KissMeData/020400/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	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	600	2	6.38	1183544400	120668	146.02	9460	10190	9160	12220	6580	9400	9808.24	1.00	0	11879	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	319	14.62	0.68	12	3.78	684.00	14688.00	14550	20230915	-31.27	8020	20220930	24.69	14550	-31.27	20230915	8190	22.10	20230727	14550	-31.27	20230915	8020	24.69	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
3	20230927	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	570	2	6.06	1145229440	116828	141.37	9460	10190	9160	12220	6580	9400	9802.88	1.00	0	11283	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	318	14.58	0.68	12	3.66	684.00	14688.00	14550	20230915	-31.48	8020	20220930	24.31	14550	-31.48	20230915	8190	21.73	20230727	14550	-31.48	20230915	8020	24.31	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
4	20230927	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	520	2	5.53	1060347560	108264	131.01	9460	10190	9160	12220	6580	9400	9794.28	1.00	0	9375	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	316	14.50	0.68	12	3.39	684.00	14688.00	14550	20230915	-31.82	8020	20220930	23.69	14550	-31.82	20230915	8190	21.12	20230727	14550	-31.82	20230915	8020	23.69	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
5	20230927	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	390	2	4.15	801648910	82275	99.56	9460	10030	9160	12220	6580	9400	9743.75	1.00	0	7105	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	312	14.31	0.67	12	2.58	684.00	14688.00	14550	20230915	-32.71	8020	20220930	22.07	14550	-32.71	20230915	8190	19.54	20230727	14550	-32.71	20230915	8020	22.07	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
6	20230927	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	430	2	4.57	587710920	60477	73.18	9460	10030	9160	12220	6580	9400	9718.20	1.00	0	6085	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	313	14.37	0.67	12	1.90	684.00	14688.00	14550	20230915	-32.44	8020	20220930	22.57	14550	-32.44	20230915	8190	20.02	20230727	14550	-32.44	20230915	8020	22.57	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
7	20230927	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	360	2	3.83	397028030	40966	49.57	9460	10030	9160	12220	6580	9400	9692.03	1.00	0	5374	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	311	14.27	0.66	12	1.28	684.00	14688.00	14550	20230915	-32.92	8020	20220930	21.70	14550	-32.92	20230915	8190	19.17	20230727	14550	-32.92	20230915	8020	21.70	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
8	20230927	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	260	2	2.77	168302370	17709	21.43	9460	9760	9160	12220	6580	9400	9504.09	1.00	0	4006	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	308	14.12	0.66	12	0.56	684.00	14688.00	14550	20230915	-33.61	8020	20220930	20.45	14550	-33.61	20230915	8190	17.95	20230727	14550	-33.61	20230915	8020	20.45	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
9	20230927	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-50	5	-0.53	21400250	2268	2.74	9460	9490	9300	12220	6580	9400	9436.59	1.00	0	-579	10293	9846	9623	9176	8953	9735	9065	32	2820	1000	6580	10	1	3189166	298	13.67	0.64	12	0.07	684.00	14688.00	14550	20230915	-35.74	8020	20220930	16.58	14550	-35.74	20230915	8190	14.16	20230727	14550	-35.74	20230915	8020	16.58	20220930	0.65	N	020400	1000	31 억		31771	N	N	0	N	00	N
10	20230926	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-600	5	-6.00	790663040	82031	111.12	10000	10070	9400	13000	7000	10000	9642.12	0.78	0	7407	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	300	13.74	0.64	12	2.57	684.00	14688.00	14550	20230915	-35.40	8020	20220930	17.21	14550	-35.40	20230915	8190	14.77	20230727	14550	-35.40	20230915	8020	17.21	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
11	20230926	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-520	5	-5.20	702133270	72633	98.39	10000	10070	9430	13000	7000	10000	9666.86	0.78	0	6151	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	302	13.86	0.65	12	2.28	684.00	14688.00	14550	20230915	-34.85	8020	20220930	18.20	14550	-34.85	20230915	8190	15.75	20230727	14550	-34.85	20230915	8020	18.20	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
12	20230926	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-450	5	-4.50	633688660	65423	88.62	10000	10070	9460	13000	7000	10000	9686.02	0.78	0	5581	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	305	13.96	0.65	12	2.05	684.00	14688.00	14550	20230915	-34.36	8020	20220930	19.08	14550	-34.36	20230915	8190	16.61	20230727	14550	-34.36	20230915	8020	19.08	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
13	20230926	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-490	5	-4.90	591882790	61025	82.66	10000	10070	9490	13000	7000	10000	9699.02	0.78	0	6139	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	303	13.90	0.65	12	1.91	684.00	14688.00	14550	20230915	-34.64	8020	20220930	18.58	14550	-34.64	20230915	8190	16.12	20230727	14550	-34.64	20230915	8020	18.58	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
14	20230926	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-390	5	-3.90	428003420	43879	59.44	10000	10070	9500	13000	7000	10000	9754.17	0.78	0	3830	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	306	14.05	0.65	12	1.38	684.00	14688.00	14550	20230915	-33.95	8020	20220930	19.83	14550	-33.95	20230915	8190	17.34	20230727	14550	-33.95	20230915	8020	19.83	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
15	20230926	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-380	5	-3.80	289820700	29486	39.94	10000	10070	9610	13000	7000	10000	9829.10	0.78	0	1232	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	307	14.06	0.65	12	0.92	684.00	14688.00	14550	20230915	-33.88	8020	20220930	19.95	14550	-33.88	20230915	8190	17.46	20230727	14550	-33.88	20230915	8020	19.95	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
16	20230926	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-100	5	-1.00	133402350	13421	18.18	10000	10070	9900	13000	7000	10000	9939.82	0.78	0	351	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	316	14.47	0.67	12	0.42	684.00	14688.00	14550	20230915	-31.96	8020	20220930	23.44	14550	-31.96	20230915	8190	20.88	20230727	14550	-31.96	20230915	8020	23.44	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
17	20230926	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	60	2	0.60	27546580	2762	3.74	10000	10070	9940	13000	7000	10000	9973.42	0.78	0	238	10586	10292	10066	9772	9546	10180	9660	32	3000	1000	7000	10	1	3189166	321	14.71	0.68	12	0.09	684.00	14688.00	14550	20230915	-30.86	8020	20220930	25.44	14550	-30.86	20230915	8190	22.83	20230727	14550	-30.86	20230915	8020	25.44	20220930	0.62	N	020400	1000	31 억		24739	N	N	0	N	00	N
18	20230925	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-60	5	-0.60	744981550	73727	101.99	10070	10360	9840	13070	7050	10060	10104.94	0.53	0	7578	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	319	14.62	0.68	12	2.31	684.00	14688.00	14550	20230915	-31.27	8020	20220930	24.69	14550	-31.27	20230915	8190	22.10	20230727	14550	-31.27	20230915	8020	24.69	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
19	20230925	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	0	3	0.00	708240440	70054	96.90	10070	10360	9840	13070	7050	10060	10109.92	0.53	0	8147	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	321	14.71	0.68	12	2.20	684.00	14688.00	14550	20230915	-30.86	8020	20220930	25.44	14550	-30.86	20230915	8190	22.83	20230727	14550	-30.86	20230915	8020	25.44	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
20	20230925	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-50	5	-0.50	651600710	64401	89.08	10070	10360	9840	13070	7050	10060	10117.87	0.53	0	10392	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	319	14.63	0.68	12	2.02	684.00	14688.00	14550	20230915	-31.20	8020	20220930	24.81	14550	-31.20	20230915	8190	22.22	20230727	14550	-31.20	20230915	8020	24.81	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
