KissMeData/039240/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	160442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	25	2	0.80	300828355	96673	21.61	3085	3150	3060	4040	2180	3110	3111.70	2.10	0	15785	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	846	8.76	0.82	12	0.36	358.00	3837.00	3880	20230518	-19.20	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3880	-19.20	20230518	2725	15.05	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
3	20230927	150445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	30	2	0.96	283575475	91148	20.37	3085	3150	3060	4040	2180	3110	3111.15	2.10	0	13856	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	847	8.77	0.82	12	0.34	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
4	20230927	140445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	10	2	0.32	244411555	78632	17.57	3085	3150	3060	4040	2180	3110	3108.30	2.10	0	8346	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	842	8.72	0.81	12	0.29	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
5	20230927	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	15	2	0.48	235249715	75699	16.92	3085	3150	3060	4040	2180	3110	3107.70	2.10	0	7707	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	843	8.73	0.81	12	0.28	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
6	20230927	120439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	30	2	0.96	218149830	70214	15.69	3085	3150	3060	4040	2180	3110	3106.93	2.10	0	7156	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	847	8.77	0.82	12	0.26	358.00	3837.00	3880	20230518	-19.07	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3880	-19.07	20230518	2725	15.23	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
7	20230927	110443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	10	2	0.32	197734330	63691	14.24	3085	3150	3060	4040	2180	3110	3104.59	2.10	0	7156	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	842	8.72	0.81	12	0.24	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
8	20230927	100440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	0	3	0.00	165899165	53481	11.95	3085	3150	3060	4040	2180	3110	3102.02	2.10	0	3789	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	839	8.69	0.81	12	0.20	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3880	-19.85	20230518	2725	14.13	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
9	20230927	090447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-35	5	-1.13	65156170	21094	4.71	3085	3130	3060	4040	2180	3110	3088.85	2.10	0	-2787	3370	3240	3170	3040	2970	3205	3005	27	930	100	2300	5	1	26979604	830	8.59	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	3.13	N	039240	100	26 억		567457	N	N	0	N	00	N
10	20230926	160440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-30	5	-0.96	1432023075	445959	650.23	3135	3300	3100	4080	2200	3140	3211.20	2.22	0	-30626	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	839	8.69	0.81	12	1.65	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3980	-21.86	20220926	2725	14.13	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
11	20230926	150442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-25	5	-0.80	1385780460	431097	628.56	3135	3300	3100	4080	2200	3140	3214.54	2.22	0	-29165	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	840	8.70	0.81	12	1.60	358.00	3837.00	3880	20230518	-19.72	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3980	-21.73	20220926	2725	14.31	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
12	20230926	140436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-10	5	-0.32	1278816120	396789	578.54	3135	3300	3125	4080	2200	3140	3222.91	2.22	0	-20373	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	844	8.74	0.82	12	1.47	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3980	-21.36	20220926	2725	14.86	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
13	20230926	130438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	5	2	0.16	1202190450	372330	542.87	3135	3300	3130	4080	2200	3140	3228.83	2.22	0	-17942	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	849	8.78	0.82	12	1.38	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3980	-20.98	20220926	2725	15.41	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
14	20230926	120440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3145	5	2	0.16	1135192405	351002	511.78	3135	3300	3130	4080	2200	3140	3234.15	2.22	0	-17624	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	849	8.78	0.82	12	1.30	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3980	-20.98	20220926	2725	15.41	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
15	20230926	110439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	25	2	0.80	1078027625	332855	485.32	3135	3300	3130	4080	2200	3140	3238.73	2.22	0	-20749	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	854	8.84	0.82	12	1.23	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3980	-20.48	20220926	2725	16.15	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
16	20230926	100438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	65	2	2.07	979228570	301916	440.21	3135	3300	3130	4080	2200	3140	3243.38	2.22	0	-17626	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	865	8.95	0.84	12	1.12	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3980	-19.47	20220926	2725	17.61	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
17	20230926	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	25	2	0.80	14885690	4746	6.92	3135	3165	3130	4080	2200	3140	3136.47	2.22	0	-523	3190	3165	3135	3110	3080	3177	3122	27	940	100	2320	5	1	26979604	854	8.84	0.82	12	0.02	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3980	-20.48	20220926	2725	16.15	20230103	3.17	N	039240	100	26 억		597660	N	N	0	N	00	N
18	20230925	160438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	15	2	0.48	201137765	64342	95.32	3130	3160	3105	4060	2190	3125	3126.07	2.24	0	-7015	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	847	8.77	0.82	12	0.24	358.00	3837.00	3980	20220926	-21.11	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	3980	-21.11	20220926	2725	15.23	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
