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5820	200	2	3.56	23056084120	3975526	50.23	5650	6130	5410	7300	3940	5620	5799.48	0.47	0	6430	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1084	42.79	5.82	12	21.35	136.00	1000.00	8250	20230912	-29.45	5300	20230913	9.81	8250	-29.45	20230912	5300	9.81	20230913	8250	-29.45	20230912	5300	9.81	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
43	20230920	150731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5710	90	2	1.60	21397406180	3690992	46.63	5650	6130	5410	7300	3940	5620	5797.21	0.47	0	4103	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1063	41.99	5.71	12	19.82	136.00	1000.00	8250	20230912	-30.79	5300	20230913	7.74	8250	-30.79	20230912	5300	7.74	20230913	8250	-30.79	20230912	5300	7.74	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
44	20230920	140741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5710	90	2	1.60	20611115540	3552780	44.89	5650	6130	5410	7300	3940	5620	5801.42	0.47	0	28135	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1063	41.99	5.71	12	19.08	136.00	1000.00	8250	20230912	-30.79	5300	20230913	7.74	8250	-30.79	20230912	5300	7.74	20230913	8250	-30.79	20230912	5300	7.74	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
45	20230920	130736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5670	50	2	0.89	19602489330	3375480	42.65	5650	6130	5410	7300	3940	5620	5807.34	0.47	0	11150	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1056	41.69	5.67	12	18.12	136.00	1000.00	8250	20230912	-31.27	5300	20230913	6.98	8250	-31.27	20230912	5300	6.98	20230913	8250	-31.27	20230912	5300	6.98	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
46	20230920	120734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5800	180	2	3.20	17569962440	3021989	38.18	5650	6130	5410	7300	3940	5620	5814.06	0.47	0	-3772	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1080	42.65	5.80	12	16.23	136.00	1000.00	8250	20230912	-29.70	5300	20230913	9.43	8250	-29.70	20230912	5300	9.43	20230913	8250	-29.70	20230912	5300	9.43	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
47	20230920	110743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5620	0	3	0.00	5053245190	914139	11.55	5650	5750	5410	7300	3940	5620	5527.84	0.47	0	11294	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1047	41.32	5.62	12	4.91	136.00	1000.00	8250	20230912	-31.88	5300	20230913	6.04	8250	-31.88	20230912	5300	6.04	20230913	8250	-31.88	20230912	5300	6.04	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
48	20230920	100727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5510	-110	5	-1.96	3864599210	698360	8.82	5650	5750	5410	7300	3940	5620	5533.78	0.47	0	24568	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1026	40.51	5.51	12	3.75	136.00	1000.00	8250	20230912	-33.21	5300	20230913	3.96	8250	-33.21	20230912	5300	3.96	20230913	8250	-33.21	20230912	5300	3.96	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
49	20230920	090736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5540	-80	5	-1.42	1067230570	189135	2.39	5650	5750	5500	7300	3940	5620	5642.73	0.47	0	14644	6800	6210	5900	5310	5000	6055	5155	19	1680	100	3930	10	1	18623916	1032	40.74	5.54	12	1.02	136.00	1000.00	8250	20230912	-32.85	5300	20230913	4.53	8250	-32.85	20230912	5300	4.53	20230913	8250	-32.85	20230912	5300	4.53	20230913	0.00	N	146060	100	18 억		86690	N	N	0	N	00	N
50	20230919	160733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5620	-20	5	-0.35	48632040070	7847830	337.31	5970	6490	5590	7330	3950	5640	6197.08	0.41	0	17526	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1047	41.32	5.62	12	42.14	136.00	1000.00	8250	20230912	-31.88	5300	20230913	6.04	8250	-31.88	20230912	5300	6.04	20230913	8250	-31.88	20230912	5300	6.04	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