21	20230925	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	10	2	0.10	632166780	62467	86.41	10070	10360	9840	13070	7050	10060	10120.01	0.53	0	10291	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	321	14.72	0.69	12	1.96	684.00	14688.00	14550	20230915	-30.79	8020	20220930	25.56	14550	-30.79	20230915	8190	22.95	20230727	14550	-30.79	20230915	8020	25.56	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
22	20230925	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	80	2	0.80	599998040	59297	82.02	10070	10360	9840	13070	7050	10060	10118.52	0.53	0	10644	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	323	14.82	0.69	12	1.86	684.00	14688.00	14550	20230915	-30.31	8020	20220930	26.43	14550	-30.31	20230915	8190	23.81	20230727	14550	-30.31	20230915	8020	26.43	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
23	20230925	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9850	-210	5	-2.09	420956100	41597	57.54	10070	10360	9850	13070	7050	10060	10119.87	0.53	0	4639	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	314	14.40	0.67	12	1.30	684.00	14688.00	14550	20230915	-32.30	8020	20220930	22.82	14550	-32.30	20230915	8190	20.27	20230727	14550	-32.30	20230915	8020	22.82	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
24	20230925	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-70	5	-0.70	322394360	31661	43.80	10070	10360	9910	13070	7050	10060	10182.70	0.53	0	4715	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	319	14.61	0.68	12	0.99	684.00	14688.00	14550	20230915	-31.34	8020	20220930	24.56	14550	-31.34	20230915	8190	21.98	20230727	14550	-31.34	20230915	8020	24.56	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
25	20230925	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	120	2	1.19	75601360	7468	10.33	10070	10240	10070	13070	7050	10060	10123.37	0.53	0	1482	10560	10310	10130	9880	9700	10220	9790	32	3010	1000	7040	10	1	3189166	325	14.88	0.69	12	0.23	684.00	14688.00	14550	20230915	-30.03	8020	20220930	26.93	14550	-30.03	20230915	8190	24.30	20230727	14550	-30.03	20230915	8020	26.93	20220930	0.46	N	020400	1000	31 억		16858	N	N	0	N	00	N
26	20230922	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-340	5	-3.27	729136770	72027	47.91	10140	10380	9950	13520	7280	10400	10123.43	0.50	0	857	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	321	14.71	0.68	12	2.26	684.00	14688.00	14550	20230915	-30.86	8020	20220930	25.44	14550	-30.86	20230915	8190	22.83	20230727	14550	-30.86	20230915	8020	25.44	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
27	20230922	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	-360	5	-3.46	680260930	67170	44.68	10140	10380	9950	13520	7280	10400	10127.45	0.50	0	193	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	320	14.68	0.68	12	2.11	684.00	14688.00	14550	20230915	-31.00	8020	20220930	25.19	14550	-31.00	20230915	8190	22.59	20230727	14550	-31.00	20230915	8020	25.19	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
28	20230922	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	-220	5	-2.12	613446740	60556	40.28	10140	10380	9950	13520	7280	10400	10130.24	0.50	0	600	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	325	14.88	0.69	12	1.90	684.00	14688.00	14550	20230915	-30.03	8020	20220930	26.93	14550	-30.03	20230915	8190	24.30	20230727	14550	-30.03	20230915	8020	26.93	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
29	20230922	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	-190	5	-1.83	579144840	57182	38.04	10140	10380	9950	13520	7280	10400	10128.10	0.50	0	637	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	326	14.93	0.70	12	1.79	684.00	14688.00	14550	20230915	-29.83	8020	20220930	27.31	14550	-29.83	20230915	8190	24.66	20230727	14550	-29.83	20230915	8020	27.31	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
30	20230922	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	-250	5	-2.40	494626380	48953	32.56	10140	10370	9950	13520	7280	10400	10104.11	0.50	0	1910	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	324	14.84	0.69	12	1.53	684.00	14688.00	14550	20230915	-30.24	8020	20220930	26.56	14550	-30.24	20230915	8190	23.93	20230727	14550	-30.24	20230915	8020	26.56	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
31	20230922	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	-210	5	-2.02	443651450	43944	29.23	10140	10370	9950	13520	7280	10400	10095.84	0.50	0	2651	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	325	14.90	0.69	12	1.38	684.00	14688.00	14550	20230915	-29.97	8020	20220930	27.06	14550	-29.97	20230915	8190	24.42	20230727	14550	-29.97	20230915	8020	27.06	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
32	20230922	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	-380	5	-3.65	295274700	29288	19.48	10140	10250	10000	13520	7280	10400	10081.76	0.50	0	3689	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	320	14.65	0.68	12	0.92	684.00	14688.00	14550	20230915	-31.13	8020	20220930	24.94	14550	-31.13	20230915	8190	22.34	20230727	14550	-31.13	20230915	8020	24.94	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
33	20230922	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-290	5	-2.79	53661930	5300	3.53	10140	10250	10010	13520	7280	10400	10124.89	0.50	0	114	11866	11132	10706	9972	9546	10920	9760	32	3120	1000	7280	10	1	3189166	322	14.78	0.69	12	0.17	684.00	14688.00	14550	20230915	-30.52	8020	20220930	26.06	14550	-30.52	20230915	8190	23.44	20230727	14550	-30.52	20230915	8020	26.06	20220930	0.45	N	020400	1000	31 억		15912	N	N	0	N	00	N
34	20230921	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-1100	5	-9.57	1587077190	148385	72.23	11440	11440	10280	14950	8050	11500	10696.88	0.33	0	5871	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	332	15.20	0.71	12	4.65	684.00	14688.00	14550	20230915	-28.52	8020	20220930	29.68	14550	-28.52	20230915	8190	26.98	20230727	14550	-28.52	20230915	8020	29.68	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
35	20230921	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	10410	-1090	5	-9.48	1510182890	140987	68.63	11440	11440	10280	14950	8050	11500	10711.50	0.33	0	5082	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	332	15.22	0.71	12	4.42	684.00	14688.00	14550	20230915	-28.45	8020	20220930	29.80	14550	-28.45	20230915	8190	27.11	20230727	14550	-28.45	20230915	8020	29.80	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
36	20230921	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-1110	5	-9.65	1343663380	124936	60.82	11440	11440	10280	14950	8050	11500	10754.81	0.33	0	6003	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	331	15.19	0.71	12	3.92	684.00	14688.00	14550	20230915	-28.59	8020	20220930	29.55	14550	-28.59	20230915	8190	26.86	20230727	14550	-28.59	20230915	8020	29.55	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
37	20230921	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	-1040	5	-9.04	1178626380	109009	53.07	11440	11440	10380	14950	8050	11500	10812.19	0.33	0	6765	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	334	15.29	0.71	12	3.42	684.00	14688.00	14550	20230915	-28.11	8020	20220930	30.42	14550	-28.11	20230915	8190	27.72	20230727	14550	-28.11	20230915	8020	30.42	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
38	20230921	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	-1010	5	-8.78	968442080	88845	43.25	11440	11440	10440	14950	8050	11500	10900.36	0.33	0	5651	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	335	15.34	0.71	12	2.79	684.00	14688.00	14550	20230915	-27.90	8020	20220930	30.80	14550	-27.90	20230915	8190	28.08	20230727	14550	-27.90	20230915	8020	30.80	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
39	20230921	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	10810	-690	5	-6.00	752595090	68550	33.37	11440	11440	10750	14950	8050	11500	10978.78	0.33	0	6568	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	345	15.80	0.74	12	2.15	684.00	14688.00	14550	20230915	-25.70	8020	20220930	34.79	14550	-25.70	20230915	8190	31.99	20230727	14550	-25.70	20230915	8020	34.79	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