19	20230925	150441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	0	3	0.00	192392480	61547	91.18	3130	3160	3105	4060	2190	3125	3125.94	2.24	0	-7143	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.23	358.00	3837.00	3980	20220926	-21.48	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3980	-21.48	20220926	2725	14.68	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
20	20230925	140434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	5	2	0.16	156991845	50219	74.40	3130	3160	3105	4060	2190	3125	3126.14	2.24	0	-6773	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	844	8.74	0.82	12	0.19	358.00	3837.00	3980	20220926	-21.36	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3980	-21.36	20220926	2725	14.86	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
21	20230925	130435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	25	2	0.80	129071095	41312	61.20	3130	3160	3105	4060	2190	3125	3124.30	2.24	0	-7138	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	850	8.80	0.82	12	0.15	358.00	3837.00	3980	20220926	-20.85	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3980	-20.85	20220926	2725	15.60	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
22	20230925	120440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	10	2	0.32	105201800	33712	49.94	3130	3160	3105	4060	2190	3125	3120.60	2.24	0	-6905	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	846	8.76	0.82	12	0.12	358.00	3837.00	3980	20220926	-21.23	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	3980	-21.23	20220926	2725	15.05	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
23	20230925	110435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-10	5	-0.32	95848850	30714	45.50	3130	3160	3105	4060	2190	3125	3120.69	2.24	0	-6409	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	840	8.70	0.81	12	0.11	358.00	3837.00	3980	20220926	-21.73	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3980	-21.73	20220926	2725	14.31	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
24	20230925	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	0	3	0.00	61019525	19530	28.93	3130	3160	3105	4060	2190	3125	3124.40	2.24	0	-807	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	843	8.73	0.81	12	0.07	358.00	3837.00	3980	20220926	-21.48	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3980	-21.48	20220926	2725	14.68	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
25	20230925	090437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-20	5	-0.64	6440910	2070	3.07	3130	3130	3105	4060	2190	3125	3111.54	2.24	0	-1868	3191	3157	3096	3062	3001	3175	3080	27	935	100	2310	5	1	26979604	838	8.67	0.81	12	0.01	358.00	3837.00	3980	20220926	-21.98	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3980	-21.98	20220926	2725	13.94	20230103	3.21	N	039240	100	26 억		604672	N	N	0	N	00	N
26	20230922	160451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	5	2	0.16	207359515	66967	61.83	3035	3130	3035	4055	2185	3120	3096.44	2.24	0	1084	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	843	8.73	0.81	12	0.25	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
27	20230922	150447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-5	5	-0.16	195707420	63228	58.38	3035	3130	3035	4055	2185	3120	3095.27	2.24	0	2852	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	840	8.70	0.81	12	0.23	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
28	20230922	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-15	5	-0.48	177716215	57427	53.02	3035	3130	3035	4055	2185	3120	3094.65	2.24	0	3220	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	838	8.67	0.81	12	0.21	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
29	20230922	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	0	3	0.00	167532430	54146	49.99	3035	3130	3035	4055	2185	3120	3094.09	2.24	0	3127	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	842	8.72	0.81	12	0.20	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
30	20230922	120419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	5	2	0.16	149438960	48344	44.64	3035	3130	3035	4055	2185	3120	3091.16	2.24	0	2303	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	843	8.73	0.81	12	0.18	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
31	20230922	110420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	5	2	0.16	135721660	43950	40.58	3035	3130	3035	4055	2185	3120	3088.09	2.24	0	2263	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	843	8.73	0.81	12	0.16	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
32	20230922	100420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	10	2	0.32	129064330	41813	38.61	3035	3130	3035	4055	2185	3120	3086.70	2.24	0	2368	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	844	8.74	0.82	12	0.15	358.00	3837.00	4210	20220923	-25.65	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	4210	-25.65	20220923	2725	14.86	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
33	20230922	090415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-70	5	-2.24	27091895	8895	8.21	3035	3100	3035	4055	2185	3120	3045.74	2.24	0	267	3210	3165	3135	3090	3060	3150	3075	27	935	100	2300	5	1	26979604	823	8.52	0.79	12	0.03	358.00	3837.00	4210	20220923	-27.55	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4210	-27.55	20220923	2725	11.93	20230103	3.21	N	039240	100	26 억		603583	N	N	0	N	00	N
34	20230921	160422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	-70	5	-2.19	338531145	108308	187.35	3180	3180	3105	4145	2235	3190	3125.64	2.31	0	-18746	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	842	8.72	0.81	12	0.40	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
35	20230921	150415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-80	5	-2.51	321246845	102751	177.74	3180	3180	3105	4145	2235	3190	3126.46	2.31	0	-18043	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	839	8.69	0.81	12	0.38	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
36	20230921	140419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	-65	5	-2.04	270960910	86587	149.78	3180	3180	3110	4145	2235	3190	3129.35	2.31	0	-16974	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	843	8.73	0.81	12	0.32	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
