KissMeData/009730/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	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-80	5	-1.63	694180050	144781	53.42	4895	4895	4705	6360	3430	4895	4794.69	0.52	0	-17016	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1469	30.67	4.34	12	0.47	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
3	20230927	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-95	5	-1.94	561759755	117251	43.26	4895	4895	4705	6360	3430	4895	4791.09	0.52	0	-10181	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1464	30.57	4.33	12	0.38	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
4	20230927	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-80	5	-1.63	456820740	95453	35.22	4895	4895	4705	6360	3430	4895	4785.82	0.52	0	-5461	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1469	30.67	4.34	12	0.31	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
5	20230927	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	376675090	78848	29.09	4895	4895	4705	6360	3430	4895	4777.23	0.52	0	-5924	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1461	30.51	4.32	12	0.26	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
6	20230927	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-80	5	-1.63	337555170	70692	26.08	4895	4895	4705	6360	3430	4895	4775.01	0.52	0	-6342	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1469	30.67	4.34	12	0.23	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
7	20230927	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-65	5	-1.33	288826720	60540	22.34	4895	4895	4705	6360	3430	4895	4770.84	0.52	0	-6203	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1474	30.76	4.36	12	0.20	157.00	1109.00	6690	20230615	-27.80	1305	20230104	270.11	6690	-27.80	20230615	1305	270.11	20230104	6690	-27.80	20230615	1305	270.11	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
8	20230927	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-95	5	-1.94	253181925	53118	19.60	4895	4895	4705	6360	3430	4895	4766.41	0.52	0	-6531	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1464	30.57	4.33	12	0.17	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
9	20230927	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-80	5	-1.63	11838135	2443	0.90	4895	4895	4815	6360	3430	4895	4845.74	0.52	0	300	5091	4992	4881	4782	4671	4937	4727	153	1465	500	3320	5	1	30510359	1469	30.67	4.34	12	0.01	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.25	N	009730	500	152 억		158482	N	N	0	N	00	N
10	20230926	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	45	2	0.93	1319633310	269701	133.09	4950	4980	4770	6300	3395	4850	4892.95	0.58	0	-16075	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1493	31.18	4.41	12	0.88	157.00	1109.00	6690	20230615	-26.83	1305	20230104	275.10	6690	-26.83	20230615	1305	275.10	20230104	6690	-26.83	20230615	1305	275.10	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
11	20230926	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	70	2	1.44	1061587730	217218	107.19	4950	4980	4770	6300	3395	4850	4887.20	0.58	0	-7739	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1501	31.34	4.44	12	0.71	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
12	20230926	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	20	2	0.41	780015165	160075	79.00	4950	4950	4770	6300	3395	4850	4872.81	0.58	0	-22034	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1486	31.02	4.39	12	0.52	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
13	20230926	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	35	2	0.72	719173840	147637	72.86	4950	4950	4770	6300	3395	4850	4871.23	0.58	0	-21648	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1490	31.11	4.40	12	0.48	157.00	1109.00	6690	20230615	-26.98	1305	20230104	274.33	6690	-26.98	20230615	1305	274.33	20230104	6690	-26.98	20230615	1305	274.33	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
14	20230926	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	60	2	1.24	652548900	134052	66.15	4950	4950	4770	6300	3395	4850	4867.88	0.58	0	-20052	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1498	31.27	4.43	12	0.44	157.00	1109.00	6690	20230615	-26.61	1305	20230104	276.25	6690	-26.61	20230615	1305	276.25	20230104	6690	-26.61	20230615	1305	276.25	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
15	20230926	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	25	2	0.52	384838140	79376	39.17	4950	4950	4770	6300	3395	4850	4848.29	0.58	0	-30318	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1487	31.05	4.40	12	0.26	157.00	1109.00	6690	20230615	-27.13	1305	20230104	273.56	6690	-27.13	20230615	1305	273.56	20230104	6690	-27.13	20230615	1305	273.56	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
16	20230926	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-35	5	-0.72	319937880	66044	32.59	4950	4950	4770	6300	3395	4850	4844.31	0.58	0	-30473	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1469	30.67	4.34	12	0.22	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
17	20230926	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-80	5	-1.65	131421830	27103	13.38	4950	4950	4770	6300	3395	4850	4848.98	0.58	0	-23806	4996	4922	4811	4737	4626	4960	4775	153	1450	500	3290	5	1	30510359	1455	30.38	4.30	12	0.09	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.33	N	009730	500	152 억		177358	N	N	0	N	00	N
18	20230925	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	150	2	3.19	962590295	201946	72.73	4700	4885	4700	6110	3290	4700	4766.20	0.53	0	16018	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1480	30.89	4.37	12	0.66	157.00	1109.00	6690	20230615	-27.50	1305	20230104	271.65	6690	-27.50	20230615	1305	271.65	20230104	6690	-27.50	20230615	1305	271.65	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
19	20230925	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	65	2	1.38	762705355	160291	57.73	4700	4850	4700	6110	3290	4700	4758.25	0.53	0	14709	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1454	30.35	4.30	12	0.53	157.00	1109.00	6690	20230615	-28.77	1305	20230104	265.13	6690	-28.77	20230615	1305	265.13	20230104	6690	-28.77	20230615	1305	265.13	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
20	20230925	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	40	2	0.85	581192540	121995	43.93	4700	4850	4700	6110	3290	4700	4764.07	0.53	0	7195	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1446	30.19	4.27	12	0.40	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