40	20230921	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	-610	5	-5.30	486527040	43949	21.39	11440	11440	10870	14950	8050	11500	11070.26	0.33	0	2412	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	347	15.92	0.74	12	1.38	684.00	14688.00	14550	20230915	-25.15	8020	20220930	35.79	14550	-25.15	20230915	8190	32.97	20230727	14550	-25.15	20230915	8020	35.79	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
41	20230921	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	11170	-330	5	-2.87	52819050	4650	2.26	11440	11440	11170	14950	8050	11500	11358.94	0.33	0	-217	12920	12210	11690	10980	10460	11950	10720	32	3450	1000	8050	10	1	3189166	356	16.33	0.76	12	0.15	684.00	14688.00	14550	20230915	-23.23	8020	20220930	39.28	14550	-23.23	20230915	8190	36.39	20230727	14550	-23.23	20230915	8020	39.28	20220930	0.42	N	020400	1000	31 억		10516	N	N	0	N	00	N
42	20230920	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-170	5	-1.46	2397659970	203744	35.63	12080	12400	11170	15170	8170	11670	11768.39	0.60	0	-8153	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	367	16.81	0.78	12	6.39	684.00	14688.00	14550	20230915	-20.96	8020	20220930	43.39	14550	-20.96	20230915	8190	40.42	20230727	14550	-20.96	20230915	8020	43.39	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
43	20230920	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	11460	-210	5	-1.80	2250603870	190892	33.38	12080	12400	11170	15170	8170	11670	11789.93	0.60	0	-8234	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	365	16.75	0.78	12	5.99	684.00	14688.00	14550	20230915	-21.24	8020	20220930	42.89	14550	-21.24	20230915	8190	39.93	20230727	14550	-21.24	20230915	8020	42.89	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
44	20230920	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	11390	-280	5	-2.40	2169180990	183756	32.14	12080	12400	11170	15170	8170	11670	11804.68	0.60	0	-8936	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	363	16.65	0.78	12	5.76	684.00	14688.00	14550	20230915	-21.72	8020	20220930	42.02	14550	-21.72	20230915	8190	39.07	20230727	14550	-21.72	20230915	8020	42.02	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
45	20230920	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	11520	-150	5	-1.29	2085263570	176426	30.85	12080	12400	11170	15170	8170	11670	11819.48	0.60	0	-9264	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	367	16.84	0.78	12	5.53	684.00	14688.00	14550	20230915	-20.82	8020	20220930	43.64	14550	-20.82	20230915	8190	40.66	20230727	14550	-20.82	20230915	8020	43.64	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
46	20230920	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	0	3	0.00	1931385040	163276	28.55	12080	12400	11170	15170	8170	11670	11828.96	0.60	0	-10530	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	372	17.06	0.79	12	5.12	684.00	14688.00	14550	20230915	-19.79	8020	20220930	45.51	14550	-19.79	20230915	8190	42.49	20230727	14550	-19.79	20230915	8020	45.51	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
47	20230920	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-220	5	-1.89	1720873490	145282	25.41	12080	12400	11170	15170	8170	11670	11845.06	0.60	0	-7925	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	365	16.74	0.78	12	4.56	684.00	14688.00	14550	20230915	-21.31	8020	20220930	42.77	14550	-21.31	20230915	8190	39.80	20230727	14550	-21.31	20230915	8020	42.77	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
48	20230920	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	11460	-210	5	-1.80	1491726280	125330	21.92	12080	12400	11170	15170	8170	11670	11902.39	0.60	0	-7220	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	365	16.75	0.78	12	3.93	684.00	14688.00	14550	20230915	-21.24	8020	20220930	42.89	14550	-21.24	20230915	8190	39.93	20230727	14550	-21.24	20230915	8020	42.89	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
49	20230920	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	12150	480	2	4.11	366750350	30051	5.26	12080	12370	12000	15170	8170	11670	12204.26	0.60	0	-4049	13983	12826	12103	10946	10223	13405	11525	32	3500	1000	8160	10	1	3189166	387	17.76	0.83	12	0.94	684.00	14688.00	14550	20230915	-16.49	8020	20220930	51.50	14550	-16.49	20230915	8190	48.35	20230727	14550	-16.49	20230915	8020	51.50	20220930	0.61	N	020400	1000	31 억		19200	N	N	0	N	00	N
50	20230919	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	320	2	2.82	6963594200	563250	102.47	11520	13260	11380	14750	7950	11350	12364.38	0.42	0	5213	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	372	17.06	0.79	12	17.66	684.00	14688.00	14550	20230915	-19.79	8020	20220930	45.51	14550	-19.79	20230915	8190	42.49	20230727	14550	-19.79	20230915	8020	45.51	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
51	20230919	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	11390	40	2	0.35	6864091660	554656	100.91	11520	13260	11380	14750	7950	11350	12375.40	0.42	0	3183	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	363	16.65	0.78	12	17.39	684.00	14688.00	14550	20230915	-21.72	8020	20220930	42.02	14550	-21.72	20230915	8190	39.07	20230727	14550	-21.72	20230915	8020	42.02	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
52	20230919	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	11530	180	2	1.59	6615880520	533006	96.97	11520	13260	11510	14750	7950	11350	12412.39	0.42	0	3836	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	368	16.86	0.78	12	16.71	684.00	14688.00	14550	20230915	-20.76	8020	20220930	43.77	14550	-20.76	20230915	8190	40.78	20230727	14550	-20.76	20230915	8020	43.77	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
53	20230919	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	11610	260	2	2.29	6499827690	522945	95.14	11520	13260	11510	14750	7950	11350	12429.28	0.42	0	5442	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	370	16.97	0.79	12	16.40	684.00	14688.00	14550	20230915	-20.21	8020	20220930	44.76	14550	-20.21	20230915	8190	41.76	20230727	14550	-20.21	20230915	8020	44.76	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
54	20230919	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	190	2	1.67	6399151470	514314	93.57	11520	13260	11510	14750	7950	11350	12442.11	0.42	0	7182	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	368	16.87	0.79	12	16.13	684.00	14688.00	14550	20230915	-20.69	8020	20220930	43.89	14550	-20.69	20230915	8190	40.90	20230727	14550	-20.69	20230915	8020	43.89	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
55	20230919	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	470	2	4.14	6097837640	488464	88.87	11520	13260	11510	14750	7950	11350	12483.70	0.42	0	8212	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	377	17.28	0.80	12	15.32	684.00	14688.00	14550	20230915	-18.76	8020	20220930	47.38	14550	-18.76	20230915	8190	44.32	20230727	14550	-18.76	20230915	8020	47.38	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
56	20230919	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	860	2	7.58	4954292100	394769	71.82	11520	13260	11510	14750	7950	11350	12549.85	0.42	0	14180	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	389	17.85	0.83	12	12.38	684.00	14688.00	14550	20230915	-16.08	8020	20220930	52.24	14550	-16.08	20230915	8190	49.08	20230727	14550	-16.08	20230915	8020	52.24	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
57	20230919	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	11920	570	2	5.02	283415790	24160	4.40	11520	11930	11510	14750	7950	11350	11730.79	0.42	0	2523	14216	12782	12066	10632	9916	12425	10275	32	3400	1000	7940	10	1	3189166	380	17.43	0.81	12	0.76	684.00	14688.00	14550	20230915	-18.08	8020	20220930	48.63	14550	-18.08	20230915	8190	45.54	20230727	14550	-18.08	20230915	8020	48.63	20220930	0.53	N	020400	1000	31 억		13467	N	N	0	N	00	N
58	20230918	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	-2080	5	-15.49	6765590130	540355	23.33	13180	13500	11350	17450	9410	13430	12520.99	0.41	0	-6156	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	362	16.59	0.77	12	16.94	684.00	14688.00	14550	20230915	-21.99	8020	20220930	41.52	14550	-21.99	20230915	8190	38.58	20230727	14550	-21.99	20230915	8020	41.52	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