37	20230921	130414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	-70	5	-2.19	245296305	78357	135.54	3180	3180	3110	4145	2235	3190	3130.50	2.31	0	-11104	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	842	8.72	0.81	12	0.29	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
38	20230921	120413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-80	5	-2.51	212168190	67715	117.13	3180	3180	3110	4145	2235	3190	3133.25	2.31	0	-5333	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	839	8.69	0.81	12	0.25	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
39	20230921	110421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-60	5	-1.88	167244880	53298	92.20	3180	3180	3110	4145	2235	3190	3137.92	2.31	0	-5119	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	844	8.74	0.82	12	0.20	358.00	3837.00	4210	20220923	-25.65	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	4210	-25.65	20220923	2725	14.86	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
40	20230921	100415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-60	5	-1.88	106650200	33876	58.60	3180	3180	3110	4145	2235	3190	3148.25	2.31	0	2295	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	844	8.74	0.82	12	0.13	358.00	3837.00	4210	20220923	-25.65	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	4210	-25.65	20220923	2725	14.86	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
41	20230921	090420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	-40	5	-1.25	62486565	19828	34.30	3180	3180	3110	4145	2235	3190	3151.43	2.31	0	202	3223	3206	3188	3171	3153	3197	3162	27	955	100	2360	5	1	26979604	850	8.80	0.82	12	0.07	358.00	3837.00	4210	20220923	-25.18	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	4210	-25.18	20220923	2725	15.60	20230103	3.21	N	039240	100	26 억		622330	N	N	0	N	00	N
42	20230920	160420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-5	5	-0.16	183433390	57516	82.22	3195	3205	3170	4150	2240	3195	3189.25	2.31	0	-1064	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	861	8.91	0.83	12	0.21	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
43	20230920	150410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-10	5	-0.31	174366025	54669	78.15	3195	3205	3170	4150	2240	3195	3189.49	2.31	0	-1048	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	859	8.90	0.83	12	0.20	358.00	3837.00	4210	20220923	-24.35	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	4210	-24.35	20220923	2725	16.88	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
44	20230920	140413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-10	5	-0.31	153200030	48021	68.65	3195	3205	3170	4150	2240	3195	3190.27	2.31	0	-410	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	859	8.90	0.83	12	0.18	358.00	3837.00	4210	20220923	-24.35	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	4210	-24.35	20220923	2725	16.88	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
45	20230920	130412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	0	3	0.00	148486685	46544	66.53	3195	3205	3170	4150	2240	3195	3190.24	2.31	0	116	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	862	8.92	0.83	12	0.17	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
46	20230920	120411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	0	3	0.00	133349275	41810	59.77	3195	3205	3170	4150	2240	3195	3189.41	2.31	0	392	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	862	8.92	0.83	12	0.15	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
47	20230920	110415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-5	5	-0.16	95322020	29911	42.76	3195	3200	3170	4150	2240	3195	3186.86	2.31	0	38	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	861	8.91	0.83	12	0.11	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
48	20230920	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	-15	5	-0.47	59415570	18633	26.64	3195	3200	3170	4150	2240	3195	3188.73	2.31	0	825	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	858	8.88	0.83	12	0.07	358.00	3837.00	4210	20220923	-24.47	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	4210	-24.47	20220923	2725	16.70	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
49	20230920	090411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	-20	5	-0.63	2110335	661	0.94	3195	3195	3175	4150	2240	3195	3192.64	2.31	0	-77	3245	3220	3195	3170	3145	3232	3182	27	955	100	2360	5	1	26979604	857	8.87	0.83	12	0.00	358.00	3837.00	4210	20220923	-24.58	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	4210	-24.58	20220923	2725	16.51	20230103	3.40	N	039240	100	26 억		623404	N	N	0	N	00	N
50	20230919	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	0	3	0.00	222525370	69782	64.31	3180	3220	3170	4150	2240	3195	3188.86	2.37	0	-15879	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	862	8.92	0.83	12	0.26	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
51	20230919	150409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-5	5	-0.16	216944290	68033	62.69	3180	3220	3170	4150	2240	3195	3188.81	2.37	0	-15670	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	861	8.91	0.83	12	0.25	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
52	20230919	140407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-5	5	-0.16	189677835	59452	54.79	3180	3220	3170	4150	2240	3195	3190.44	2.37	0	-10692	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	861	8.91	0.83	12	0.22	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
53	20230919	130403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	0	3	0.00	165105860	51727	47.67	3180	3220	3170	4150	2240	3195	3191.87	2.37	0	-9433	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	862	8.92	0.83	12	0.19	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
54	20230919	120414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	5	2	0.16	145476140	45580	42.00	3180	3220	3170	4150	2240	3195	3191.67	2.37	0	-8622	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	863	8.94	0.83	12	0.17	358.00	3837.00	4210	20220923	-23.99	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	4210	-23.99	20220923	2725	17.43	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
55	20230919	110413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-5	5	-0.16	114121450	35749	32.94	3180	3220	3170	4150	2240	3195	3192.30	2.37	0	-8010	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	861	8.91	0.83	12	0.13	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