21	20230925	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	40	2	0.85	520414075	109101	39.29	4700	4850	4700	6110	3290	4700	4770.02	0.53	0	7097	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1446	30.19	4.27	12	0.36	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
22	20230925	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	55	2	1.17	476232525	99784	35.94	4700	4850	4700	6110	3290	4700	4772.63	0.53	0	5314	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1451	30.29	4.29	12	0.33	157.00	1109.00	6690	20230615	-28.92	1305	20230104	264.37	6690	-28.92	20230615	1305	264.37	20230104	6690	-28.92	20230615	1305	264.37	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
23	20230925	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	55	2	1.17	447893225	93806	33.78	4700	4850	4700	6110	3290	4700	4774.68	0.53	0	4177	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1451	30.29	4.29	12	0.31	157.00	1109.00	6690	20230615	-28.92	1305	20230104	264.37	6690	-28.92	20230615	1305	264.37	20230104	6690	-28.92	20230615	1305	264.37	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
24	20230925	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	95	2	2.02	293964920	61443	22.13	4700	4850	4700	6110	3290	4700	4784.35	0.53	0	9067	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1463	30.54	4.32	12	0.20	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
25	20230925	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	100	2	2.13	38473345	8141	2.93	4700	4800	4700	6110	3290	4700	4725.87	0.53	0	1486	5036	4867	4731	4562	4426	4952	4647	153	1410	500	3190	5	1	30510359	1464	30.57	4.33	12	0.03	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.41	N	009730	500	152 억		161583	N	N	0	N	00	N
26	20230922	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	60	2	1.29	1319436700	277384	140.27	4665	4900	4595	6030	3250	4640	4756.72	0.41	0	36263	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1434	29.94	4.24	12	0.91	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
27	20230922	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	110	2	2.37	1246777520	261954	132.47	4665	4900	4595	6030	3250	4640	4759.53	0.41	0	34785	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1449	30.25	4.28	12	0.86	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
28	20230922	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	255	2	5.50	1045033930	220081	111.29	4665	4900	4595	6030	3250	4640	4748.41	0.41	0	33725	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1493	31.18	4.41	12	0.72	157.00	1109.00	6690	20230615	-26.83	1305	20230104	275.10	6690	-26.83	20230615	1305	275.10	20230104	6690	-26.83	20230615	1305	275.10	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
29	20230922	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	25	2	0.54	330444900	70954	35.88	4665	4695	4595	6030	3250	4640	4657.17	0.41	0	17191	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1423	29.71	4.21	12	0.23	157.00	1109.00	6690	20230615	-30.27	1305	20230104	257.47	6690	-30.27	20230615	1305	257.47	20230104	6690	-30.27	20230615	1305	257.47	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
30	20230922	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	10	2	0.22	307098940	65942	33.35	4665	4695	4595	6030	3250	4640	4657.11	0.41	0	18042	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1419	29.62	4.19	12	0.22	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
31	20230922	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	20	2	0.43	256256615	55060	27.84	4665	4695	4595	6030	3250	4640	4654.13	0.41	0	18536	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1422	29.68	4.20	12	0.18	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
32	20230922	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-20	5	-0.43	54325955	11773	5.95	4665	4665	4595	6030	3250	4640	4614.45	0.41	0	-1612	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1410	29.43	4.17	12	0.04	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
33	20230922	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-20	5	-0.43	4464180	962	0.49	4665	4665	4620	6030	3250	4640	4640.52	0.41	0	-580	4746	4692	4606	4552	4466	4720	4580	153	1390	500	3150	5	1	30510359	1410	29.43	4.17	12	0.00	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.41	N	009730	500	152 억		124504	N	N	0	N	00	N
34	20230921	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	5	2	0.11	903993285	196420	157.43	4615	4660	4520	6020	3245	4635	4602.35	0.44	0	-11050	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1416	29.55	4.18	12	0.64	157.00	1109.00	6690	20230615	-30.64	1305	20230104	255.56	6690	-30.64	20230615	1305	255.56	20230104	6690	-30.64	20230615	1305	255.56	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
35	20230921	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-35	5	-0.76	500182315	109110	87.45	4615	4655	4520	6020	3245	4635	4584.20	0.44	0	-20424	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1403	29.30	4.15	12	0.36	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
36	20230921	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-95	5	-2.05	297475180	64824	51.96	4615	4655	4540	6020	3245	4635	4588.97	0.44	0	-748	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1385	28.92	4.09	12	0.21	157.00	1109.00	6690	20230615	-32.14	1305	20230104	247.89	6690	-32.14	20230615	1305	247.89	20230104	6690	-32.14	20230615	1305	247.89	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
37	20230921	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-40	5	-0.86	212073550	46097	36.95	4615	4655	4565	6020	3245	4635	4600.59	0.44	0	8729	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1402	29.27	4.14	12	0.15	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
38	20230921	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-20	5	-0.43	184501255	40077	32.12	4615	4655	4585	6020	3245	4635	4603.67	0.44	0	11571	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1408	29.39	4.16	12	0.13	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
39	20230921	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-45	5	-0.97	170721885	37078	29.72	4615	4655	4590	6020	3245	4635	4604.40	0.44	0	11492	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1400	29.24	4.14	12	0.12	157.00	1109.00	6690	20230615	-31.39	1305	20230104	251.72	6690	-31.39	20230615	1305	251.72	20230104	6690	-31.39	20230615	1305	251.72	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