59	20230918	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11680	-1750	5	-13.03	6408501460	509190	21.99	13180	13500	11460	17450	9410	13430	12584.72	0.41	0	-5308	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	372	17.08	0.80	12	15.97	684.00	14688.00	14550	20230915	-19.73	8020	20220930	45.64	14550	-19.73	20230915	8190	42.61	20230727	14550	-19.73	20230915	8020	45.64	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
60	20230918	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-1380	5	-10.28	5837589350	460561	19.89	13180	13500	12000	17450	9410	13430	12674.00	0.41	0	-6105	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	384	17.62	0.82	12	14.44	684.00	14688.00	14550	20230915	-17.18	8020	20220930	50.25	14550	-17.18	20230915	8190	47.13	20230727	14550	-17.18	20230915	8020	50.25	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
61	20230918	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	12150	-1280	5	-9.53	5691956490	448506	19.37	13180	13500	12010	17450	9410	13430	12689.97	0.41	0	-5729	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	387	17.76	0.83	12	14.06	684.00	14688.00	14550	20230915	-16.49	8020	20220930	51.50	14550	-16.49	20230915	8190	48.35	20230727	14550	-16.49	20230915	8020	51.50	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
62	20230918	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	12170	-1260	5	-9.38	5343722600	419695	18.12	13180	13500	12080	17450	9410	13430	12731.43	0.41	0	-4279	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	388	17.79	0.83	12	13.16	684.00	14688.00	14550	20230915	-16.36	8020	20220930	51.75	14550	-16.36	20230915	8190	48.60	20230727	14550	-16.36	20230915	8020	51.75	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
63	20230918	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-1210	5	-9.01	4846575230	379031	16.37	13180	13500	12080	17450	9410	13430	12785.77	0.41	0	-2388	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	390	17.87	0.83	12	11.88	684.00	14688.00	14550	20230915	-16.01	8020	20220930	52.37	14550	-16.01	20230915	8190	49.21	20230727	14550	-16.01	20230915	8020	52.37	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
64	20230918	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	-1230	5	-9.16	3885186280	300330	12.97	13180	13500	12100	17450	9410	13430	12935.44	0.41	0	6844	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	389	17.84	0.83	12	9.42	684.00	14688.00	14550	20230915	-16.15	8020	20220930	52.12	14550	-16.15	20230915	8190	48.96	20230727	14550	-16.15	20230915	8020	52.12	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
65	20230918	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	13320	-110	5	-0.82	710372980	53607	2.31	13180	13490	13020	17450	9410	13430	13249.55	0.41	0	2172	16556	14992	12986	11422	9416	15775	12205	32	4020	1000	9400	10	1	3189166	425	19.47	0.91	12	1.68	684.00	14688.00	14550	20230915	-8.45	8020	20220930	66.08	14550	-8.45	20230915	8190	62.64	20230727	14550	-8.45	20230915	8020	66.08	20220930	0.51	N	020400	1000	31 억		13071	N	N	0	N	00	N
66	20230915	160310	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13430	2160	2	19.17	30492702490	2294530	1116.92	11200	14550	10980	14650	7890	11270	13289.00	0.98	0	-11406	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	428	19.63	0.91	12	71.95	684.00	14688.00	14550	20230915	-7.70	8020	20220930	67.46	14550	-7.70	20230915	8190	63.98	20230727	14550	-7.70	20230915	8020	67.46	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
67	20230915	150312	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13330	2060	2	18.28	28446667770	2138656	1041.05	11200	14550	10980	14650	7890	11270	13301.19	0.98	0	-14208	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	425	19.49	0.91	12	67.06	684.00	14688.00	14550	20230915	-8.38	8020	20220930	66.21	14550	-8.38	20230915	8190	62.76	20230727	14550	-8.38	20230915	8020	66.21	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
68	20230915	140309	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13030	1760	2	15.62	24901011110	1872920	911.69	11200	14550	10980	14650	7890	11270	13295.29	0.98	0	-14263	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	416	19.05	0.89	12	58.73	684.00	14688.00	14550	20230915	-10.45	8020	20220930	62.47	14550	-10.45	20230915	8190	59.10	20230727	14550	-10.45	20230915	8020	62.47	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
69	20230915	130307	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13080	1810	2	16.06	20471452820	1539606	749.44	11200	14550	10980	14650	7890	11270	13296.55	0.98	0	5672	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	417	19.12	0.89	12	48.28	684.00	14688.00	14550	20230915	-10.10	8020	20220930	63.09	14550	-10.10	20230915	8190	59.71	20230727	14550	-10.10	20230915	8020	63.09	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
70	20230915	120310	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13030	1760	2	15.62	18533179460	1388470	675.87	11200	14550	10980	14650	7890	11270	13347.91	0.98	0	-1502	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	416	19.05	0.89	12	43.54	684.00	14688.00	14550	20230915	-10.45	8020	20220930	62.47	14550	-10.45	20230915	8190	59.10	20230727	14550	-10.45	20230915	8020	62.47	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
71	20230915	110310	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14040	2770	2	24.58	13657998930	1027821	500.32	11200	14550	10980	14650	7890	11270	13288.30	0.98	0	-13108	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	448	20.53	0.96	12	32.23	684.00	14688.00	14550	20230915	-3.51	8020	20220930	75.06	14550	-3.51	20230915	8190	71.43	20230727	14550	-3.51	20230915	8020	75.06	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
72	20230915	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	11560	290	2	2.57	650450850	57260	27.87	11200	11740	10980	14650	7890	11270	11359.60	0.98	0	969	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	369	16.90	0.79	12	1.80	684.00	14688.00	14420	20230908	-19.83	8020	20220930	44.14	14420	-19.83	20230908	8190	41.15	20230727	14420	-19.83	20230908	8020	44.14	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
73	20230915	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	-70	5	-0.62	54868210	4894	2.38	11200	11270	11170	14650	7890	11270	11211.32	0.98	0	-554	12163	11716	11243	10796	10323	11940	11020	32	3380	1000	7880	10	1	3189166	357	16.37	0.76	12	0.15	684.00	14688.00	14420	20230908	-22.33	8020	20220930	39.65	14420	-22.33	20230908	8190	36.75	20230727	14420	-22.33	20230908	8020	39.65	20220930	0.47	N	020400	1000	31 억		31157	N	N	0	N	00	N
74	20230914	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	230	2	2.08	2291038490	203969	138.04	11040	11690	10770	14350	7730	11040	11232.23	0.86	0	3571	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	359	16.48	0.77	12	6.40	684.00	14688.00	14420	20230908	-21.84	8020	20220930	40.52	14420	-21.84	20230908	8190	37.61	20230727	14420	-21.84	20230908	8020	40.52	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
75	20230914	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	260	2	2.36	2164024320	192678	130.40	11040	11690	10770	14350	7730	11040	11231.34	0.86	0	2959	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	360	16.52	0.77	12	6.04	684.00	14688.00	14420	20230908	-21.64	8020	20220930	40.90	14420	-21.64	20230908	8190	37.97	20230727	14420	-21.64	20230908	8020	40.90	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
76	20230914	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	200	2	1.81	2030463540	180850	122.40	11040	11690	10770	14350	7730	11040	11227.37	0.86	0	1422	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	358	16.43	0.77	12	5.67	684.00	14688.00	14420	20230908	-22.05	8020	20220930	40.15	14420	-22.05	20230908	8190	37.24	20230727	14420	-22.05	20230908	8020	40.15	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
77	20230914	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	180	2	1.63	1328660790	119564	80.92	11040	11490	10770	14350	7730	11040	11112.57	0.86	0	91	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	358	16.40	0.76	12	3.75	684.00	14688.00	14420	20230908	-22.19	8020	20220930	39.90	14420	-22.19	20230908	8190	37.00	20230727	14420	-22.19	20230908	8020	39.90	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