56	20230919	100410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-10	5	-0.31	79829875	24964	23.01	3180	3220	3170	4150	2240	3195	3197.80	2.37	0	-8213	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	859	8.90	0.83	12	0.09	358.00	3837.00	4210	20220923	-24.35	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	4210	-24.35	20220923	2725	16.88	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
57	20230919	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	-20	5	-0.63	7987810	2512	2.31	3180	3190	3175	4150	2240	3195	3179.86	2.37	0	-30	3241	3217	3181	3157	3121	3230	3170	27	955	100	2360	5	1	26979604	857	8.87	0.83	12	0.01	358.00	3837.00	4210	20220923	-24.58	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	4210	-24.58	20220923	2725	16.51	20230103	3.44	N	039240	100	26 억		639220	N	N	0	N	00	N
58	20230918	160411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	15	2	0.47	342794060	108262	36.82	3150	3205	3145	4130	2230	3180	3166.33	2.20	0	45331	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	862	8.92	0.83	12	0.40	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
59	20230918	150408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	15	2	0.47	331440210	104705	35.61	3150	3205	3145	4130	2230	3180	3165.46	2.20	0	45952	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	862	8.92	0.83	12	0.39	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
60	20230918	140418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	5	2	0.16	305996530	96704	32.89	3150	3205	3145	4130	2230	3180	3164.26	2.20	0	44142	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	859	8.90	0.83	12	0.36	358.00	3837.00	4210	20220923	-24.35	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	4210	-24.35	20220923	2725	16.88	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
61	20230918	130408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	15	2	0.47	298826520	94456	32.12	3150	3205	3145	4130	2230	3180	3163.65	2.20	0	44213	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	862	8.92	0.83	12	0.35	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
62	20230918	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	15	2	0.47	266038820	84202	28.64	3150	3195	3145	4130	2230	3180	3159.53	2.20	0	44039	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	862	8.92	0.83	12	0.31	358.00	3837.00	4210	20220923	-24.11	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4210	-24.11	20220923	2725	17.25	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
63	20230918	110411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	-20	5	-0.63	225254315	71376	24.27	3150	3190	3145	4130	2230	3180	3155.88	2.20	0	38961	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	853	8.83	0.82	12	0.26	358.00	3837.00	4210	20220923	-24.94	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	4210	-24.94	20220923	2725	15.96	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
64	20230918	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3160	-20	5	-0.63	106261435	33589	11.42	3150	3190	3145	4130	2230	3180	3163.57	2.20	0	13557	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	853	8.83	0.82	12	0.12	358.00	3837.00	4210	20220923	-24.94	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	4210	-24.94	20220923	2725	15.96	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
65	20230918	090402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	-15	5	-0.47	11581425	3675	1.25	3150	3170	3145	4130	2230	3180	3151.22	2.20	0	344	3240	3210	3175	3145	3110	3192	3127	27	950	100	2350	5	1	26979604	854	8.84	0.82	12	0.01	358.00	3837.00	4210	20220923	-24.82	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	4210	-24.82	20220923	2725	16.15	20230103	3.37	N	039240	100	26 억		593948	N	N	0	N	00	N
66	20230915	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	65	2	2.09	932160850	293974	379.00	3190	3205	3140	4045	2185	3115	3170.90	2.01	0	51153	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	858	8.88	0.83	12	1.09	358.00	3837.00	4210	20220923	-24.47	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	4210	-24.47	20220923	2725	16.70	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
67	20230915	150408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3170	55	2	1.77	900486045	283995	366.13	3190	3205	3140	4045	2185	3115	3170.78	2.01	0	49021	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	855	8.85	0.83	12	1.05	358.00	3837.00	4210	20220923	-24.70	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	4210	-24.70	20220923	2725	16.33	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
68	20230915	140406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	70	2	2.25	865834020	273077	352.06	3190	3205	3140	4045	2185	3115	3170.66	2.01	0	47788	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	859	8.90	0.83	12	1.01	358.00	3837.00	4210	20220923	-24.35	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	4210	-24.35	20220923	2725	16.88	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
69	20230915	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	75	2	2.41	772172395	243572	314.02	3190	3205	3140	4045	2185	3115	3170.20	2.01	0	40467	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	861	8.91	0.83	12	0.90	358.00	3837.00	4210	20220923	-24.23	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	4210	-24.23	20220923	2725	17.06	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
70	20230915	120410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	60	2	1.93	734428180	231689	298.70	3190	3205	3140	4045	2185	3115	3169.89	2.01	0	38037	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	857	8.87	0.83	12	0.86	358.00	3837.00	4210	20220923	-24.58	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	4210	-24.58	20220923	2725	16.51	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
71	20230915	110410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	90	2	2.89	647345245	204331	263.43	3190	3205	3140	4045	2185	3115	3168.12	2.01	0	33850	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	865	8.95	0.84	12	0.76	358.00	3837.00	4210	20220923	-23.87	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	4210	-23.87	20220923	2725	17.61	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