40	20230921	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-40	5	-0.86	102315135	22197	17.79	4615	4655	4590	6020	3245	4635	4609.41	0.44	0	7985	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1402	29.27	4.14	12	0.07	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
41	20230921	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-20	5	-0.43	15804930	3430	2.75	4615	4615	4595	6020	3245	4635	4607.85	0.44	0	1013	4731	4682	4616	4567	4501	4707	4592	153	1385	500	3150	5	1	30510359	1408	29.39	4.16	12	0.01	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.40	N	009730	500	152 억		135554	N	N	0	N	00	N
42	20230920	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	574831520	124759	75.66	4580	4665	4550	6030	3255	4645	4607.54	0.45	0	-508	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1414	29.52	4.18	12	0.41	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
43	20230920	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-20	5	-0.43	452645795	98373	59.66	4580	4665	4550	6030	3255	4645	4601.32	0.45	0	1606	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1411	29.46	4.17	12	0.32	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
44	20230920	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-75	5	-1.61	409767715	89008	53.98	4580	4665	4550	6030	3255	4645	4603.72	0.45	0	3115	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1394	29.11	4.12	12	0.29	157.00	1109.00	6690	20230615	-31.69	1305	20230104	250.19	6690	-31.69	20230615	1305	250.19	20230104	6690	-31.69	20230615	1305	250.19	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
45	20230920	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-85	5	-1.83	214128480	46461	28.18	4580	4665	4560	6030	3255	4645	4608.78	0.45	0	765	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1391	29.04	4.11	12	0.15	157.00	1109.00	6690	20230615	-31.84	1305	20230104	249.43	6690	-31.84	20230615	1305	249.43	20230104	6690	-31.84	20230615	1305	249.43	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
46	20230920	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-35	5	-0.75	148358265	32124	19.48	4580	4665	4580	6030	3255	4645	4618.30	0.45	0	1906	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1407	29.36	4.16	12	0.11	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
47	20230920	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-25	5	-0.54	79567890	17226	10.45	4580	4665	4580	6030	3255	4645	4619.06	0.45	0	843	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1410	29.43	4.17	12	0.06	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
48	20230920	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-25	5	-0.54	44641220	9665	5.86	4580	4665	4580	6030	3255	4645	4618.85	0.45	0	111	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1410	29.43	4.17	12	0.03	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
49	20230920	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-65	5	-1.40	3306760	722	0.44	4580	4580	4580	6030	3255	4645	4580.00	0.45	0	-94	4758	4701	4633	4576	4508	4667	4542	153	1385	500	3150	5	1	30510359	1397	29.17	4.13	12	0.00	157.00	1109.00	6690	20230615	-31.54	1305	20230104	250.96	6690	-31.54	20230615	1305	250.96	20230104	6690	-31.54	20230615	1305	250.96	20230104	1.37	N	009730	500	152 억		136062	N	N	0	N	00	N
50	20230919	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	25	2	0.54	758718940	164374	90.16	4680	4690	4565	6000	3235	4620	4615.79	0.43	0	5641	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1417	29.59	4.19	12	0.54	157.00	1109.00	6690	20230615	-30.57	1305	20230104	255.94	6690	-30.57	20230615	1305	255.94	20230104	6690	-30.57	20230615	1305	255.94	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
51	20230919	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	0	3	0.00	717127410	155393	85.24	4680	4690	4565	6000	3235	4620	4614.93	0.43	0	6778	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1410	29.43	4.17	12	0.51	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
52	20230919	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-15	5	-0.32	500112430	108650	59.60	4680	4680	4565	6000	3235	4620	4602.97	0.43	0	-17644	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1405	29.33	4.15	12	0.36	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
53	20230919	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-20	5	-0.43	373044245	80990	44.42	4680	4680	4565	6000	3235	4620	4606.05	0.43	0	-19509	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1403	29.30	4.15	12	0.27	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
54	20230919	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-15	5	-0.32	326920820	70982	38.93	4680	4680	4565	6000	3235	4620	4605.68	0.43	0	-20528	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1405	29.33	4.15	12	0.23	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
55	20230919	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-15	5	-0.32	254747085	55306	30.34	4680	4680	4565	6000	3235	4620	4606.14	0.43	0	-17714	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1405	29.33	4.15	12	0.18	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
56	20230919	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-15	5	-0.32	169402140	36780	20.17	4680	4680	4565	6000	3235	4620	4605.82	0.43	0	-17606	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1405	29.33	4.15	12	0.12	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
57	20230919	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	35	2	0.76	1156860	250	0.14	4680	4680	4605	6000	3235	4620	4627.72	0.43	0	-190	4783	4701	4608	4526	4433	4742	4567	153	1380	500	3140	5	1	30510359	1420	29.65	4.20	12	0.00	157.00	1109.00	6690	20230615	-30.42	1305	20230104	256.70	6690	-30.42	20230615	1305	256.70	20230104	6690	-30.42	20230615	1305	256.70	20230104	1.29	N	009730	500	152 억		130421	N	N	0	N	00	N
58	20230918	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	5	2	0.11	839144150	182310	27.84	4560	4690	4515	5990	3235	4615	4602.83	0.31	0	35487	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1410	29.43	4.17	12	0.60	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
59	20230918	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-5	5	-0.11	759031245	164945	25.19	4560	4690	4515	5990	3235	4615	4601.71	0.31	0	34184	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1407	29.36	4.16	12	0.54	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