78	20230914	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	50	2	0.45	1155153840	104099	70.45	11040	11490	10770	14350	7730	11040	11096.71	0.86	0	1878	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	354	16.21	0.76	12	3.26	684.00	14688.00	14420	20230908	-23.09	8020	20220930	38.28	14420	-23.09	20230908	8190	35.41	20230727	14420	-23.09	20230908	8020	38.28	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
79	20230914	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	160	2	1.45	965291100	86957	58.85	11040	11490	10770	14350	7730	11040	11100.81	0.86	0	1956	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	357	16.37	0.76	12	2.73	684.00	14688.00	14420	20230908	-22.33	8020	20220930	39.65	14420	-22.33	20230908	8190	36.75	20230727	14420	-22.33	20230908	8020	39.65	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
80	20230914	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	0	3	0.00	254669040	23127	15.65	11040	11290	10770	14350	7730	11040	11011.72	0.86	0	3092	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	352	16.14	0.75	12	0.73	684.00	14688.00	14420	20230908	-23.44	8020	20220930	37.66	14420	-23.44	20230908	8190	34.80	20230727	14420	-23.44	20230908	8020	37.66	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
81	20230914	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-80	5	-0.72	41498070	3786	2.56	11040	11040	10820	14350	7730	11040	10960.13	0.86	0	-753	12666	11852	11286	10472	9906	11570	10190	32	3310	1000	7720	10	1	3189166	350	16.02	0.75	12	0.12	684.00	14688.00	14420	20230908	-23.99	8020	20220930	36.66	14420	-23.99	20230908	8190	33.82	20230727	14420	-23.99	20230908	8020	36.66	20220930	0.39	N	020400	1000	31 억		27553	N	N	0	N	00	N
82	20230913	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-1060	5	-8.76	1657790130	146595	39.49	12100	12100	10720	15730	8470	12100	11308.84	0.46	0	13119	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	352	16.14	0.75	12	4.60	684.00	14688.00	14420	20230908	-23.44	8020	20220930	37.66	14420	-23.44	20230908	8190	34.80	20230727	14420	-23.44	20230908	8020	37.66	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
83	20230913	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-1090	5	-9.01	1613914720	142611	38.42	12100	12100	10720	15730	8470	12100	11316.79	0.46	0	13555	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	351	16.10	0.75	12	4.47	684.00	14688.00	14420	20230908	-23.65	8020	20220930	37.28	14420	-23.65	20230908	8190	34.43	20230727	14420	-23.65	20230908	8020	37.28	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
84	20230913	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	-1020	5	-8.43	1545199240	136385	36.74	12100	12100	10720	15730	8470	12100	11329.57	0.46	0	13679	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	353	16.20	0.75	12	4.28	684.00	14688.00	14420	20230908	-23.16	8020	20220930	38.15	14420	-23.16	20230908	8190	35.29	20230727	14420	-23.16	20230908	8020	38.15	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
85	20230913	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	-1340	5	-11.07	1290595600	113277	30.52	12100	12100	10760	15730	8470	12100	11393.15	0.46	0	11972	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	343	15.73	0.73	12	3.55	684.00	14688.00	14420	20230908	-25.38	8020	20220930	34.16	14420	-25.38	20230908	8190	31.38	20230727	14420	-25.38	20230908	8020	34.16	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
86	20230913	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	-1070	5	-8.84	1134941320	99060	26.69	12100	12100	10900	15730	8470	12100	11456.98	0.46	0	12729	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	352	16.13	0.75	12	3.11	684.00	14688.00	14420	20230908	-23.51	8020	20220930	37.53	14420	-23.51	20230908	8190	34.68	20230727	14420	-23.51	20230908	8020	37.53	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
87	20230913	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-1040	5	-8.60	1005966990	87422	23.55	12100	12100	10900	15730	8470	12100	11506.89	0.46	0	13587	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	353	16.17	0.75	12	2.74	684.00	14688.00	14420	20230908	-23.30	8020	20220930	37.91	14420	-23.30	20230908	8190	35.04	20230727	14420	-23.30	20230908	8020	37.91	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
88	20230913	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-650	5	-5.37	582846670	49607	13.36	12100	12100	11430	15730	8470	12100	11749.14	0.46	0	8585	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	365	16.74	0.78	12	1.56	684.00	14688.00	14420	20230908	-20.60	8020	20220930	42.77	14420	-20.60	20230908	8190	39.80	20230727	14420	-20.60	20230908	8020	42.77	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
89	20230913	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	-140	5	-1.16	84266850	7009	1.89	12100	12100	11900	15730	8470	12100	12022.44	0.46	0	1200	14900	13500	12800	11400	10700	13150	11050	32	3630	1000	8470	10	1	3189166	381	17.49	0.81	12	0.22	684.00	14688.00	14420	20230908	-17.06	8020	20220930	49.13	14420	-17.06	20230908	8190	46.03	20230727	14420	-17.06	20230908	8020	49.13	20220930	0.27	N	020400	1000	31 억		14791	N	N	0	N	00	N
90	20230912	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-180	5	-1.47	4806758200	369335	42.33	12600	14200	12100	15960	8600	12280	13015.34	0.50	0	-1151	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	386	17.69	0.82	12	11.58	684.00	14688.00	14420	20230908	-16.09	8020	20220930	50.87	14420	-16.09	20230908	8190	47.74	20230727	14420	-16.09	20230908	8020	50.87	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
91	20230912	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	20	2	0.16	4684076280	359240	41.18	12600	14200	12150	15960	8600	12280	13038.85	0.50	0	-473	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	392	17.98	0.84	12	11.26	684.00	14688.00	14420	20230908	-14.70	8020	20220930	53.37	14420	-14.70	20230908	8190	50.18	20230727	14420	-14.70	20230908	8020	53.37	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
92	20230912	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	-50	5	-0.41	4347497280	331704	38.02	12600	14200	12230	15960	8600	12280	13106.56	0.50	0	-1099	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	390	17.88	0.83	12	10.40	684.00	14688.00	14420	20230908	-15.19	8020	20220930	52.49	14420	-15.19	20230908	8190	49.33	20230727	14420	-15.19	20230908	8020	52.49	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
93	20230912	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	450	2	3.66	4109901620	312624	35.83	12600	14200	12400	15960	8600	12280	13146.47	0.50	0	-352	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	406	18.61	0.87	12	9.80	684.00	14688.00	14420	20230908	-11.72	8020	20220930	58.73	14420	-11.72	20230908	8190	55.43	20230727	14420	-11.72	20230908	8020	58.73	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
94	20230912	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	190	2	1.55	3951772800	299968	34.38	12600	14200	12410	15960	8600	12280	13173.98	0.50	0	-678	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	398	18.23	0.85	12	9.41	684.00	14688.00	14420	20230908	-13.52	8020	20220930	55.49	14420	-13.52	20230908	8190	52.26	20230727	14420	-13.52	20230908	8020	55.49	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
95	20230912	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	350	2	2.85	3655365400	276638	31.71	12600	14200	12410	15960	8600	12280	13213.54	0.50	0	-856	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	403	18.46	0.86	12	8.67	684.00	14688.00	14420	20230908	-12.41	8020	20220930	57.48	14420	-12.41	20230908	8190	54.21	20230727	14420	-12.41	20230908	8020	57.48	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
96	20230912	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	190	2	1.55	3140580890	236296	27.08	12600	14200	12410	15960	8600	12280	13290.88	0.50	0	-3164	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	398	18.23	0.85	12	7.41	684.00	14688.00	14420	20230908	-13.52	8020	20220930	55.49	14420	-13.52	20230908	8190	52.26	20230727	14420	-13.52	20230908	8020	55.49	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
