KissMeData/038010/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	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7950	80	2	1.02	271110980	34270	46.06	7870	8000	7820	10230	5510	7870	7911.07	1.98	0	355	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	716	6.62	0.83	12	0.38	1201.00	9636.00	11430	20230712	-30.45	6250	20221013	27.20	11430	-30.45	20230712	6370	24.80	20230103	11430	-30.45	20230712	6250	27.20	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
3	20230927	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7950	80	2	1.02	258046680	32625	43.84	7870	8000	7820	10230	5510	7870	7909.52	1.98	0	-185	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	716	6.62	0.83	12	0.36	1201.00	9636.00	11430	20230712	-30.45	6250	20221013	27.20	11430	-30.45	20230712	6370	24.80	20230103	11430	-30.45	20230712	6250	27.20	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
4	20230927	140439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7930	60	2	0.76	203209040	25698	34.54	7870	8000	7820	10230	5510	7870	7907.64	1.98	0	-1858	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	714	6.60	0.82	12	0.29	1201.00	9636.00	11430	20230712	-30.62	6250	20221013	26.88	11430	-30.62	20230712	6370	24.49	20230103	11430	-30.62	20230712	6250	26.88	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
5	20230927	130434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7880	10	2	0.13	178971920	22631	30.41	7870	8000	7820	10230	5510	7870	7908.33	1.98	0	-802	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	709	6.56	0.82	12	0.25	1201.00	9636.00	11430	20230712	-31.06	6250	20221013	26.08	11430	-31.06	20230712	6370	23.70	20230103	11430	-31.06	20230712	6250	26.08	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
6	20230927	120434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7890	20	2	0.25	134861950	17021	22.87	7870	8000	7820	10230	5510	7870	7923.38	1.98	0	-1049	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	710	6.57	0.82	12	0.19	1201.00	9636.00	11430	20230712	-30.97	6250	20221013	26.24	11430	-30.97	20230712	6370	23.86	20230103	11430	-30.97	20230712	6250	26.24	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
7	20230927	110437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7930	60	2	0.76	104540740	13194	17.73	7870	8000	7820	10230	5510	7870	7923.50	1.98	0	-344	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	714	6.60	0.82	12	0.15	1201.00	9636.00	11430	20230712	-30.62	6250	20221013	26.88	11430	-30.62	20230712	6370	24.49	20230103	11430	-30.62	20230712	6250	26.88	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
8	20230927	100434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7970	100	2	1.27	76006760	9593	12.89	7870	8000	7820	10230	5510	7870	7923.35	1.98	0	-1370	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	717	6.64	0.83	12	0.11	1201.00	9636.00	11430	20230712	-30.27	6250	20221013	27.52	11430	-30.27	20230712	6370	25.12	20230103	11430	-30.27	20230712	6250	27.52	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
9	20230927	090441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7860	-10	5	-0.13	7373530	939	1.26	7870	7870	7820	10230	5510	7870	7851.82	1.98	0	-25	8350	8110	7990	7750	7630	8050	7690	45	2360	500	5660	10	1	9000000	707	6.54	0.82	12	0.01	1201.00	9636.00	11430	20230712	-31.23	6250	20221013	25.76	11430	-31.23	20230712	6370	23.39	20230103	11430	-31.23	20230712	6250	25.76	20221013	3.71	N	038010	500	45 억		178096	N	N	0	N	00	N
10	20230926	160434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7870	-190	5	-2.36	589156690	74107	140.90	8110	8230	7870	10470	5650	8060	7950.23	2.10	0	-10604	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	708	6.55	0.82	12	0.82	1201.00	9636.00	11430	20230712	-31.15	6250	20221013	25.92	11430	-31.15	20230712	6370	23.55	20230103	11430	-31.15	20230712	6250	25.92	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
11	20230926	150437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7920	-140	5	-1.74	539750250	67850	129.00	8110	8230	7870	10470	5650	8060	7955.05	2.10	0	-9910	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	713	6.59	0.82	12	0.75	1201.00	9636.00	11430	20230712	-30.71	6250	20221013	26.72	11430	-30.71	20230712	6370	24.33	20230103	11430	-30.71	20230712	6250	26.72	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