72	20230915	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	50	2	1.61	514750100	162694	209.75	3190	3200	3140	4045	2185	3115	3163.92	2.01	0	19800	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	854	8.84	0.82	12	0.60	358.00	3837.00	4210	20220923	-24.82	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	4210	-24.82	20220923	2725	16.15	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
73	20230915	090403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3155	40	2	1.28	190664525	60165	77.57	3190	3200	3140	4045	2185	3115	3169.03	2.01	0	-6916	3155	3135	3095	3075	3035	3145	3085	27	930	100	2300	5	1	26979604	851	8.81	0.82	12	0.22	358.00	3837.00	4210	20220923	-25.06	2725	20230103	15.78	3880	-18.69	20230518	2725	15.78	20230103	4210	-25.06	20220923	2725	15.78	20230103	3.36	N	039240	100	26 억		542795	N	N	0	N	00	N
74	20230914	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	55	2	1.80	217975795	70740	107.28	3080	3115	3055	3975	2145	3060	3081.37	2.02	0	-2860	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	840	8.70	0.81	12	0.26	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
75	20230914	150400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	50	2	1.63	192356560	62510	94.80	3080	3110	3055	3975	2145	3060	3077.21	2.02	0	-2816	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	839	8.69	0.81	12	0.23	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
76	20230914	140400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	35	2	1.14	182260650	59253	89.86	3080	3105	3055	3975	2145	3060	3075.97	2.02	0	-2413	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	835	8.65	0.81	12	0.22	358.00	3837.00	4210	20220923	-26.48	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4210	-26.48	20220923	2725	13.58	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
77	20230914	130358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	40	2	1.31	160607725	52259	79.25	3080	3105	3055	3975	2145	3060	3073.30	2.02	0	-1917	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	836	8.66	0.81	12	0.19	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
78	20230914	120408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	25	2	0.82	148823220	48443	73.46	3080	3105	3055	3975	2145	3060	3072.13	2.02	0	-1517	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	832	8.62	0.80	12	0.18	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
79	20230914	110402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	40	2	1.31	129741795	42284	64.12	3080	3100	3055	3975	2145	3060	3068.34	2.02	0	-505	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	836	8.66	0.81	12	0.16	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
80	20230914	100357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	15	2	0.49	12175935	3964	6.01	3080	3100	3055	3975	2145	3060	3071.63	2.02	0	-956	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	830	8.59	0.80	12	0.01	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
81	20230914	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	10	2	0.33	4355130	1421	2.15	3080	3095	3055	3975	2145	3060	3064.83	2.02	0	-544	3140	3100	3080	3040	3020	3090	3030	27	915	100	2260	5	1	26979604	828	8.58	0.80	12	0.01	358.00	3837.00	4210	20220923	-27.08	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.34	N	039240	100	26 억		545655	N	N	0	N	00	N
82	20230913	160406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-40	5	-1.29	200069810	64954	73.58	3090	3120	3060	4030	2170	3100	3080.82	2.06	0	-10551	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	826	8.55	0.80	12	0.24	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
83	20230913	150400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-15	5	-0.48	178760160	57995	65.70	3090	3120	3060	4030	2170	3100	3082.34	2.06	0	-9811	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	832	8.62	0.80	12	0.21	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
84	20230913	140404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-20	5	-0.65	128766400	41715	47.26	3090	3120	3075	4030	2170	3100	3086.81	2.06	0	-7446	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	831	8.60	0.80	12	0.15	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
85	20230913	130355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-15	5	-0.48	114523520	37093	42.02	3090	3120	3075	4030	2170	3100	3087.47	2.06	0	-7623	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
86	20230913	120407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-15	5	-0.48	105330160	34113	38.64	3090	3120	3075	4030	2170	3100	3087.68	2.06	0	-5873	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	832	8.62	0.80	12	0.13	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
87	20230913	110401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	5	2	0.16	101702210	32936	37.31	3090	3120	3075	4030	2170	3100	3087.87	2.06	0	-5051	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.12	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
88	20230913	100357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-10	5	-0.32	48859525	15801	17.90	3090	3120	3080	4030	2170	3100	3092.18	2.06	0	-2168	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	834	8.63	0.81	12	0.06	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
89	20230913	090355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-10	5	-0.32	4838740	1566	1.77	3090	3090	3080	4030	2170	3100	3089.87	2.06	0	-99	3190	3145	3110	3065	3030	3127	3047	27	930	100	2290	5	1	26979604	834	8.63	0.81	12	0.01	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.30	N	039240	100	26 억		556206	N	N	0	N	00	N
90	20230912	160353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-40	5	-1.27	274413865	88271	78.25	3140	3155	3075	4080	2200	3140	3108.77	2.10	0	-11007	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	836	8.66	0.81	12	0.33	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
91	20230912	150400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	-45	5	-1.43	257905770	82924	73.51	3140	3155	3075	4080	2200	3140	3110.15	2.10	0	-10093	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	835	8.65	0.81	12	0.31	358.00	3837.00	4210	20220923	-26.48	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4210	-26.48	20220923	2725	13.58	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