97	20230912	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	540	2	4.40	340976460	26582	3.05	12600	12990	12600	15960	8600	12280	12827.36	0.50	0	-1034	15453	13866	12813	11226	10173	13340	10700	32	3680	1000	8590	10	1	3189166	409	18.74	0.87	12	0.83	684.00	14688.00	14420	20230908	-11.10	8020	20220930	59.85	14420	-11.10	20230908	8190	56.53	20230727	14420	-11.10	20230908	8020	59.85	20220930	0.04	N	020400	1000	31 억		15933	N	N	0	N	00	N
98	20230911	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12280	-60	5	-0.49	11389060600	866605	61.09	12340	14400	11760	16040	8640	12340	13142.32	0.86	0	-10873	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	392	17.95	0.84	12	27.17	684.00	14688.00	14420	20230908	-14.84	8020	20220930	53.12	14420	-14.84	20230908	8190	49.94	20230727	14420	-14.84	20230908	8020	53.12	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
99	20230911	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	12290	-50	5	-0.41	11204641280	851500	60.03	12340	14400	11760	16040	8640	12340	13158.72	0.86	0	-11466	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	392	17.97	0.84	12	26.70	684.00	14688.00	14420	20230908	-14.77	8020	20220930	53.24	14420	-14.77	20230908	8190	50.06	20230727	14420	-14.77	20230908	8020	53.24	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
100	20230911	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	210	2	1.70	10656325970	806817	56.88	12340	14400	11760	16040	8640	12340	13207.88	0.86	0	-11578	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	400	18.35	0.85	12	25.30	684.00	14688.00	14420	20230908	-12.97	8020	20220930	56.48	14420	-12.97	20230908	8190	53.24	20230727	14420	-12.97	20230908	8020	56.48	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
101	20230911	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	12800	460	2	3.73	10160881960	768022	54.14	12340	14400	11760	16040	8640	12340	13229.95	0.86	0	-11237	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	408	18.71	0.87	12	24.08	684.00	14688.00	14420	20230908	-11.23	8020	20220930	59.60	14420	-11.23	20230908	8190	56.29	20230727	14420	-11.23	20230908	8020	59.60	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
102	20230911	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	12660	320	2	2.59	9411075080	709506	50.02	12340	14400	11760	16040	8640	12340	13264.28	0.86	0	-9891	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	404	18.51	0.86	12	22.25	684.00	14688.00	14420	20230908	-12.21	8020	20220930	57.86	14420	-12.21	20230908	8190	54.58	20230727	14420	-12.21	20230908	8020	57.86	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
103	20230911	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12840	500	2	4.05	8729223260	655561	46.21	12340	14400	11760	16040	8640	12340	13315.67	0.86	0	-13858	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	409	18.77	0.87	12	20.56	684.00	14688.00	14420	20230908	-10.96	8020	20220930	60.10	14420	-10.96	20230908	8190	56.78	20230727	14420	-10.96	20230908	8020	60.10	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
104	20230911	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	790	2	6.40	7722819680	577779	40.73	12340	14400	11760	16040	8640	12340	13366.42	0.86	0	-14353	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	419	19.20	0.89	12	18.12	684.00	14688.00	14420	20230908	-8.95	8020	20220930	63.72	14420	-8.95	20230908	8190	60.32	20230727	14420	-8.95	20230908	8020	63.72	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
105	20230911	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	-130	5	-1.05	86762820	7084	0.50	12340	12340	12150	16040	8640	12340	12247.53	0.86	0	-1048	15733	14036	12723	11026	9713	14885	11875	32	3700	1000	8630	10	1	3189166	389	17.85	0.83	12	0.22	684.00	14688.00	14420	20230908	-15.33	8020	20220930	52.24	14420	-15.33	20230908	8190	49.08	20230727	14420	-15.33	20230908	8020	52.24	20220930	0.01	N	020400	1000	31 억		27509	N	N	0	N	00	N
106	20230908	160259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	12340	650	2	5.56	18535882590	1411368	97.47	12100	14420	11410	15190	8190	11690	13136.35	0.60	0	7918	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	394	18.04	0.84	12	44.26	684.00	14688.00	14420	20230908	-14.42	8020	20220930	53.87	14420	-14.42	20230908	8190	50.67	20230727	14420	-14.42	20230908	8020	53.87	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
107	20230908	150300	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11720	30	2	0.26	17839922090	1354059	93.51	12100	14420	11410	15190	8190	11690	13175.14	0.60	0	1192	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	374	17.13	0.80	12	42.46	684.00	14688.00	14420	20230908	-18.72	8020	20220930	46.13	14420	-18.72	20230908	8190	43.10	20230727	14420	-18.72	20230908	8020	46.13	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
108	20230908	140259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11940	250	2	2.14	17062686630	1287293	88.90	12100	14420	11940	15190	8190	11690	13254.70	0.60	0	-1627	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	381	17.46	0.81	12	40.36	684.00	14688.00	14420	20230908	-17.20	8020	20220930	48.88	14420	-17.20	20230908	8190	45.79	20230727	14420	-17.20	20230908	8020	48.88	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
109	20230908	130302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	12260	570	2	4.88	16477269720	1239481	85.60	12100	14420	12060	15190	8190	11690	13293.68	0.60	0	-4637	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	391	17.92	0.83	12	38.87	684.00	14688.00	14420	20230908	-14.98	8020	20220930	52.87	14420	-14.98	20230908	8190	49.69	20230727	14420	-14.98	20230908	8020	52.87	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
110	20230908	120308	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	12340	650	2	5.56	15912613580	1193545	82.43	12100	14420	12100	15190	8190	11690	13332.23	0.60	0	-3235	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	394	18.04	0.84	12	37.42	684.00	14688.00	14420	20230908	-14.42	8020	20220930	53.87	14420	-14.42	20230908	8190	50.67	20230727	14420	-14.42	20230908	8020	53.87	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
111	20230908	110302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13090	1400	2	11.98	14367730180	1071544	74.00	12100	14420	12100	15190	8190	11690	13408.44	0.60	0	-5121	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	417	19.14	0.89	12	33.60	684.00	14688.00	14420	20230908	-9.22	8020	20220930	63.22	14420	-9.22	20230908	8190	59.83	20230727	14420	-9.22	20230908	8020	63.22	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
112	20230908	100259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13900	2210	2	18.91	11862082340	888174	61.34	12100	14420	12100	15190	8190	11690	13355.58	0.60	0	-3715	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	443	20.32	0.95	12	27.85	684.00	14688.00	14420	20230908	-3.61	8020	20220930	73.32	14420	-3.61	20230908	8190	69.72	20230727	14420	-3.61	20230908	8020	73.32	20220930	0.00	N	020400	1000	31 억		19218	N	N	0	N	00	N
113	20230908	090304	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13300	1610	2	13.77	693053440	54650	3.77	12100	13300	12100	15190	8190	11690	12681.67	0.60	0	-1380	14096	12892	11246	10042	8396	13495	10645	32	3500	1000	8180	10	1	3189166	424	19.44	0.91	12	1.71	684.00	14688.00	13300	20230908	0.00	8020	20220930	65.84	13300	0.00	20230908	8190	62.39	20230727	13300	0.00	20230908	8020	65.84	20220930	0.00	N	020400	1000	31 억		19218	Y	N	0	N	00	N
114	20230907	160259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11690	1680	2	16.78	16329668370	1427291	5698.68	9910	12450	9600	13010	7010	10010	11440.98	1.43	0	-25345	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	373	17.09	0.80	12	44.75	684.00	14688.00	12450	20230907	-6.10	8020	20220930	45.76	12450	-6.10	20230907	8190	42.74	20230727	12450	-6.10	20230907	8020	45.76	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