12	20230926	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7890	-170	5	-2.11	511314250	64249	122.16	8110	8230	7880	10470	5650	8060	7958.32	2.10	0	-9326	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	710	6.57	0.82	12	0.71	1201.00	9636.00	11430	20230712	-30.97	6250	20221013	26.24	11430	-30.97	20230712	6370	23.86	20230103	11430	-30.97	20230712	6250	26.24	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
13	20230926	130432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7940	-120	5	-1.49	367311330	46032	87.52	8110	8230	7920	10470	5650	8060	7979.47	2.10	0	-5938	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	715	6.61	0.82	12	0.51	1201.00	9636.00	11430	20230712	-30.53	6250	20221013	27.04	11430	-30.53	20230712	6370	24.65	20230103	11430	-30.53	20230712	6250	27.04	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
14	20230926	120434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7970	-90	5	-1.12	290579420	36359	69.13	8110	8230	7920	10470	5650	8060	7991.95	2.10	0	-4579	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	717	6.64	0.83	12	0.40	1201.00	9636.00	11430	20230712	-30.27	6250	20221013	27.52	11430	-30.27	20230712	6370	25.12	20230103	11430	-30.27	20230712	6250	27.52	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
15	20230926	110434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8010	-50	5	-0.62	270790600	33879	64.41	8110	8230	7920	10470	5650	8060	7992.87	2.10	0	-3936	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	721	6.67	0.83	12	0.38	1201.00	9636.00	11430	20230712	-29.92	6250	20221013	28.16	11430	-29.92	20230712	6370	25.75	20230103	11430	-29.92	20230712	6250	28.16	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
16	20230926	100432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7960	-100	5	-1.24	169154150	21104	40.13	8110	8230	7950	10470	5650	8060	8015.26	2.10	0	-2535	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	716	6.63	0.83	12	0.23	1201.00	9636.00	11430	20230712	-30.36	6250	20221013	27.36	11430	-30.36	20230712	6370	24.96	20230103	11430	-30.36	20230712	6250	27.36	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
17	20230926	090433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8150	90	2	1.12	9017330	1111	2.11	8110	8230	8110	10470	5650	8060	8116.56	2.10	0	-107	8386	8222	8136	7972	7886	8180	7930	45	2410	500	5800	10	1	9000000	734	6.79	0.85	12	0.01	1201.00	9636.00	11430	20230712	-28.70	6250	20221013	30.40	11430	-28.70	20230712	6370	27.94	20230103	11430	-28.70	20230712	6250	30.40	20221013	3.81	N	038010	500	45 억		188708	N	N	0	N	00	N
18	20230925	160433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8060	-200	5	-2.42	428173790	52552	69.63	8240	8300	8050	10730	5790	8260	8148.85	2.29	0	-17180	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	725	6.71	0.84	12	0.58	1201.00	9636.00	11430	20230712	-29.48	6250	20221013	28.96	11430	-29.48	20230712	6370	26.53	20230103	11430	-29.48	20230712	6250	28.96	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
19	20230925	150436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8060	-200	5	-2.42	383760680	47040	62.32	8240	8300	8060	10730	5790	8260	8158.18	2.29	0	-16874	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	725	6.71	0.84	12	0.52	1201.00	9636.00	11430	20230712	-29.48	6250	20221013	28.96	11430	-29.48	20230712	6370	26.53	20230103	11430	-29.48	20230712	6250	28.96	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
20	20230925	140428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8120	-140	5	-1.69	291533770	35637	47.22	8240	8300	8090	10730	5790	8260	8180.65	2.29	0	-12715	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	731	6.76	0.84	12	0.40	1201.00	9636.00	11430	20230712	-28.96	6250	20221013	29.92	11430	-28.96	20230712	6370	27.47	20230103	11430	-28.96	20230712	6250	29.92	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
21	20230925	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8140	-120	5	-1.45	226864310	27665	36.65	8240	8300	8120	10730	5790	8260	8200.41	2.29	0	-11328	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	733	6.78	0.84	12	0.31	1201.00	9636.00	11430	20230712	-28.78	6250	20221013	30.24	11430	-28.78	20230712	6370	27.79	20230103	11430	-28.78	20230712	6250	30.24	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
22	20230925	120434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8200	-60	5	-0.73	202060490	24624	32.62	8240	8300	8120	10730	5790	8260	8205.84	2.29	0	-10056	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	738	6.83	0.85	12	0.27	1201.00	9636.00	11430	20230712	-28.26	6250	20221013	31.20	11430	-28.26	20230712	6370	28.73	20230103	11430	-28.26	20230712	6250	31.20	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