92	20230912	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-50	5	-1.59	226858380	72898	64.62	3140	3155	3075	4080	2200	3140	3112.00	2.10	0	-5890	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	834	8.63	0.81	12	0.27	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
93	20230912	130356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-25	5	-0.80	206839630	66454	58.91	3140	3155	3075	4080	2200	3140	3112.52	2.10	0	-4343	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	840	8.70	0.81	12	0.25	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
94	20230912	120350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-35	5	-1.11	112974155	36116	32.02	3140	3155	3100	4080	2200	3140	3128.09	2.10	0	397	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	838	8.67	0.81	12	0.13	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
95	20230912	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-25	5	-0.80	80600765	25704	22.79	3140	3155	3110	4080	2200	3140	3135.73	2.10	0	-1319	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	840	8.70	0.81	12	0.10	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
96	20230912	100354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3135	-5	5	-0.16	67653000	21553	19.11	3140	3155	3115	4080	2200	3140	3138.91	2.10	0	-890	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	846	8.76	0.82	12	0.08	358.00	3837.00	4210	20220923	-25.53	2725	20230103	15.05	3880	-19.20	20230518	2725	15.05	20230103	4210	-25.53	20220923	2725	15.05	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
97	20230912	090358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	0	3	0.00	17077505	5442	4.82	3140	3140	3130	4080	2200	3140	3138.09	2.10	0	-1969	3220	3180	3135	3095	3050	3157	3072	27	940	100	2320	5	1	26979604	847	8.77	0.82	12	0.02	358.00	3837.00	4210	20220923	-25.42	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	4210	-25.42	20220923	2725	15.23	20230103	3.28	N	039240	100	26 억		567212	N	N	0	N	00	N
98	20230911	160351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3140	45	2	1.45	350478260	112304	46.51	3160	3175	3090	4020	2170	3095	3120.78	2.07	0	7342	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	847	8.77	0.82	12	0.42	358.00	3837.00	4210	20220923	-25.42	2725	20230103	15.23	3880	-19.07	20230518	2725	15.23	20230103	4210	-25.42	20220923	2725	15.23	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
99	20230911	150358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	35	2	1.13	339304670	108735	45.03	3160	3175	3090	4020	2170	3095	3120.47	2.07	0	7448	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	844	8.74	0.82	12	0.40	358.00	3837.00	4210	20220923	-25.65	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	4210	-25.65	20220923	2725	14.86	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
100	20230911	140403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	15	2	0.48	282169795	90472	37.47	3160	3175	3090	4020	2170	3095	3118.86	2.07	0	1870	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	839	8.69	0.81	12	0.34	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
101	20230911	130350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	25	2	0.81	258134495	82759	34.27	3160	3175	3090	4020	2170	3095	3119.11	2.07	0	-181	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	842	8.72	0.81	12	0.31	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
102	20230911	120353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	25	2	0.81	234240795	75101	31.10	3160	3175	3090	4020	2170	3095	3119.01	2.07	0	-735	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	842	8.72	0.81	12	0.28	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
103	20230911	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	5	2	0.16	211612660	67843	28.09	3160	3175	3090	4020	2170	3095	3119.15	2.07	0	-1314	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	836	8.66	0.81	12	0.25	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
104	20230911	100348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	5	2	0.16	196401410	62932	26.06	3160	3175	3090	4020	2170	3095	3120.85	2.07	0	-1329	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	836	8.66	0.81	12	0.23	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
105	20230911	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	30	2	0.97	77833735	24717	10.24	3160	3175	3125	4020	2170	3095	3149.00	2.07	0	-5853	3245	3170	3110	3035	2975	3207	3072	27	925	100	2290	5	1	26979604	843	8.73	0.81	12	0.09	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.28	N	039240	100	26 억		559809	N	N	0	N	00	N
106	20230908	160353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	20	2	0.65	519598705	167299	338.54	3075	3185	3050	3995	2155	3075	3105.93	2.14	0	-16317	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	835	8.65	0.81	12	0.62	358.00	3837.00	4210	20220923	-26.48	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4210	-26.48	20220923	2725	13.58	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
107	20230908	150354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	15	2	0.49	489636430	157607	318.93	3075	3185	3050	3995	2155	3075	3106.69	2.14	0	-15906	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.58	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
108	20230908	140354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	10	2	0.33	473001155	152209	308.00	3075	3185	3050	3995	2155	3075	3107.58	2.14	0	-15568	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	832	8.62	0.80	12	0.56	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
109	20230908	130355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	5	2	0.16	456662410	146909	297.28	3075	3185	3050	3995	2155	3075	3108.47	2.14	0	-15321	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	831	8.60	0.80	12	0.54	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
110	20230908	120401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-5	5	-0.16	435739820	140111	283.52	3075	3185	3050	3995	2155	3075	3109.96	2.14	0	-14853	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	828	8.58	0.80	12	0.52	358.00	3837.00	4210	20220923	-27.08	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