51	20230919	150736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5650	10	2	0.18	47786367650	7698114	330.88	5970	6490	5590	7330	3950	5640	6207.54	0.41	0	11089	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1052	41.54	5.65	12	41.33	136.00	1000.00	8250	20230912	-31.52	5300	20230913	6.60	8250	-31.52	20230912	5300	6.60	20230913	8250	-31.52	20230912	5300	6.60	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
52	20230919	140734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5810	170	2	3.01	45735926780	7339871	315.48	5970	6490	5760	7330	3950	5640	6231.16	0.41	0	-4284	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1082	42.72	5.81	12	39.41	136.00	1000.00	8250	20230912	-29.58	5300	20230913	9.62	8250	-29.58	20230912	5300	9.62	20230913	8250	-29.58	20230912	5300	9.62	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
53	20230919	130721	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5830	190	2	3.37	44116992380	7062727	303.57	5970	6490	5810	7330	3950	5640	6246.45	0.41	0	968	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1086	42.87	5.83	12	37.92	136.00	1000.00	8250	20230912	-29.33	5300	20230913	10.00	8250	-29.33	20230912	5300	10.00	20230913	8250	-29.33	20230912	5300	10.00	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
54	20230919	120738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6050	410	2	7.27	41844207190	6679644	287.10	5970	6490	5930	7330	3950	5640	6264.44	0.41	0	-3217	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1127	44.49	6.05	12	35.87	136.00	1000.00	8250	20230912	-26.67	5300	20230913	14.15	8250	-26.67	20230912	5300	14.15	20230913	8250	-26.67	20230912	5300	14.15	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
55	20230919	110740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6170	530	2	9.40	38817422980	6181513	265.69	5970	6490	5930	7330	3950	5640	6279.60	0.41	0	-4076	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1149	45.37	6.17	12	33.19	136.00	1000.00	8250	20230912	-25.21	5300	20230913	16.42	8250	-25.21	20230912	5300	16.42	20230913	8250	-25.21	20230912	5300	16.42	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
56	20230919	100733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6180	540	2	9.57	35523565630	5650213	242.85	5970	6490	5930	7330	3950	5640	6287.12	0.41	0	-1651	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1151	45.44	6.18	12	30.34	136.00	1000.00	8250	20230912	-25.09	5300	20230913	16.60	8250	-25.09	20230912	5300	16.60	20230913	8250	-25.09	20230912	5300	16.60	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
57	20230919	090730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6150	510	2	9.04	7901043140	1298013	55.79	5970	6240	5930	7330	3950	5640	6087.03	0.41	0	11943	6273	5956	5683	5366	5093	5820	5230	19	1690	100	3940	10	1	18623916	1145	45.22	6.15	12	6.97	136.00	1000.00	8250	20230912	-25.45	5300	20230913	16.04	8250	-25.45	20230912	5300	16.04	20230913	8250	-25.45	20230912	5300	16.04	20230913	0.00	N	146060	100	18 억		76120	N	N	0	N	00	N
58	20230918	160733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5640	-360	5	-6.00	10619297610	1888716	32.12	5850	6000	5410	7800	4200	6000	5622.33	0.40	0	2483	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1050	41.47	5.64	12	10.14	136.00	1000.00	8250	20230912	-31.64	5300	20230913	6.42	8250	-31.64	20230912	5300	6.42	20230913	8250	-31.64	20230912	5300	6.42	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
59	20230918	150731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5660	-340	5	-5.67	9840296670	1750818	29.78	5850	6000	5410	7800	4200	6000	5620.25	0.40	0	3585	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1054	41.62	5.66	12	9.40	136.00	1000.00	8250	20230912	-31.39	5300	20230913	6.79	8250	-31.39	20230912	5300	6.79	20230913	8250	-31.39	20230912	5300	6.79	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
60	20230918	140751	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5470	-530	5	-8.83	7534266210	1339466	22.78	5850	6000	5410	7800	4200	6000	5624.63	0.40	0	32491	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1019	40.22	5.47	12	7.19	136.00	1000.00	8250	20230912	-33.70	5300	20230913	3.21	8250	-33.70	20230912	5300	3.21	20230913	8250	-33.70	20230912	5300	3.21	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