23	20230925	110429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8190	-70	5	-0.85	171489040	20878	27.66	8240	8300	8120	10730	5790	8260	8213.86	2.29	0	-8227	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	737	6.82	0.85	12	0.23	1201.00	9636.00	11430	20230712	-28.35	6250	20221013	31.04	11430	-28.35	20230712	6370	28.57	20230103	11430	-28.35	20230712	6250	31.04	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
24	20230925	100431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8250	-10	5	-0.12	146234140	17807	23.59	8240	8300	8120	10730	5790	8260	8212.17	2.29	0	-6510	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	743	6.87	0.86	12	0.20	1201.00	9636.00	11430	20230712	-27.82	6250	20221013	32.00	11430	-27.82	20230712	6370	29.51	20230103	11430	-27.82	20230712	6250	32.00	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
25	20230925	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8260	0	3	0.00	25213960	3058	4.05	8240	8260	8210	10730	5790	8260	8245.25	2.29	0	-833	8553	8406	8233	8086	7913	8480	8160	45	2470	500	5940	10	1	9000000	743	6.88	0.86	12	0.03	1201.00	9636.00	11430	20230712	-27.73	6250	20221013	32.16	11430	-27.73	20230712	6370	29.67	20230103	11430	-27.73	20230712	6250	32.16	20221013	3.87	N	038010	500	45 억		205922	N	N	0	N	00	N
26	20230922	160445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8260	90	2	1.10	620147110	75351	56.13	8180	8380	8060	10620	5720	8170	8229.94	2.39	0	-8964	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	743	6.88	0.86	12	0.84	1201.00	9636.00	11430	20230712	-27.73	6250	20221013	32.16	11430	-27.73	20230712	6370	29.67	20230103	11430	-27.73	20230712	6250	32.16	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
27	20230922	150441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8240	70	2	0.86	592594390	72009	53.64	8180	8380	8060	10620	5720	8170	8229.45	2.39	0	-8009	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	742	6.86	0.86	12	0.80	1201.00	9636.00	11430	20230712	-27.91	6250	20221013	31.84	11430	-27.91	20230712	6370	29.36	20230103	11430	-27.91	20230712	6250	31.84	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
28	20230922	140443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8220	50	2	0.61	517335800	62833	46.81	8180	8380	8060	10620	5720	8170	8233.51	2.39	0	-6922	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	740	6.84	0.85	12	0.70	1201.00	9636.00	11430	20230712	-28.08	6250	20221013	31.52	11430	-28.08	20230712	6370	29.04	20230103	11430	-28.08	20230712	6250	31.52	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
29	20230922	130417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8290	120	2	1.47	418163510	50777	37.82	8180	8380	8060	10620	5720	8170	8235.30	2.39	0	-5500	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	746	6.90	0.86	12	0.56	1201.00	9636.00	11430	20230712	-27.47	6250	20221013	32.64	11430	-27.47	20230712	6370	30.14	20230103	11430	-27.47	20230712	6250	32.64	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
30	20230922	120414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8300	130	2	1.59	387754780	47102	35.09	8180	8380	8060	10620	5720	8170	8232.24	2.39	0	-4746	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	747	6.91	0.86	12	0.52	1201.00	9636.00	11430	20230712	-27.38	6250	20221013	32.80	11430	-27.38	20230712	6370	30.30	20230103	11430	-27.38	20230712	6250	32.80	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
31	20230922	110414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8330	160	2	1.96	341622010	41564	30.96	8180	8340	8060	10620	5720	8170	8219.18	2.39	0	-4965	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	750	6.94	0.86	12	0.46	1201.00	9636.00	11430	20230712	-27.12	6250	20221013	33.28	11430	-27.12	20230712	6370	30.77	20230103	11430	-27.12	20230712	6250	33.28	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
32	20230922	100415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8210	40	2	0.49	236130950	28795	21.45	8180	8280	8060	10620	5720	8170	8200.42	2.39	0	-7721	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	739	6.84	0.85	12	0.32	1201.00	9636.00	11430	20230712	-28.17	6250	20221013	31.36	11430	-28.17	20230712	6370	28.89	20230103	11430	-28.17	20230712	6250	31.36	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