111	20230908	110357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	-10	5	-0.33	41041860	13406	27.13	3075	3090	3050	3995	2155	3075	3061.45	2.14	0	-1512	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	827	8.56	0.80	12	0.05	358.00	3837.00	4210	20220923	-27.20	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4210	-27.20	20220923	2725	12.48	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
112	20230908	100354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-20	5	-0.65	35044050	11446	23.16	3075	3090	3050	3995	2155	3075	3061.69	2.14	0	-1385	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	824	8.53	0.80	12	0.04	358.00	3837.00	4210	20220923	-27.43	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4210	-27.43	20220923	2725	12.11	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
113	20230908	090400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-15	5	-0.49	3209605	1045	2.11	3075	3090	3060	3995	2155	3075	3071.39	2.14	0	-842	3151	3112	3091	3052	3031	3102	3042	27	920	100	2270	5	1	26979604	826	8.55	0.80	12	0.00	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.29	N	039240	100	26 억		578063	N	N	0	N	00	N
114	20230907	160352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-50	5	-1.60	152021060	49321	88.98	3125	3130	3070	4060	2190	3125	3082.32	2.24	0	-27067	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	830	8.59	0.80	12	0.18	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
115	20230907	150353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-50	5	-1.60	142869205	46341	83.60	3125	3130	3070	4060	2190	3125	3083.00	2.24	0	-24503	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	830	8.59	0.80	12	0.17	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
116	20230907	140351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-50	5	-1.60	122088280	39579	71.40	3125	3130	3070	4060	2190	3125	3084.67	2.24	0	-20650	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	830	8.59	0.80	12	0.15	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
117	20230907	130352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-45	5	-1.44	95493695	30947	55.83	3125	3130	3070	4060	2190	3125	3085.72	2.24	0	-14581	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	831	8.60	0.80	12	0.11	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
118	20230907	120357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-55	5	-1.76	82204830	26629	48.04	3125	3130	3070	4060	2190	3125	3087.04	2.24	0	-14060	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	828	8.58	0.80	12	0.10	358.00	3837.00	4210	20220923	-27.08	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
119	20230907	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-50	5	-1.60	66492730	21520	38.82	3125	3130	3075	4060	2190	3125	3089.81	2.24	0	-12424	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	830	8.59	0.80	12	0.08	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
120	20230907	100352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-40	5	-1.28	35790455	11556	20.85	3125	3130	3080	4060	2190	3125	3097.13	2.24	0	-7620	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	832	8.62	0.80	12	0.04	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
121	20230907	090357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-10	5	-0.32	1291270	414	0.75	3125	3130	3115	4060	2190	3125	3119.01	2.24	0	-300	3168	3146	3123	3101	3078	3157	3112	27	935	100	2310	5	1	26979604	840	8.70	0.81	12	0.00	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.27	N	039240	100	26 억		605091	N	N	0	N	00	N
122	20230906	160353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	15	2	0.48	173043540	55429	113.45	3120	3145	3100	4040	2180	3110	3121.89	2.22	0	6539	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	843	8.73	0.81	12	0.21	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
123	20230906	150351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	5	2	0.16	166267095	53256	109.01	3120	3145	3100	4040	2180	3110	3122.03	2.22	0	6525	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	840	8.70	0.81	12	0.20	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
124	20230906	140353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	15	2	0.48	144264835	46197	94.56	3120	3145	3100	4040	2180	3110	3122.82	2.22	0	7186	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	843	8.73	0.81	12	0.17	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
125	20230906	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	15	2	0.48	117682920	37681	77.13	3120	3145	3100	4040	2180	3110	3123.14	2.22	0	6117	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	843	8.73	0.81	12	0.14	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
126	20230906	120355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	15	2	0.48	95021375	30425	62.27	3120	3145	3100	4040	2180	3110	3123.13	2.22	0	5499	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	843	8.73	0.81	12	0.11	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
127	20230906	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	10	2	0.32	83651320	26780	54.81	3120	3145	3100	4040	2180	3110	3123.65	2.22	0	5448	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	842	8.72	0.81	12	0.10	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
128	20230906	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	10	2	0.32	66070930	21146	43.28	3120	3145	3100	4040	2180	3110	3124.51	2.22	0	4692	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	842	8.72	0.81	12	0.08	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
129	20230906	090347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-5	5	-0.16	4509740	1447	2.96	3120	3120	3105	4040	2180	3110	3116.61	2.22	0	-604	3156	3132	3111	3087	3066	3122	3077	27	930	100	2300	5	1	26979604	838	8.67	0.81	12	0.01	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.23	N	039240	100	26 억		598591	N	N	0	N	00	N
130	20230905	160346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-15	5	-0.48	150697035	48558	66.07	3125	3135	3090	4060	2190	3125	3103.44	2.23	0	-3228	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.18	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
131	20230905	150358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-25	5	-0.80	134666105	43395	59.04	3125	3135	3090	4060	2190	3125	3103.26	2.23	0	-2490	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.16	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