61	20230918	130732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5470	-530	5	-8.83	6464954890	1143273	19.44	5850	6000	5410	7800	4200	6000	5654.56	0.40	0	25666	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1019	40.22	5.47	12	6.14	136.00	1000.00	8250	20230912	-33.70	5300	20230913	3.21	8250	-33.70	20230912	5300	3.21	20230913	8250	-33.70	20230912	5300	3.21	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
62	20230918	120735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5500	-500	5	-8.33	5635308520	991654	16.87	5850	6000	5460	7800	4200	6000	5682.51	0.40	0	23046	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1024	40.44	5.50	12	5.32	136.00	1000.00	8250	20230912	-33.33	5300	20230913	3.77	8250	-33.33	20230912	5300	3.77	20230913	8250	-33.33	20230912	5300	3.77	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
63	20230918	110724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5610	-390	5	-6.50	4324839380	755394	12.85	5850	6000	5610	7800	4200	6000	5725.02	0.40	0	2855	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1045	41.25	5.61	12	4.06	136.00	1000.00	8250	20230912	-32.00	5300	20230913	5.85	8250	-32.00	20230912	5300	5.85	20230913	8250	-32.00	20230912	5300	5.85	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
64	20230918	100720	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5690	-310	5	-5.17	3550229350	617859	10.51	5850	6000	5610	7800	4200	6000	5745.73	0.40	0	-256	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1060	41.84	5.69	12	3.32	136.00	1000.00	8250	20230912	-31.03	5300	20230913	7.36	8250	-31.03	20230912	5300	7.36	20230913	8250	-31.03	20230912	5300	7.36	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
65	20230918	090723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5840	-160	5	-2.67	926092930	159330	2.71	5850	5900	5700	7800	4200	6000	5811.59	0.40	0	7054	6926	6462	6136	5672	5346	6695	5905	19	1800	100	4200	10	1	18623916	1088	42.94	5.84	12	0.86	136.00	1000.00	8250	20230912	-29.21	5300	20230913	10.19	8250	-29.21	20230912	5300	10.19	20230913	8250	-29.21	20230912	5300	10.19	20230913	0.00	N	146060	100	18 억		74502	N	N	0	N	00	N
66	20230915	160728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6000	-60	5	-0.99	36333864200	5802647	31.75	5850	6600	5810	7870	4250	6060	6261.86	0.45	0	-14587	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1117	44.12	6.00	12	31.16	136.00	1000.00	8250	20230912	-27.27	5300	20230913	13.21	8250	-27.27	20230912	5300	13.21	20230913	8250	-27.27	20230912	5300	13.21	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
67	20230915	150729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6000	-60	5	-0.99	35659732340	5690296	31.13	5850	6600	5810	7870	4250	6060	6266.79	0.45	0	-11061	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1117	44.12	6.00	12	30.55	136.00	1000.00	8250	20230912	-27.27	5300	20230913	13.21	8250	-27.27	20230912	5300	13.21	20230913	8250	-27.27	20230912	5300	13.21	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
68	20230915	140728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6030	-30	5	-0.50	33724035910	5368898	29.37	5850	6600	5810	7870	4250	6060	6281.41	0.45	0	-10424	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1123	44.34	6.03	12	28.83	136.00	1000.00	8250	20230912	-26.91	5300	20230913	13.77	8250	-26.91	20230912	5300	13.77	20230913	8250	-26.91	20230912	5300	13.77	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
69	20230915	130722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6120	60	2	0.99	32359777160	5143988	28.14	5850	6600	5810	7870	4250	6060	6290.83	0.45	0	-10141	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1140	45.00	6.12	12	27.62	136.00	1000.00	8250	20230912	-25.82	5300	20230913	15.47	8250	-25.82	20230912	5300	15.47	20230913	8250	-25.82	20230912	5300	15.47	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