33	20230922	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8150	-20	5	-0.24	53841650	6585	4.91	8180	8240	8110	10620	5720	8170	8176.41	2.39	0	-2970	8710	8440	8300	8030	7890	8370	7960	45	2450	500	5880	10	1	9000000	734	6.79	0.85	12	0.07	1201.00	9636.00	11430	20230712	-28.70	6250	20221013	30.40	11430	-28.70	20230712	6370	27.94	20230103	11430	-28.70	20230712	6250	30.40	20221013	3.92	N	038010	500	45 억		214979	N	N	0	N	00	N
34	20230921	160416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8170	-420	5	-4.89	1105313110	132742	98.87	8510	8570	8160	11160	6020	8590	8327.32	2.82	0	-38267	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	735	6.80	0.85	12	1.47	1201.00	9636.00	11430	20230712	-28.52	6250	20221013	30.72	11430	-28.52	20230712	6370	28.26	20230103	11430	-28.52	20230712	6250	30.72	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
35	20230921	150410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8210	-380	5	-4.42	1022683120	122646	91.35	8510	8570	8190	11160	6020	8590	8338.50	2.82	0	-37088	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	739	6.84	0.85	12	1.36	1201.00	9636.00	11430	20230712	-28.17	6250	20221013	31.36	11430	-28.17	20230712	6370	28.89	20230103	11430	-28.17	20230712	6250	31.36	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
36	20230921	140414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8310	-280	5	-3.26	813952080	97341	72.50	8510	8570	8300	11160	6020	8590	8361.86	2.82	0	-30565	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	748	6.92	0.86	12	1.08	1201.00	9636.00	11430	20230712	-27.30	6250	20221013	32.96	11430	-27.30	20230712	6370	30.46	20230103	11430	-27.30	20230712	6250	32.96	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
37	20230921	130409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8340	-250	5	-2.91	731447270	87420	65.11	8510	8570	8310	11160	6020	8590	8367.05	2.82	0	-25528	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	751	6.94	0.87	12	0.97	1201.00	9636.00	11430	20230712	-27.03	6250	20221013	33.44	11430	-27.03	20230712	6370	30.93	20230103	11430	-27.03	20230712	6250	33.44	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
38	20230921	120407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8350	-240	5	-2.79	663474980	79255	59.03	8510	8570	8310	11160	6020	8590	8371.40	2.82	0	-24193	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	752	6.95	0.87	12	0.88	1201.00	9636.00	11430	20230712	-26.95	6250	20221013	33.60	11430	-26.95	20230712	6370	31.08	20230103	11430	-26.95	20230712	6250	33.60	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
39	20230921	110417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8450	-140	5	-1.63	456815840	54455	40.56	8510	8570	8310	11160	6020	8590	8388.87	2.82	0	-18226	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	761	7.04	0.88	12	0.61	1201.00	9636.00	11430	20230712	-26.07	6250	20221013	35.20	11430	-26.07	20230712	6370	32.65	20230103	11430	-26.07	20230712	6250	35.20	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
40	20230921	100410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8360	-230	5	-2.68	225442890	26793	19.96	8510	8570	8360	11160	6020	8590	8414.25	2.82	0	-12012	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	752	6.96	0.87	12	0.30	1201.00	9636.00	11430	20230712	-26.86	6250	20221013	33.76	11430	-26.86	20230712	6370	31.24	20230103	11430	-26.86	20230712	6250	33.76	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
41	20230921	090414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8430	-160	5	-1.86	24013210	2830	2.11	8510	8570	8430	11160	6020	8590	8485.23	2.82	0	-680	8930	8760	8630	8460	8330	8695	8395	45	2570	500	6180	10	1	9000000	759	7.02	0.87	12	0.03	1201.00	9636.00	11430	20230712	-26.25	6250	20221013	34.88	11430	-26.25	20230712	6370	32.34	20230103	11430	-26.25	20230712	6250	34.88	20221013	3.99	N	038010	500	45 억		253911	N	N	0	N	00	N
42	20230920	160415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-40	5	-0.46	1148589260	133154	70.26	8680	8800	8500	11210	6050	8630	8626.33	2.98	0	-13659	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	773	7.15	0.89	12	1.48	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
43	20230920	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-40	5	-0.46	1107287690	128345	67.73	8680	8800	8500	11210	6050	8630	8627.43	2.98	0	-13620	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	773	7.15	0.89	12	1.43	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