60	20230918	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-5	5	-0.11	745936260	162104	24.75	4560	4690	4515	5990	3235	4615	4601.58	0.31	0	34771	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1407	29.36	4.16	12	0.53	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
61	20230918	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	20	2	0.43	646343225	140518	21.46	4560	4690	4515	5990	3235	4615	4599.70	0.31	0	22185	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1414	29.52	4.18	12	0.46	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
62	20230918	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	5	2	0.11	614142675	133554	20.39	4560	4690	4515	5990	3235	4615	4598.44	0.31	0	19589	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1410	29.43	4.17	12	0.44	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
63	20230918	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	289509245	62779	9.59	4560	4690	4535	5990	3235	4615	4611.55	0.31	0	3462	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1408	29.39	4.16	12	0.21	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
64	20230918	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	15	2	0.33	155524520	33539	5.12	4560	4690	4560	5990	3235	4615	4637.22	0.31	0	-4222	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1413	29.49	4.17	12	0.11	157.00	1109.00	6690	20230615	-30.79	1305	20230104	254.79	6690	-30.79	20230615	1305	254.79	20230104	6690	-30.79	20230615	1305	254.79	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
65	20230918	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-50	5	-1.08	10498240	2284	0.35	4560	4600	4560	5990	3235	4615	4595.18	0.31	0	846	4831	4722	4541	4432	4251	4777	4487	153	1375	500	3130	5	1	30510359	1393	29.08	4.12	12	0.01	157.00	1109.00	6690	20230615	-31.76	1305	20230104	249.81	6690	-31.76	20230615	1305	249.81	20230104	6690	-31.76	20230615	1305	249.81	20230104	1.29	N	009730	500	152 억		94636	N	N	0	N	00	N
66	20230915	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-115	5	-2.43	2971262245	653926	171.01	4560	4650	4360	6140	3315	4730	4543.73	0.31	0	-6675	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1408	29.39	4.16	12	2.14	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
67	20230915	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-130	5	-2.75	2501450175	551982	144.35	4560	4650	4360	6140	3315	4730	4531.76	0.31	0	10058	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1403	29.30	4.15	12	1.81	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
68	20230915	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-225	5	-4.76	2088354010	461403	120.66	4560	4650	4360	6140	3315	4730	4526.10	0.31	0	7253	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1374	28.69	4.06	12	1.51	157.00	1109.00	6690	20230615	-32.66	1305	20230104	245.21	6690	-32.66	20230615	1305	245.21	20230104	6690	-32.66	20230615	1305	245.21	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
69	20230915	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-235	5	-4.97	1906017320	420981	110.09	4560	4650	4360	6140	3315	4730	4527.56	0.31	0	12620	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1371	28.63	4.05	12	1.38	157.00	1109.00	6690	20230615	-32.81	1305	20230104	244.44	6690	-32.81	20230615	1305	244.44	20230104	6690	-32.81	20230615	1305	244.44	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
70	20230915	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-175	5	-3.70	1255362210	275751	72.11	4560	4650	4360	6140	3315	4730	4552.52	0.31	0	18977	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1390	29.01	4.11	12	0.90	157.00	1109.00	6690	20230615	-31.91	1305	20230104	249.04	6690	-31.91	20230615	1305	249.04	20230104	6690	-31.91	20230615	1305	249.04	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
71	20230915	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-175	5	-3.70	1136479465	249585	65.27	4560	4650	4360	6140	3315	4730	4553.48	0.31	0	19779	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1390	29.01	4.11	12	0.82	157.00	1109.00	6690	20230615	-31.91	1305	20230104	249.04	6690	-31.91	20230615	1305	249.04	20230104	6690	-31.91	20230615	1305	249.04	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
72	20230915	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-140	5	-2.96	860836700	188938	49.41	4560	4650	4360	6140	3315	4730	4556.19	0.31	0	20291	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1400	29.24	4.14	12	0.62	157.00	1109.00	6690	20230615	-31.39	1305	20230104	251.72	6690	-31.39	20230615	1305	251.72	20230104	6690	-31.39	20230615	1305	251.72	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
73	20230915	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-310	5	-6.55	281963910	62641	16.38	4560	4590	4360	6140	3315	4730	4501.27	0.31	0	1673	4890	4810	4700	4620	4510	4850	4660	153	1410	500	3210	5	1	30510359	1349	28.15	3.99	12	0.21	157.00	1109.00	6690	20230615	-33.93	1305	20230104	238.70	6690	-33.93	20230615	1305	238.70	20230104	6690	-33.93	20230615	1305	238.70	20230104	1.29	N	009730	500	152 억		95724	N	N	0	N	00	N
74	20230914	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-55	5	-1.15	1780541520	382387	150.08	4660	4780	4590	6220	3350	4785	4656.39	0.27	0	16398	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1443	30.13	4.27	12	1.25	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
75	20230914	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-95	5	-1.99	1386648485	298838	117.29	4660	4780	4590	6220	3350	4785	4640.13	0.27	0	26026	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1431	29.87	4.23	12	0.98	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
76	20230914	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-170	5	-3.55	892076870	192186	75.43	4660	4780	4590	6220	3350	4785	4641.74	0.27	0	739	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1408	29.39	4.16	12	0.63	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
77	20230914	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-160	5	-3.34	768469980	165397	64.92	4660	4780	4590	6220	3350	4785	4646.21	0.27	0	5103	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1411	29.46	4.17	12	0.54	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
78	20230914	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-135	5	-2.82	689105160	148189	58.16	4660	4780	4590	6220	3350	4785	4650.18	0.27	0	5744	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1419	29.62	4.19	12	0.49	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