70	20230915	120730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6080	20	2	0.33	30959938010	4916213	26.90	5850	6600	5810	7870	4250	6060	6297.56	0.45	0	-7788	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1132	44.71	6.08	12	26.40	136.00	1000.00	8250	20230912	-26.30	5300	20230913	14.72	8250	-26.30	20230912	5300	14.72	20230913	8250	-26.30	20230912	5300	14.72	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
71	20230915	110736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6260	200	2	3.30	26912914360	4265051	23.34	5850	6600	5810	7870	4250	6060	6310.15	0.45	0	-5299	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1166	46.03	6.26	12	22.90	136.00	1000.00	8250	20230912	-24.12	5300	20230913	18.11	8250	-24.12	20230912	5300	18.11	20230913	8250	-24.12	20230912	5300	18.11	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
72	20230915	100732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6220	160	2	2.64	14014920770	2257009	12.35	5850	6450	5810	7870	4250	6060	6209.57	0.45	0	-7480	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1158	45.74	6.22	12	12.12	136.00	1000.00	8250	20230912	-24.61	5300	20230913	17.36	8250	-24.61	20230912	5300	17.36	20230913	8250	-24.61	20230912	5300	17.36	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
73	20230915	090722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5950	-110	5	-1.82	1533412340	260585	1.43	5850	6040	5810	7870	4250	6060	5883.92	0.45	0	1462	7240	6650	6280	5690	5320	6465	5505	19	1810	100	4240	10	1	18623916	1108	43.75	5.95	12	1.40	136.00	1000.00	8250	20230912	-27.88	5300	20230913	12.26	8250	-27.88	20230912	5300	12.26	20230913	8250	-27.88	20230912	5300	12.26	20230913	0.00	N	146060	100	18 억		83524	N	N	0	N	00	N
74	20230914	160731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6060	470	2	8.41	116843922510	18131874	394.08	6260	6870	5910	7260	3920	5590	6444.63	0.71	0	-58362	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1129	44.56	6.06	12	97.36	136.00	1000.00	8250	20230912	-26.55	5300	20230913	14.34	8250	-26.55	20230912	5300	14.34	20230913	8250	-26.55	20230912	5300	14.34	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
75	20230914	150711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6110	520	2	9.30	115033874600	17833836	387.60	6260	6870	5910	7260	3920	5590	6450.32	0.71	0	-66395	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1138	44.93	6.11	12	95.76	136.00	1000.00	8250	20230912	-25.94	5300	20230913	15.28	8250	-25.94	20230912	5300	15.28	20230913	8250	-25.94	20230912	5300	15.28	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
76	20230914	140723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6330	740	2	13.24	106477572220	16454753	357.63	6260	6870	5910	7260	3920	5590	6470.94	0.71	0	-68568	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1179	46.54	6.33	12	88.35	136.00	1000.00	8250	20230912	-23.27	5300	20230913	19.43	8250	-23.27	20230912	5300	19.43	20230913	8250	-23.27	20230912	5300	19.43	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
77	20230914	130708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6570	980	2	17.53	95679556500	14792377	321.50	6260	6870	5910	7260	3920	5590	6468.18	0.71	0	-72883	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1224	48.31	6.57	12	79.43	136.00	1000.00	8250	20230912	-20.36	5300	20230913	23.96	8250	-20.36	20230912	5300	23.96	20230913	8250	-20.36	20230912	5300	23.96	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
78	20230914	120718	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6780	1190	2	21.29	79006280590	12286873	267.04	6260	6870	5910	7260	3920	5590	6430.15	0.71	0	-72511	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1263	49.85	6.78	12	65.97	136.00	1000.00	8250	20230912	-17.82	5300	20230913	27.92	8250	-17.82	20230912	5300	27.92	20230913	8250	-17.82	20230912	5300	27.92	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