44	20230920	140408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8760	130	2	1.51	941966340	109136	57.59	8680	8800	8500	11210	6050	8630	8631.12	2.98	0	-13292	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	788	7.29	0.91	12	1.21	1201.00	9636.00	11430	20230712	-23.36	6250	20221013	40.16	11430	-23.36	20230712	6370	37.52	20230103	11430	-23.36	20230712	6250	40.16	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
45	20230920	130407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8540	-90	5	-1.04	358133870	41628	21.97	8680	8710	8530	11210	6050	8630	8603.20	2.98	0	-17620	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	769	7.11	0.89	12	0.46	1201.00	9636.00	11430	20230712	-25.28	6250	20221013	36.64	11430	-25.28	20230712	6370	34.07	20230103	11430	-25.28	20230712	6250	36.64	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
46	20230920	120406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-30	5	-0.35	294985170	34251	18.07	8680	8710	8540	11210	6050	8630	8612.45	2.98	0	-13724	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	774	7.16	0.89	12	0.38	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
47	20230920	110410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8560	-70	5	-0.81	270211650	31365	16.55	8680	8710	8540	11210	6050	8630	8615.07	2.98	0	-13271	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	770	7.13	0.89	12	0.35	1201.00	9636.00	11430	20230712	-25.11	6250	20221013	36.96	11430	-25.11	20230712	6370	34.38	20230103	11430	-25.11	20230712	6250	36.96	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
48	20230920	100401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8570	-60	5	-0.70	186213260	21565	11.38	8680	8710	8560	11210	6050	8630	8634.98	2.98	0	-10297	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	771	7.14	0.89	12	0.24	1201.00	9636.00	11430	20230712	-25.02	6250	20221013	37.12	11430	-25.02	20230712	6370	34.54	20230103	11430	-25.02	20230712	6250	37.12	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
49	20230920	090406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	60	2	0.70	30899640	3557	1.88	8680	8700	8640	11210	6050	8630	8686.99	2.98	0	-3233	9270	8950	8770	8450	8270	8860	8360	45	2580	500	6210	10	1	9000000	782	7.24	0.90	12	0.04	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.99	N	038010	500	45 억		268495	N	N	0	N	00	N
50	20230919	160404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8630	-210	5	-2.38	1667594950	188922	250.82	9050	9090	8590	11490	6190	8840	8826.90	2.96	0	2303	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	777	7.19	0.90	12	2.10	1201.00	9636.00	11430	20230712	-24.50	6250	20221013	38.08	11430	-24.50	20230712	6370	35.48	20230103	11430	-24.50	20230712	6250	38.08	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
51	20230919	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	-230	5	-2.60	1534773990	173574	230.44	9050	9090	8590	11490	6190	8840	8842.19	2.96	0	1910	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	775	7.17	0.89	12	1.93	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
52	20230919	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	-140	5	-1.58	1292446770	145521	193.20	9050	9090	8620	11490	6190	8840	8881.51	2.96	0	-3086	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	783	7.24	0.90	12	1.62	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
53	20230919	130358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8770	-70	5	-0.79	1029646900	115319	153.10	9050	9090	8750	11490	6190	8840	8928.68	2.96	0	-755	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	789	7.30	0.91	12	1.28	1201.00	9636.00	11430	20230712	-23.27	6250	20221013	40.32	11430	-23.27	20230712	6370	37.68	20230103	11430	-23.27	20230712	6250	40.32	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
54	20230919	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8820	-20	5	-0.23	945194280	105718	140.35	9050	9090	8760	11490	6190	8840	8940.71	2.96	0	1615	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	794	7.34	0.92	12	1.17	1201.00	9636.00	11430	20230712	-22.83	6250	20221013	41.12	11430	-22.83	20230712	6370	38.46	20230103	11430	-22.83	20230712	6250	41.12	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
55	20230919	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8850	10	2	0.11	780165450	86970	115.46	9050	9090	8820	11490	6190	8840	8970.51	2.96	0	1261	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	797	7.37	0.92	12	0.97	1201.00	9636.00	11430	20230712	-22.57	6250	20221013	41.60	11430	-22.57	20230712	6370	38.93	20230103	11430	-22.57	20230712	6250	41.60	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