115	20230907	150259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11150	1140	2	11.39	15758700840	1377229	5498.80	9910	12450	9600	13010	7010	10010	11442.32	1.43	0	-26741	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	356	16.30	0.76	12	43.18	684.00	14688.00	12450	20230907	-10.44	8020	20220930	39.03	12450	-10.44	20230907	8190	36.14	20230727	12450	-10.44	20230907	8020	39.03	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
116	20230907	140259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11960	1950	2	19.48	13000563300	1142268	4560.68	9910	12450	9600	13010	7010	10010	11381.36	1.43	0	-26785	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	381	17.49	0.81	12	35.82	684.00	14688.00	12450	20230907	-3.94	8020	20220930	49.13	12450	-3.94	20230907	8190	46.03	20230727	12450	-3.94	20230907	8020	49.13	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
117	20230907	130259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10690	680	2	6.79	5270433340	481431	1922.19	9910	11740	9600	13010	7010	10010	10947.43	1.43	0	-24626	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	341	15.63	0.73	12	15.10	684.00	14688.00	11740	20230907	-8.94	8020	20220930	33.29	11740	-8.94	20230907	8190	30.53	20230727	11740	-8.94	20230907	8020	33.29	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
118	20230907	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-250	5	-2.50	151967770	15607	62.31	9910	9910	9600	13010	7010	10010	9737.15	1.43	0	-5577	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	311	14.27	0.66	12	0.49	684.00	14688.00	11240	20230512	-13.17	8020	20220930	21.70	11240	-13.17	20230512	8190	19.17	20230727	11240	-13.17	20230512	8020	21.70	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
119	20230907	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-370	5	-3.70	108439330	11106	44.34	9910	9910	9640	13010	7010	10010	9764.03	1.43	0	-3806	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	307	14.09	0.66	12	0.35	684.00	14688.00	11240	20230512	-14.23	8020	20220930	20.20	11240	-14.23	20230512	8190	17.70	20230727	11240	-14.23	20230512	8020	20.20	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
120	20230907	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	-300	5	-3.00	82991890	8477	33.85	9910	9910	9660	13010	7010	10010	9790.24	1.43	0	-2639	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	310	14.20	0.66	12	0.27	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
121	20230907	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	-120	5	-1.20	4662200	471	1.88	9910	9910	9840	13010	7010	10010	9898.51	1.43	0	-156	10403	10206	9993	9796	9583	10100	9690	32	3000	1000	7000	10	1	3189166	315	14.46	0.67	12	0.01	684.00	14688.00	11240	20230512	-12.01	8020	20220930	23.32	11240	-12.01	20230512	8190	20.76	20230727	11240	-12.01	20230512	8020	23.32	20220930	0.29	N	020400	1000	31 억		45463	N	N	0	N	00	N
122	20230906	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	10	2	0.10	248656770	25025	12.38	10020	10190	9780	13000	7000	10000	9936.33	1.44	0	-609	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	319	14.63	0.68	12	0.78	684.00	14688.00	11240	20230512	-10.94	8020	20220930	24.81	11240	-10.94	20230512	8190	22.22	20230727	11240	-10.94	20230512	8020	24.81	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
123	20230906	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-60	5	-0.60	239772070	24134	11.94	10020	10190	9780	13000	7000	10000	9935.03	1.44	0	-309	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	317	14.53	0.68	12	0.76	684.00	14688.00	11240	20230512	-11.57	8020	20220930	23.94	11240	-11.57	20230512	8190	21.37	20230727	11240	-11.57	20230512	8020	23.94	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
124	20230906	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-60	5	-0.60	220181730	22164	10.97	10020	10190	9780	13000	7000	10000	9934.21	1.44	0	234	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	317	14.53	0.68	12	0.69	684.00	14688.00	11240	20230512	-11.57	8020	20220930	23.94	11240	-11.57	20230512	8190	21.37	20230727	11240	-11.57	20230512	8020	23.94	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
125	20230906	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-100	5	-1.00	209221730	21058	10.42	10020	10190	9780	13000	7000	10000	9935.50	1.44	0	350	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	316	14.47	0.67	12	0.66	684.00	14688.00	11240	20230512	-11.92	8020	20220930	23.44	11240	-11.92	20230512	8190	20.88	20230727	11240	-11.92	20230512	8020	23.44	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
126	20230906	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	-110	5	-1.10	195542040	19675	9.73	10020	10190	9780	13000	7000	10000	9938.60	1.44	0	539	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	315	14.46	0.67	12	0.62	684.00	14688.00	11240	20230512	-12.01	8020	20220930	23.32	11240	-12.01	20230512	8190	20.76	20230727	11240	-12.01	20230512	8020	23.32	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
127	20230906	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-30	5	-0.30	177156830	17822	8.82	10020	10190	9780	13000	7000	10000	9940.35	1.44	0	814	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	318	14.58	0.68	12	0.56	684.00	14688.00	11240	20230512	-11.30	8020	20220930	24.31	11240	-11.30	20230512	8190	21.73	20230727	11240	-11.30	20230512	8020	24.31	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
128	20230906	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	-160	5	-1.60	139733610	14043	6.95	10020	10190	9800	13000	7000	10000	9950.41	1.44	0	1821	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	314	14.39	0.67	12	0.44	684.00	14688.00	11240	20230512	-12.46	8020	20220930	22.69	11240	-12.46	20230512	8190	20.15	20230727	11240	-12.46	20230512	8020	22.69	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
129	20230906	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	40	2	0.40	12419950	1238	0.61	10020	10070	10010	13000	7000	10000	10032.27	1.44	0	360	11133	10566	10203	9636	9273	10850	9920	32	3000	1000	7000	10	1	3189166	320	14.68	0.68	12	0.04	684.00	14688.00	11240	20230512	-10.68	8020	20220930	25.19	11240	-10.68	20230512	8190	22.59	20230727	11240	-10.68	20230512	8020	25.19	20220930	0.00	N	020400	1000	31 억		46072	N	N	0	N	00	N
130	20230905	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	180	2	1.83	2074879720	201597	32.81	9840	10770	9840	12760	6880	9820	10292.32	0.72	0	22688	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	319	14.62	0.68	12	6.32	684.00	14688.00	11240	20230512	-11.03	8020	20220930	24.69	11240	-11.03	20230512	8190	22.10	20230727	11240	-11.03	20230512	8020	24.69	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
131	20230905	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	150	2	1.53	2033818800	197478	32.14	9840	10770	9840	12760	6880	9820	10298.96	0.72	0	22507	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	318	14.58	0.68	12	6.19	684.00	14688.00	11240	20230512	-11.30	8020	20220930	24.31	11240	-11.30	20230512	8190	21.73	20230727	11240	-11.30	20230512	8020	24.31	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
132	20230905	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	130	2	1.32	1995858660	193666	31.52	9840	10770	9840	12760	6880	9820	10305.67	0.72	0	21871	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	317	14.55	0.68	12	6.07	684.00	14688.00	11240	20230512	-11.48	8020	20220930	24.06	11240	-11.48	20230512	8190	21.49	20230727	11240	-11.48	20230512	8020	24.06	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
133	20230905	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	170	2	1.73	1967654490	190841	31.06	9840	10770	9840	12760	6880	9820	10310.44	0.72	0	22053	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	319	14.61	0.68	12	5.98	684.00	14688.00	11240	20230512	-11.12	8020	20220930	24.56	11240	-11.12	20230512	8190	21.98	20230727	11240	-11.12	20230512	8020	24.56	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
134	20230905	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	100	2	1.02	1903620910	184369	30.00	9840	10770	9840	12760	6880	9820	10325.06	0.72	0	22440	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	316	14.50	0.68	12	5.78	684.00	14688.00	11240	20230512	-11.74	8020	20220930	23.69	11240	-11.74	20230512	8190	21.12	20230727	11240	-11.74	20230512	8020	23.69	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