79	20230914	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-165	5	-3.45	515475615	110466	43.36	4660	4780	4595	6220	3350	4785	4666.37	0.27	0	8233	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1410	29.43	4.17	12	0.36	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
80	20230914	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-100	5	-2.09	212548845	45140	17.72	4660	4780	4660	6220	3350	4785	4708.66	0.27	0	9559	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1429	29.84	4.22	12	0.15	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
81	20230914	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-40	5	-0.84	13249240	2832	1.11	4660	4750	4660	6220	3350	4785	4678.40	0.27	0	710	4975	4880	4750	4655	4525	4927	4702	153	1435	500	3250	5	1	30510359	1448	30.22	4.28	12	0.01	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	1.41	N	009730	500	152 억		81233	N	N	0	N	00	N
82	20230913	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	5	2	0.10	1197727970	254682	31.45	4760	4845	4620	6210	3350	4780	4702.83	0.36	0	-28209	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1460	30.48	4.31	12	0.83	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
83	20230913	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-75	5	-1.57	864810235	184526	22.79	4760	4845	4620	6210	3350	4780	4686.66	0.36	0	-29877	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1436	29.97	4.24	12	0.60	157.00	1109.00	6690	20230615	-29.67	1305	20230104	260.54	6690	-29.67	20230615	1305	260.54	20230104	6690	-29.67	20230615	1305	260.54	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
84	20230913	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-30	5	-0.63	714687760	152656	18.85	4760	4845	4620	6210	3350	4780	4681.69	0.36	0	-28244	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1449	30.25	4.28	12	0.50	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
85	20230913	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-145	5	-3.03	399661955	85588	10.57	4760	4845	4620	6210	3350	4780	4669.60	0.36	0	-27396	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1414	29.52	4.18	12	0.28	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
86	20230913	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-120	5	-2.51	357806260	76575	9.46	4760	4845	4620	6210	3350	4780	4672.63	0.36	0	-26393	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1422	29.68	4.20	12	0.25	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
87	20230913	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-155	5	-3.24	320996495	68642	8.48	4760	4845	4625	6210	3350	4780	4676.39	0.36	0	-24510	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1411	29.46	4.17	12	0.22	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
88	20230913	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-95	5	-1.99	201943515	43016	5.31	4760	4845	4650	6210	3350	4780	4694.61	0.36	0	-9024	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1429	29.84	4.22	12	0.14	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
89	20230913	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-70	5	-1.46	11442315	2412	0.30	4760	4780	4710	6210	3350	4780	4743.91	0.36	0	-908	5160	4970	4640	4450	4120	5065	4545	153	1430	500	3250	5	1	30510359	1437	30.00	4.25	12	0.01	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	1.58	N	009730	500	152 억		109215	N	N	0	N	00	N
90	20230912	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	140	2	3.02	3751156475	809183	180.16	4615	4830	4310	6030	3250	4640	4635.71	0.14	0	64716	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1458	30.45	4.31	12	2.65	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
91	20230912	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	80	2	1.72	3430896790	741909	165.18	4615	4830	4310	6030	3250	4640	4624.42	0.14	0	78487	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1440	30.06	4.26	12	2.43	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
92	20230912	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	120	2	2.59	3308770610	716186	159.46	4615	4830	4310	6030	3250	4640	4619.99	0.14	0	76512	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1452	30.32	4.29	12	2.35	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
93	20230912	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	60	2	1.29	2637108300	575215	128.07	4615	4780	4310	6030	3250	4640	4584.56	0.14	0	52348	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1434	29.94	4.24	12	1.89	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
94	20230912	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	65	2	1.40	2487402035	543347	120.97	4615	4780	4310	6030	3250	4640	4577.93	0.14	0	40228	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1436	29.97	4.24	12	1.78	157.00	1109.00	6690	20230615	-29.67	1305	20230104	260.54	6690	-29.67	20230615	1305	260.54	20230104	6690	-29.67	20230615	1305	260.54	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
95	20230912	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	60	2	1.29	2237657235	490335	109.17	4615	4780	4310	6030	3250	4640	4563.53	0.14	0	9149	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1434	29.94	4.24	12	1.61	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
96	20230912	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-215	5	-4.63	1098440240	245573	54.68	4615	4640	4310	6030	3250	4640	4472.97	0.14	0	2021	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1350	28.18	3.99	12	0.80	157.00	1109.00	6690	20230615	-33.86	1305	20230104	239.08	6690	-33.86	20230615	1305	239.08	20230104	6690	-33.86	20230615	1305	239.08	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
97	20230912	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-10	5	-0.22	6895575	1494	0.33	4615	4630	4615	6030	3250	4640	4615.51	0.14	0	-188	4763	4701	4643	4581	4523	4732	4612	153	1390	500	3150	5	1	30510359	1413	29.49	4.17	12	0.00	157.00	1109.00	6690	20230615	-30.79	1305	20230104	254.79	6690	-30.79	20230615	1305	254.79	20230104	6690	-30.79	20230615	1305	254.79	20230104	1.41	N	009730	500	152 억		43592	N	N	0	N	00	N
98	20230911	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-115	5	-2.42	2070349790	447946	30.64	4600	4705	4585	6180	3330	4755	4621.86	0.13	0	1334	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1416	29.55	4.18	12	1.47	157.00	1109.00	6690	20230615	-30.64	1305	20230104	255.56	6690	-30.64	20230615	1305	255.56	20230104	6690	-30.64	20230615	1305	255.56	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