56	20230919	100405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8940	100	2	1.13	649297900	72194	95.85	9050	9090	8860	11490	6190	8840	8993.79	2.96	0	6445	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	805	7.44	0.93	12	0.80	1201.00	9636.00	11430	20230712	-21.78	6250	20221013	43.04	11430	-21.78	20230712	6370	40.35	20230103	11430	-21.78	20230712	6250	43.04	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
57	20230919	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9050	210	2	2.38	211060730	23341	30.99	9050	9090	8970	11490	6190	8840	9042.49	2.96	0	1837	9120	8980	8900	8760	8680	8940	8720	45	2650	500	6360	10	1	9000000	815	7.54	0.94	12	0.26	1201.00	9636.00	11430	20230712	-20.82	6250	20221013	44.80	11430	-20.82	20230712	6370	42.07	20230103	11430	-20.82	20230712	6250	44.80	20221013	3.97	N	038010	500	45 억		266193	N	N	0	N	00	N
58	20230918	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	-140	5	-1.56	665109190	74802	52.23	8960	9040	8820	11670	6290	8980	8891.64	3.16	0	-18464	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	796	7.36	0.92	12	0.83	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
59	20230918	150403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	-110	5	-1.22	613580640	68984	48.17	8960	9040	8820	11670	6290	8980	8894.38	3.16	0	-17878	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	798	7.39	0.92	12	0.77	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
60	20230918	140413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	-140	5	-1.56	549273930	61739	43.11	8960	9040	8820	11670	6290	8980	8896.54	3.16	0	-15900	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	796	7.36	0.92	12	0.69	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
61	20230918	130403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	-150	5	-1.67	494222080	55506	38.76	8960	9040	8820	11670	6290	8980	8903.77	3.16	0	-14345	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	795	7.35	0.92	12	0.62	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
62	20230918	120405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8860	-120	5	-1.34	427767140	47991	33.51	8960	9040	8830	11670	6290	8980	8913.32	3.16	0	-9826	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	797	7.38	0.92	12	0.53	1201.00	9636.00	11430	20230712	-22.48	6250	20221013	41.76	11430	-22.48	20230712	6370	39.09	20230103	11430	-22.48	20230712	6250	41.76	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
63	20230918	110407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8850	-130	5	-1.45	380149630	42611	29.75	8960	9040	8840	11670	6290	8980	8921.23	3.16	0	-9699	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	797	7.37	0.92	12	0.47	1201.00	9636.00	11430	20230712	-22.57	6250	20221013	41.60	11430	-22.57	20230712	6370	38.93	20230103	11430	-22.57	20230712	6250	41.60	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
64	20230918	100401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	-70	5	-0.78	235418290	26306	18.37	8960	9040	8890	11670	6290	8980	8949.08	3.16	0	-4307	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	802	7.42	0.92	12	0.29	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
65	20230918	090357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	0	3	0.00	29713140	3319	2.32	8960	8980	8920	11670	6290	8980	8951.39	3.16	0	879	9233	9106	8853	8726	8473	9170	8790	45	2690	500	6460	10	1	9000000	808	7.48	0.93	12	0.04	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	4.02	N	038010	500	45 억		284320	N	N	0	N	00	N
66	20230915	160403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	380	2	4.42	1254595250	141696	181.47	8690	8980	8600	11180	6020	8600	8853.67	2.79	0	33218	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	808	7.48	0.93	12	1.57	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
67	20230915	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	370	2	4.30	1186768870	134130	171.78	8690	8980	8600	11180	6020	8600	8847.90	2.79	0	32062	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	807	7.47	0.93	12	1.49	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
68	20230915	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	280	2	3.26	938992030	106396	136.26	8690	8930	8600	11180	6020	8600	8825.44	2.79	0	31193	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	799	7.39	0.92	12	1.18	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