79	20230914	110712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6230	640	2	11.45	45023781060	7101639	154.35	6260	6770	5910	7260	3920	5590	6339.93	0.71	0	-72251	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1160	45.81	6.23	12	38.13	136.00	1000.00	8250	20230912	-24.48	5300	20230913	17.55	8250	-24.48	20230912	5300	17.55	20230913	8250	-24.48	20230912	5300	17.55	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
80	20230914	100706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5960	370	2	6.62	38440738570	6018606	130.81	6260	6770	5910	7260	3920	5590	6387.01	0.71	0	-72667	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1110	43.82	5.96	12	32.32	136.00	1000.00	8250	20230912	-27.76	5300	20230913	12.45	8250	-27.76	20230912	5300	12.45	20230913	8250	-27.76	20230912	5300	12.45	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
81	20230914	090719	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	6210	620	2	11.09	8893417100	1421843	30.90	6260	6400	6100	7260	3920	5590	6254.93	0.71	0	-52183	6650	6120	5710	5180	4770	5915	4975	19	1670	100	3910	10	1	18623916	1157	45.66	6.21	12	7.63	136.00	1000.00	8250	20230912	-24.73	5300	20230913	17.17	8250	-24.73	20230912	5300	17.17	20230913	8250	-24.73	20230912	5300	17.17	20230913	0.00	N	146060	100	18 억		132070	N	N	0	N	00	N
82	20230913	160724	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5590	-770	5	-12.11	23266702600	4060631	39.76	6140	6240	5300	8260	4460	6360	5730.68	0.57	0	27971	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1041	41.10	5.59	12	21.80	136.00	1000.00	8250	20230912	-32.24	5300	20230913	5.47	8250	-32.24	20230912	5300	5.47	20230913	8250	-32.24	20230912	5300	5.47	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
83	20230913	150718	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5380	-980	5	-15.41	21040668280	3654853	35.78	6140	6240	5300	8260	4460	6360	5756.91	0.57	0	-7646	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1002	39.56	5.38	12	19.62	136.00	1000.00	8250	20230912	-34.79	5300	20230913	1.51	8250	-34.79	20230912	5300	1.51	20230913	8250	-34.79	20230912	5300	1.51	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
84	20230913	140723	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5580	-780	5	-12.26	17850946020	3068163	30.04	6140	6240	5500	8260	4460	6360	5818.12	0.57	0	-7210	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1039	41.03	5.58	12	16.47	136.00	1000.00	8250	20230912	-32.36	5500	20230913	1.45	8250	-32.36	20230912	5500	1.45	20230913	8250	-32.36	20230912	5500	1.45	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
85	20230913	130701	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5560	-800	5	-12.58	16002525890	2739331	26.82	6140	6240	5500	8260	4460	6360	5841.76	0.57	0	-20420	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1035	40.88	5.56	12	14.71	136.00	1000.00	8250	20230912	-32.61	5500	20230913	1.09	8250	-32.61	20230912	5500	1.09	20230913	8250	-32.61	20230912	5500	1.09	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
86	20230913	120720	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5600	-760	5	-11.95	14072827140	2391785	23.42	6140	6240	5560	8260	4460	6360	5883.81	0.57	0	-8910	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1043	41.18	5.60	12	12.84	136.00	1000.00	8250	20230912	-32.12	5560	20230913	0.72	8250	-32.12	20230912	5560	0.72	20230913	8250	-32.12	20230912	5560	0.72	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
87	20230913	110719	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5630	-730	5	-11.48	12220760690	2061596	20.18	6140	6240	5570	8260	4460	6360	5927.81	0.57	0	-2270	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1049	41.40	5.63	12	11.07	136.00	1000.00	8250	20230912	-31.76	5570	20230913	1.08	8250	-31.76	20230912	5570	1.08	20230913	8250	-31.76	20230912	5570	1.08	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
88	20230913	100712	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5870	-490	5	-7.70	8135141790	1357839	13.29	6140	6240	5820	8260	4460	6360	5991.24	0.57	0	-26391	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1093	43.16	5.87	12	7.29	136.00	1000.00	8250	20230912	-28.85	5820	20230913	0.86	8250	-28.85	20230912	5820	0.86	20230913	8250	-28.85	20230912	5820	0.86	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