99	20230911	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-120	5	-2.52	1834529445	397129	27.17	4600	4705	4585	6180	3330	4755	4619.48	0.13	0	3305	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1414	29.52	4.18	12	1.30	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
100	20230911	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-140	5	-2.94	1621860915	351036	24.01	4600	4705	4585	6180	3330	4755	4620.21	0.13	0	9961	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1408	29.39	4.16	12	1.15	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
101	20230911	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-140	5	-2.94	1249417985	270280	18.49	4600	4705	4585	6180	3330	4755	4622.68	0.13	0	11030	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1408	29.39	4.16	12	0.89	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
102	20230911	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-150	5	-3.15	1015923530	219623	15.02	4600	4705	4585	6180	3330	4755	4625.76	0.13	0	-1466	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1405	29.33	4.15	12	0.72	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
103	20230911	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-140	5	-2.94	877223980	189455	12.96	4600	4705	4585	6180	3330	4755	4630.25	0.13	0	1312	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1408	29.39	4.16	12	0.62	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
104	20230911	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-135	5	-2.84	558914525	120306	8.23	4600	4705	4600	6180	3330	4755	4645.77	0.13	0	-2571	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1410	29.43	4.17	12	0.39	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
105	20230911	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-125	5	-2.63	129822785	28091	1.92	4600	4695	4600	6180	3330	4755	4621.51	0.13	0	-1028	5368	5061	4813	4506	4258	4937	4382	153	1425	500	3230	5	1	30510359	1413	29.49	4.17	12	0.09	157.00	1109.00	6690	20230615	-30.79	1305	20230104	254.79	6690	-30.79	20230615	1305	254.79	20230104	6690	-30.79	20230615	1305	254.79	20230104	1.48	N	009730	500	152 억		40803	N	N	0	N	00	N
106	20230908	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-435	5	-8.38	6960902025	1455456	30.19	5120	5120	4565	6740	3640	5190	4782.65	0.52	0	-119717	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1451	30.29	4.29	12	4.77	157.00	1109.00	6690	20230615	-28.92	1305	20230104	264.37	6690	-28.92	20230615	1305	264.37	20230104	6690	-28.92	20230615	1305	264.37	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
107	20230908	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-590	5	-11.37	6222044345	1297435	26.91	5120	5120	4595	6740	3640	5190	4795.65	0.52	0	-111841	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1403	29.30	4.15	12	4.25	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
108	20230908	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-480	5	-9.25	5005142215	1035143	21.47	5120	5120	4665	6740	3640	5190	4835.22	0.52	0	-68425	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1437	30.00	4.25	12	3.39	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
109	20230908	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-335	5	-6.45	3904881825	803445	16.66	5120	5120	4680	6740	3640	5190	4860.17	0.52	0	-85796	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1481	30.92	4.38	12	2.63	157.00	1109.00	6690	20230615	-27.43	1305	20230104	272.03	6690	-27.43	20230615	1305	272.03	20230104	6690	-27.43	20230615	1305	272.03	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
110	20230908	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-320	5	-6.17	3766944390	775082	16.08	5120	5120	4680	6740	3640	5190	4860.06	0.52	0	-80287	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1486	31.02	4.39	12	2.54	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
111	20230908	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-320	5	-6.17	3598743860	740513	15.36	5120	5120	4680	6740	3640	5190	4859.80	0.52	0	-77403	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1486	31.02	4.39	12	2.43	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
112	20230908	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-260	5	-5.01	3165280860	651983	13.52	5120	5120	4680	6740	3640	5190	4854.85	0.52	0	-69813	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1504	31.40	4.45	12	2.14	157.00	1109.00	6690	20230615	-26.31	1305	20230104	277.78	6690	-26.31	20230615	1305	277.78	20230104	6690	-26.31	20230615	1305	277.78	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
113	20230908	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-290	5	-5.59	290875295	58617	1.22	5120	5120	4865	6740	3640	5190	4962.29	0.52	0	-3257	6523	5856	5283	4616	4043	5570	4330	153	1550	500	3520	5	1	30510359	1495	31.21	4.42	12	0.19	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	1.31	N	009730	500	152 억		158590	N	N	0	N	00	N
114	20230907	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-230	5	-4.24	26194630005	4798951	230.29	5800	5950	4710	7040	3800	5420	5458.68	0.96	0	-130380	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1583	33.06	4.68	12	15.73	157.00	1109.00	6690	20230615	-22.42	1305	20230104	297.70	6690	-22.42	20230615	1305	297.70	20230104	6690	-22.42	20230615	1305	297.70	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
115	20230907	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-505	5	-9.32	24462079105	4461152	214.08	5800	5950	4710	7040	3800	5420	5483.35	0.96	0	-114691	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	5	1	30510359	1500	31.31	4.43	12	14.62	157.00	1109.00	6690	20230615	-26.53	1305	20230104	276.63	6690	-26.53	20230615	1305	276.63	20230104	6690	-26.53	20230615	1305	276.63	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
116	20230907	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	160	2	2.95	18729164560	3351683	160.84	5800	5950	5240	7040	3800	5420	5587.99	0.96	0	-49246	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1702	35.54	5.03	12	10.99	157.00	1109.00	6690	20230615	-16.59	1305	20230104	327.59	6690	-16.59	20230615	1305	327.59	20230104	6690	-16.59	20230615	1305	327.59	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