132	20230905	140353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-15	5	-0.48	99656255	32103	43.68	3125	3135	3090	4060	2190	3125	3104.27	2.23	0	-1297	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	839	8.69	0.81	12	0.12	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
133	20230905	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-20	5	-0.64	84693125	27275	37.11	3125	3135	3090	4060	2190	3125	3105.16	2.23	0	-1175	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	838	8.67	0.81	12	0.10	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
134	20230905	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-20	5	-0.64	66252665	21323	29.01	3125	3135	3090	4060	2190	3125	3107.10	2.23	0	2219	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	838	8.67	0.81	12	0.08	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
135	20230905	110350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-25	5	-0.80	53757590	17292	23.53	3125	3135	3090	4060	2190	3125	3108.81	2.23	0	2219	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	836	8.66	0.81	12	0.06	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
136	20230905	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-20	5	-0.64	35186280	11298	15.37	3125	3135	3105	4060	2190	3125	3114.38	2.23	0	2192	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	838	8.67	0.81	12	0.04	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
137	20230905	090341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	-5	5	-0.16	10456985	3348	4.56	3125	3135	3110	4060	2190	3125	3123.35	2.23	0	592	3171	3147	3101	3077	3031	3160	3090	27	935	100	2310	5	1	26979604	842	8.72	0.81	12	0.01	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.20	N	039240	100	26 억		601849	N	N	0	N	00	N
138	20230904	160344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	40	2	1.30	223915600	72763	154.61	3085	3125	3055	4010	2160	3085	3077.31	2.20	0	8313	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	843	8.73	0.81	12	0.27	358.00	3837.00	4210	20220923	-25.77	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4210	-25.77	20220923	2725	14.68	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
139	20230904	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	15	2	0.49	192774875	62753	133.34	3085	3100	3055	4010	2160	3085	3071.96	2.20	0	8260	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	836	8.66	0.81	12	0.23	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
140	20230904	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	5	2	0.16	176841570	57607	122.41	3085	3095	3055	4010	2160	3085	3069.79	2.20	0	6364	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.21	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
141	20230904	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	0	3	0.00	132733335	43316	92.04	3085	3085	3055	4010	2160	3085	3064.30	2.20	0	2977	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.16	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
142	20230904	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	105327980	34396	73.09	3085	3085	3055	4010	2160	3085	3062.22	2.20	0	893	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.13	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
143	20230904	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	85626205	27959	59.41	3085	3085	3055	4010	2160	3085	3062.56	2.20	0	-1934	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.10	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
144	20230904	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	64401055	21029	44.68	3085	3085	3055	4010	2160	3085	3062.49	2.20	0	-2303	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.08	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
145	20230904	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	4971775	1622	3.45	3085	3085	3060	4010	2160	3085	3065.21	2.20	0	-1584	3111	3097	3081	3067	3051	3090	3060	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.01	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.18	N	039240	100	26 억		593536	N	N	0	N	00	N
146	20230901	160335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-5	5	-0.16	144754660	47007	124.38	3095	3095	3065	4015	2165	3090	3079.43	2.24	0	-10993	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.17	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
147	20230901	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-15	5	-0.49	118665335	38516	101.91	3095	3095	3070	4015	2165	3090	3080.94	2.24	0	-10982	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	830	8.59	0.80	12	0.14	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
148	20230901	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-5	5	-0.16	97859925	31753	84.02	3095	3095	3075	4015	2165	3090	3081.91	2.24	0	-7698	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.12	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
149	20230901	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-10	5	-0.32	75906415	24627	65.16	3095	3095	3075	4015	2165	3090	3082.24	2.24	0	-5945	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	831	8.60	0.80	12	0.09	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
150	20230901	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	0	3	0.00	50773620	16468	43.57	3095	3095	3075	4015	2165	3090	3083.17	2.24	0	-7291	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.06	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
151	20230901	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	0	3	0.00	38395400	12458	32.96	3095	3095	3075	4015	2165	3090	3081.99	2.24	0	-5079	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	834	8.63	0.81	12	0.05	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
152	20230901	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-10	5	-0.32	23882195	7751	20.51	3095	3095	3075	4015	2165	3090	3081.18	2.24	0	-2678	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	831	8.60	0.80	12	0.03	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N
153	20230901	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-10	5	-0.32	665545	216	0.57	3095	3095	3080	4015	2165	3090	3081.23	2.24	0	-197	3133	3111	3093	3071	3053	3122	3082	27	925	100	2280	5	1	26979604	831	8.60	0.80	12	0.00	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.17	N	039240	100	26 억		604529	N	N	0	N	00	N