89	20230913	090706	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	5920	-440	5	-6.92	2862868010	477012	4.67	6140	6140	5830	8260	4460	6360	6001.65	0.57	0	-13320	8973	7666	6943	5636	4913	7305	5275	19	1900	100	4450	10	1	18623916	1103	43.53	5.92	12	2.56	136.00	1000.00	8250	20230912	-28.24	5830	20230913	1.54	8250	-28.24	20230912	5830	1.54	20230913	8250	-28.24	20230912	5830	1.54	20230913	0.05	N	146060	100	18 억		105691	N	N	0	N	00	N
90	20230912	160702	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	6360	-1140	5	-15.20	74086931550	10054070	45.37	8170	8250	6220	9750	5250	7500	7369.31	0.77	0	-33766	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1184	46.76	6.36	12	53.98	136.00	1000.00	8250	20230912	-22.91	5910	20230908	7.61	8250	-22.91	20230912	5910	7.61	20230908	8250	-22.91	20230912	5910	7.61	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
91	20230912	150710	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	6320	-1180	5	-15.73	71842746990	9700175	43.77	8170	8250	6280	9750	5250	7500	7406.34	0.77	0	-50814	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1177	46.47	6.32	12	52.08	136.00	1000.00	8250	20230912	-23.39	5910	20230908	6.94	8250	-23.39	20230912	5910	6.94	20230908	8250	-23.39	20230912	5910	6.94	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
92	20230912	140708	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	6600	-900	5	-12.00	66513662680	8889196	40.11	8170	8250	6580	9750	5250	7500	7482.53	0.77	0	-47092	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1229	48.53	6.60	12	47.73	136.00	1000.00	8250	20230912	-20.00	5910	20230908	11.68	8250	-20.00	20230912	5910	11.68	20230908	8250	-20.00	20230912	5910	11.68	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
93	20230912	130701	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	7080	-420	5	-5.60	63117460020	8393558	37.87	8170	8250	6900	9750	5250	7500	7519.75	0.77	0	-52981	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1319	52.06	7.08	12	45.07	136.00	1000.00	8250	20230912	-14.18	5910	20230908	19.80	8250	-14.18	20230912	5910	19.80	20230908	8250	-14.18	20230912	5910	19.80	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
94	20230912	120657	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	6970	-530	5	-7.07	59558183310	7883565	35.57	8170	8250	6940	9750	5250	7500	7554.73	0.77	0	-52562	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1298	51.25	6.97	12	42.33	136.00	1000.00	8250	20230912	-15.52	5910	20230908	17.94	8250	-15.52	20230912	5910	17.94	20230908	8250	-15.52	20230912	5910	17.94	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
95	20230912	110705	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	7080	-420	5	-5.60	55895139040	7365051	33.23	8170	8250	7040	9750	5250	7500	7589.24	0.77	0	-51770	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1319	52.06	7.08	12	39.55	136.00	1000.00	8250	20230912	-14.18	5910	20230908	19.80	8250	-14.18	20230912	5910	19.80	20230908	8250	-14.18	20230912	5910	19.80	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
96	20230912	100658	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	7300	-200	5	-2.67	39138968750	5110272	23.06	8170	8250	7090	9750	5250	7500	7658.88	0.77	0	-52041	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1360	53.68	7.30	12	27.44	136.00	1000.00	8250	20230912	-11.52	5910	20230908	23.52	8250	-11.52	20230912	5910	23.52	20230908	8250	-11.52	20230912	5910	23.52	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N
97	20230912	090714	00	50.00	KOSDAQ	신고가	금속	N	N	N	N	50	N	7650	150	2	2.00	18041941800	2293201	10.35	8170	8250	7500	9750	5250	7500	7867.58	0.77	0	21489	8286	7892	7286	6892	6286	8090	7090	19	2250	100	5250	10	1	18623916	1425	56.25	7.65	12	12.31	136.00	1000.00	8250	20230912	-7.27	5910	20230908	29.44	8250	-7.27	20230912	5910	29.44	20230908	8250	-7.27	20230912	5910	29.44	20230908	0.07	N	146060	100	18 억		143494	N	N	0	N	00	N