117	20230907	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	260	2	4.80	11910293750	2144056	102.89	5800	5950	5240	7040	3800	5420	5555.03	0.96	0	127188	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1733	36.18	5.12	12	7.03	157.00	1109.00	6690	20230615	-15.10	1305	20230104	335.25	6690	-15.10	20230615	1305	335.25	20230104	6690	-15.10	20230615	1305	335.25	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
118	20230907	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	240	2	4.43	10247019520	1850515	88.80	5800	5950	5240	7040	3800	5420	5537.39	0.96	0	98587	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1727	36.05	5.10	12	6.07	157.00	1109.00	6690	20230615	-15.40	1305	20230104	333.72	6690	-15.40	20230615	1305	333.72	20230104	6690	-15.40	20230615	1305	333.72	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
119	20230907	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	240	2	4.43	7346765570	1323825	63.53	5800	5950	5350	7040	3800	5420	5549.65	0.96	0	61632	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1727	36.05	5.10	12	4.34	157.00	1109.00	6690	20230615	-15.40	1305	20230104	333.72	6690	-15.40	20230615	1305	333.72	20230104	6690	-15.40	20230615	1305	333.72	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
120	20230907	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	50	2	0.92	4750705240	857575	41.15	5800	5950	5350	7040	3800	5420	5539.70	0.96	0	-20019	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1669	34.84	4.93	12	2.81	157.00	1109.00	6690	20230615	-18.24	1305	20230104	319.16	6690	-18.24	20230615	1305	319.16	20230104	6690	-18.24	20230615	1305	319.16	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
121	20230907	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	90	2	1.66	1276256750	224975	10.80	5800	5950	5450	7040	3800	5420	5672.88	0.96	0	-42358	6213	5816	5293	4896	4373	6015	5095	153	1620	500	3680	10	1	30510359	1681	35.10	4.97	12	0.74	157.00	1109.00	6690	20230615	-17.64	1305	20230104	322.22	6690	-17.64	20230615	1305	322.22	20230104	6690	-17.64	20230615	1305	322.22	20230104	1.28	N	009730	500	152 억		294158	N	N	0	N	00	N
122	20230906	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	600	2	12.45	10824896785	2042506	465.21	4800	5690	4770	6260	3375	4820	5299.72	0.14	0	251878	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1654	34.52	4.89	12	6.69	157.00	1109.00	6690	20230615	-18.98	1305	20230104	315.33	6690	-18.98	20230615	1305	315.33	20230104	6690	-18.98	20230615	1305	315.33	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
123	20230906	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	620	2	12.86	7601733975	1461430	332.86	4800	5500	4770	6260	3375	4820	5201.57	0.14	0	186728	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1660	34.65	4.91	12	4.79	157.00	1109.00	6690	20230615	-18.68	1305	20230104	316.86	6690	-18.68	20230615	1305	316.86	20230104	6690	-18.68	20230615	1305	316.86	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
124	20230906	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	280	2	5.81	3165241885	627704	142.97	4800	5180	4770	6260	3375	4820	5042.57	0.14	0	167795	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1556	32.48	4.60	12	2.06	157.00	1109.00	6690	20230615	-23.77	1305	20230104	290.80	6690	-23.77	20230615	1305	290.80	20230104	6690	-23.77	20230615	1305	290.80	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
125	20230906	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	240	2	4.98	2572059105	511481	116.50	4800	5180	4770	6260	3375	4820	5028.65	0.14	0	168322	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1544	32.23	4.56	12	1.68	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
126	20230906	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	260	2	5.39	2321500135	461928	105.21	4800	5180	4770	6260	3375	4820	5025.68	0.14	0	163385	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1550	32.36	4.58	12	1.51	157.00	1109.00	6690	20230615	-24.07	1305	20230104	289.27	6690	-24.07	20230615	1305	289.27	20230104	6690	-24.07	20230615	1305	289.27	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
127	20230906	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	290	2	6.02	2022661975	403286	91.85	4800	5180	4770	6260	3375	4820	5015.45	0.14	0	151915	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1559	32.55	4.61	12	1.32	157.00	1109.00	6690	20230615	-23.62	1305	20230104	291.57	6690	-23.62	20230615	1305	291.57	20230104	6690	-23.62	20230615	1305	291.57	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
128	20230906	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	250	2	5.19	1309779785	262906	59.88	4800	5110	4770	6260	3375	4820	4981.93	0.14	0	106364	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	10	1	30510359	1547	32.29	4.57	12	0.86	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
129	20230906	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-50	5	-1.04	69821370	14586	3.32	4800	4800	4770	6260	3375	4820	4786.88	0.14	0	-2005	4976	4897	4771	4692	4566	4937	4732	153	1440	500	3270	5	1	30510359	1455	30.38	4.30	12	0.05	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.36	N	009730	500	152 억		44150	N	N	0	N	00	N
130	20230905	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	20	2	0.42	2073124875	437037	212.64	4690	4850	4645	6240	3360	4800	4743.59	0.11	0	10190	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1471	30.70	4.35	12	1.43	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
131	20230905	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	40	2	0.83	1972659735	416181	202.49	4690	4850	4645	6240	3360	4800	4739.91	0.11	0	13129	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1477	30.83	4.36	12	1.36	157.00	1109.00	6690	20230615	-27.65	1305	20230104	270.88	6690	-27.65	20230615	1305	270.88	20230104	6690	-27.65	20230615	1305	270.88	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
132	20230905	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-60	5	-1.25	1675830260	354563	172.51	4690	4850	4645	6240	3360	4800	4726.47	0.11	0	399	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1446	30.19	4.27	12	1.16	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
133	20230905	130210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-120	5	-2.50	635067325	135776	66.06	4690	4760	4645	6240	3360	4800	4677.32	0.11	0	-1351	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1428	29.81	4.22	12	0.45	157.00	1109.00	6690	20230615	-30.04	1305	20230104	258.62	6690	-30.04	20230615	1305	258.62	20230104	6690	-30.04	20230615	1305	258.62	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