135	20230905	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	200	2	2.04	1821923550	176181	28.67	9840	10770	9840	12760	6880	9820	10341.20	0.72	0	22302	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	320	14.65	0.68	12	5.52	684.00	14688.00	11240	20230512	-10.85	8020	20220930	24.94	11240	-10.85	20230512	8190	22.34	20230727	11240	-10.85	20230512	8020	24.94	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
136	20230905	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	220	2	2.24	1717035780	165742	26.97	9840	10770	9840	12760	6880	9820	10359.69	0.72	0	21264	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	320	14.68	0.68	12	5.20	684.00	14688.00	11240	20230512	-10.68	8020	20220930	25.19	11240	-10.68	20230512	8190	22.59	20230727	11240	-10.68	20230512	8020	25.19	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
137	20230905	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	80	2	0.81	123689450	12412	2.02	9840	10140	9840	12760	6880	9820	9965.31	0.72	0	1394	11320	10570	10000	9250	8680	10945	9625	32	2940	1000	6870	10	1	3189166	316	14.47	0.67	12	0.39	684.00	14688.00	11240	20230512	-11.92	8020	20220930	23.44	11240	-11.92	20230512	8190	20.88	20230727	11240	-11.92	20230512	8020	23.44	20220930	0.00	N	020400	1000	31 억		22930	N	N	0	N	00	N
138	20230904	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9820	380	2	4.03	6195556580	611228	1434.13	9440	10750	9430	12270	6610	9440	10136.90	0.70	0	4916	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	313	14.36	0.67	12	19.17	684.00	14688.00	11240	20230512	-12.63	8020	20220930	22.44	11240	-12.63	20230512	8190	19.90	20230727	11240	-12.63	20230512	8020	22.44	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
139	20230904	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	680	2	7.20	5799501730	571687	1341.36	9440	10750	9430	12270	6610	9440	10144.58	0.70	0	1897	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	323	14.80	0.69	12	17.93	684.00	14688.00	11240	20230512	-9.96	8020	20220930	26.18	11240	-9.96	20230512	8190	23.57	20230727	11240	-9.96	20230512	8020	26.18	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
140	20230904	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	660	2	6.99	3170600890	316871	743.48	9440	10380	9430	12270	6610	9440	10006.02	0.70	0	81	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	322	14.77	0.69	12	9.94	684.00	14688.00	11240	20230512	-10.14	8020	20220930	25.94	11240	-10.14	20230512	8190	23.32	20230727	11240	-10.14	20230512	8020	25.94	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
141	20230904	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	640	2	6.78	3025615630	302461	709.67	9440	10380	9430	12270	6610	9440	10003.38	0.70	0	1296	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	321	14.74	0.69	12	9.48	684.00	14688.00	11240	20230512	-10.32	8020	20220930	25.69	11240	-10.32	20230512	8190	23.08	20230727	11240	-10.32	20230512	8020	25.69	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
142	20230904	120249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	530	2	5.61	2710985510	271148	636.20	9440	10380	9430	12270	6610	9440	9998.24	0.70	0	-889	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	318	14.58	0.68	12	8.50	684.00	14688.00	11240	20230512	-11.30	8020	20220930	24.31	11240	-11.30	20230512	8190	21.73	20230727	11240	-11.30	20230512	8020	24.31	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
143	20230904	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	450	2	4.77	2496511890	249349	585.05	9440	10380	9430	12270	6610	9440	10012.19	0.70	0	-2873	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	315	14.46	0.67	12	7.82	684.00	14688.00	11240	20230512	-12.01	8020	20220930	23.32	11240	-12.01	20230512	8190	20.76	20230727	11240	-12.01	20230512	8020	23.32	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
144	20230904	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	170	2	1.80	1124053300	112232	263.33	9440	10380	9430	12270	6610	9440	10015.60	0.70	0	-194	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	306	14.05	0.65	12	3.52	684.00	14688.00	11240	20230512	-14.50	8020	20220930	19.83	11240	-14.50	20230512	8190	17.34	20230727	11240	-14.50	20230512	8020	19.83	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
145	20230904	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	0	3	0.00	21162100	2242	5.26	9440	9440	9430	12270	6610	9440	9438.92	0.70	0	-73	10393	9916	9613	9136	8833	9765	8985	32	2830	1000	6600	10	1	3189166	301	13.80	0.64	12	0.07	684.00	14688.00	11240	20230512	-16.01	8020	20220930	17.71	11240	-16.01	20230512	8190	15.26	20230727	11240	-16.01	20230512	8020	17.71	20220930	0.00	N	020400	1000	31 억		22170	N	N	0	N	00	N
146	20230901	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	40	2	0.43	411893220	42620	384.10	9500	10090	9310	12220	6580	9400	9664.33	0.68	0	679	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	301	13.80	0.64	12	1.34	684.00	14688.00	11240	20230512	-16.01	8020	20220930	17.71	11240	-16.01	20230512	8190	15.26	20230727	11240	-16.01	20230512	8020	17.71	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
147	20230901	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	10	2	0.11	408569550	42269	380.94	9500	10090	9310	12220	6580	9400	9665.94	0.68	0	579	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	300	13.76	0.64	12	1.33	684.00	14688.00	11240	20230512	-16.28	8020	20220930	17.33	11240	-16.28	20230512	8190	14.90	20230727	11240	-16.28	20230512	8020	17.33	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
148	20230901	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	90	2	0.96	397896370	41142	370.78	9500	10090	9310	12220	6580	9400	9671.29	0.68	0	560	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	303	13.87	0.65	12	1.29	684.00	14688.00	11240	20230512	-15.57	8020	20220930	18.33	11240	-15.57	20230512	8190	15.87	20230727	11240	-15.57	20230512	8020	18.33	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
149	20230901	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	150	2	1.60	378225680	39054	351.96	9500	10090	9310	12220	6580	9400	9684.68	0.68	0	466	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	305	13.96	0.65	12	1.22	684.00	14688.00	11240	20230512	-15.04	8020	20220930	19.08	11240	-15.04	20230512	8190	16.61	20230727	11240	-15.04	20230512	8020	19.08	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
150	20230901	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	200	2	2.13	370576920	38245	344.67	9500	10090	9310	12220	6580	9400	9689.55	0.68	0	413	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	306	14.04	0.65	12	1.20	684.00	14688.00	11240	20230512	-14.59	8020	20220930	19.70	11240	-14.59	20230512	8190	17.22	20230727	11240	-14.59	20230512	8020	19.70	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
151	20230901	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	370	2	3.94	71583750	7451	67.15	9500	9850	9420	12220	6580	9400	9607.27	0.68	0	15	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	312	14.28	0.67	12	0.23	684.00	14688.00	11240	20230512	-13.08	8020	20220930	21.82	11240	-13.08	20230512	8190	19.29	20230727	11240	-13.08	20230512	8020	21.82	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
152	20230901	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	100	2	1.06	39552700	4168	37.56	9500	9510	9420	12220	6580	9400	9489.61	0.68	0	545	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	303	13.89	0.65	12	0.13	684.00	14688.00	11240	20230512	-15.48	8020	20220930	18.45	11240	-15.48	20230512	8190	16.00	20230727	11240	-15.48	20230512	8020	18.45	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N
153	20230901	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	90	2	0.96	15013790	1581	14.25	9500	9500	9420	12220	6580	9400	9496.39	0.68	0	-102	9926	9662	9486	9222	9046	9575	9135	32	2820	1000	6580	10	1	3189166	303	13.87	0.65	12	0.05	684.00	14688.00	11240	20230512	-15.57	8020	20220930	18.33	11240	-15.57	20230512	8190	15.87	20230727	11240	-15.57	20230512	8020	18.33	20220930	0.00	N	020400	1000	31 억		21611	N	N	0	N	00	N