134	20230905	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-135	5	-2.81	584787095	125000	60.82	4690	4760	4645	6240	3360	4800	4678.30	0.11	0	-1351	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1423	29.71	4.21	12	0.41	157.00	1109.00	6690	20230615	-30.27	1305	20230104	257.47	6690	-30.27	20230615	1305	257.47	20230104	6690	-30.27	20230615	1305	257.47	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
135	20230905	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-110	5	-2.29	524350265	112079	54.53	4690	4760	4645	6240	3360	4800	4678.40	0.11	0	-851	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1431	29.87	4.23	12	0.37	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
136	20230905	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-75	5	-1.56	374366425	80040	38.94	4690	4760	4645	6240	3360	4800	4677.24	0.11	0	3849	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1442	30.10	4.26	12	0.26	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
137	20230905	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-75	5	-1.56	46827320	9979	4.86	4690	4760	4690	6240	3360	4800	4692.59	0.11	0	1982	4956	4877	4771	4692	4586	4892	4707	153	1440	500	3260	5	1	30510359	1442	30.10	4.26	12	0.03	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	1.35	N	009730	500	152 억		34936	N	N	0	N	00	N
138	20230904	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	973251045	205518	122.54	4800	4850	4665	6240	3360	4800	4735.60	0.20	0	-26845	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1464	30.57	4.33	12	0.67	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
139	20230904	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-90	5	-1.88	528553360	112115	66.85	4800	4850	4675	6240	3360	4800	4714.39	0.20	0	-15380	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1437	30.00	4.25	12	0.37	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
140	20230904	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-45	5	-0.94	353105545	74797	44.60	4800	4850	4675	6240	3360	4800	4720.85	0.20	0	-12814	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1451	30.29	4.29	12	0.25	157.00	1109.00	6690	20230615	-28.92	1305	20230104	264.37	6690	-28.92	20230615	1305	264.37	20230104	6690	-28.92	20230615	1305	264.37	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
141	20230904	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-75	5	-1.56	309070560	65517	39.06	4800	4850	4675	6240	3360	4800	4717.41	0.20	0	-12446	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1442	30.10	4.26	12	0.21	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
142	20230904	120211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-60	5	-1.25	290552045	61596	36.73	4800	4850	4675	6240	3360	4800	4717.06	0.20	0	-11802	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1446	30.19	4.27	12	0.20	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
143	20230904	110209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	284587160	60334	35.97	4800	4850	4675	6240	3360	4800	4716.86	0.20	0	-11183	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1443	30.13	4.27	12	0.20	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
144	20230904	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	201727225	42814	25.53	4800	4850	4675	6240	3360	4800	4711.71	0.20	0	-9615	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1443	30.13	4.27	12	0.14	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
145	20230904	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-25	5	-0.52	1213860	253	0.15	4800	4850	4765	6240	3360	4800	4797.87	0.20	0	-112	4983	4891	4808	4716	4633	4850	4675	153	1440	500	3260	5	1	30510359	1457	30.41	4.31	12	0.00	157.00	1109.00	6690	20230615	-28.62	1305	20230104	265.90	6690	-28.62	20230615	1305	265.90	20230104	6690	-28.62	20230615	1305	265.90	20230104	1.41	N	009730	500	152 억		61762	N	N	0	N	00	N
146	20230901	160211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-40	5	-0.83	806330485	167657	74.49	4820	4900	4725	6290	3390	4840	4809.42	0.18	0	8345	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1464	30.57	4.33	12	0.55	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
147	20230901	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	0	3	0.00	667133640	138825	61.68	4820	4900	4725	6290	3390	4840	4805.57	0.18	0	10887	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1477	30.83	4.36	12	0.46	157.00	1109.00	6690	20230615	-27.65	1305	20230104	270.88	6690	-27.65	20230615	1305	270.88	20230104	6690	-27.65	20230615	1305	270.88	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
148	20230901	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-50	5	-1.03	584304005	121515	53.99	4820	4900	4725	6290	3390	4840	4808.49	0.18	0	10919	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1461	30.51	4.32	12	0.40	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
149	20230901	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-30	5	-0.62	378593870	79364	35.26	4820	4855	4725	6290	3390	4840	4770.35	0.18	0	1960	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1468	30.64	4.34	12	0.26	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
150	20230901	120210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-45	5	-0.93	364413770	76404	33.95	4820	4855	4725	6290	3390	4840	4769.56	0.18	0	2620	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1463	30.54	4.32	12	0.25	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
151	20230901	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-40	5	-0.83	341051660	71523	31.78	4820	4855	4725	6290	3390	4840	4768.42	0.18	0	2968	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1464	30.57	4.33	12	0.23	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
152	20230901	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-85	5	-1.76	131830220	27718	12.32	4820	4820	4730	6290	3390	4840	4756.12	0.18	0	4105	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1451	30.29	4.29	12	0.09	157.00	1109.00	6690	20230615	-28.92	1305	20230104	264.37	6690	-28.92	20230615	1305	264.37	20230104	6690	-28.92	20230615	1305	264.37	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N
153	20230901	090208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-20	5	-0.41	6880985	1438	0.64	4820	4820	4730	6290	3390	4840	4785.11	0.18	0	-549	4983	4911	4823	4751	4663	4947	4787	153	1450	500	3290	5	1	30510359	1471	30.70	4.35	12	0.00	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	1.40	N	009730	500	152 억		54395	N	N	0	N	00	N