69	20230915	130400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	310	2	3.60	832999100	94464	120.98	8690	8930	8600	11180	6020	8600	8818.16	2.79	0	31970	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	802	7.42	0.92	12	1.05	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
70	20230915	120405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	240	2	2.79	566896330	64516	82.63	8690	8860	8600	11180	6020	8600	8786.91	2.79	0	25117	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	796	7.36	0.92	12	0.72	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
71	20230915	110404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	190	2	2.21	445814910	50796	65.06	8690	8840	8600	11180	6020	8600	8776.58	2.79	0	19175	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	791	7.32	0.91	12	0.56	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
72	20230915	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	230	2	2.67	331158660	37758	48.36	8690	8840	8600	11180	6020	8600	8770.56	2.79	0	12998	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	795	7.35	0.92	12	0.42	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
73	20230915	090359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8670	70	2	0.81	7011810	812	1.04	8690	8690	8600	11180	6020	8600	8635.23	2.79	0	-6	8840	8720	8640	8520	8440	8680	8480	45	2580	500	6190	10	1	9000000	780	7.22	0.90	12	0.01	1201.00	9636.00	11430	20230712	-24.15	6250	20221013	38.72	11430	-24.15	20230712	6370	36.11	20230103	11430	-24.15	20230712	6250	38.72	20221013	3.94	N	038010	500	45 억		251240	N	N	0	N	00	N
74	20230914	160403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-40	5	-0.46	673114610	78064	76.07	8650	8760	8560	11230	6050	8640	8622.60	2.72	0	5218	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	774	7.16	0.89	12	0.87	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
75	20230914	150356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-40	5	-0.46	641368530	74369	72.47	8650	8760	8560	11230	6050	8640	8624.14	2.72	0	5533	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	774	7.16	0.89	12	0.83	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
76	20230914	140355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-40	5	-0.46	589115640	68284	66.54	8650	8760	8560	11230	6050	8640	8627.43	2.72	0	4914	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	774	7.16	0.89	12	0.76	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
77	20230914	130354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8630	-10	5	-0.12	434117600	50231	48.95	8650	8760	8560	11230	6050	8640	8642.42	2.72	0	2537	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	777	7.19	0.90	12	0.56	1201.00	9636.00	11430	20230712	-24.50	6250	20221013	38.08	11430	-24.50	20230712	6370	35.48	20230103	11430	-24.50	20230712	6250	38.08	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
78	20230914	120403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8650	10	2	0.12	321383710	37118	36.17	8650	8760	8600	11230	6050	8640	8658.43	2.72	0	-2519	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	779	7.20	0.90	12	0.41	1201.00	9636.00	11430	20230712	-24.32	6250	20221013	38.40	11430	-24.32	20230712	6370	35.79	20230103	11430	-24.32	20230712	6250	38.40	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
79	20230914	110357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8720	80	2	0.93	228719410	26390	25.71	8650	8760	8600	11230	6050	8640	8666.90	2.72	0	-3631	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	785	7.26	0.90	12	0.29	1201.00	9636.00	11430	20230712	-23.71	6250	20221013	39.52	11430	-23.71	20230712	6370	36.89	20230103	11430	-23.71	20230712	6250	39.52	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
80	20230914	100352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	60	2	0.69	100214470	11561	11.27	8650	8760	8610	11230	6050	8640	8668.32	2.72	0	-2201	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	783	7.24	0.90	12	0.13	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
81	20230914	090359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8740	100	2	1.16	5935640	685	0.67	8650	8760	8650	11230	6050	8640	8665.17	2.72	0	128	9060	8850	8670	8460	8280	8760	8370	45	2590	500	6220	10	1	9000000	787	7.28	0.91	12	0.01	1201.00	9636.00	11430	20230712	-23.53	6250	20221013	39.84	11430	-23.53	20230712	6370	37.21	20230103	11430	-23.53	20230712	6250	39.84	20221013	3.98	N	038010	500	45 억		244747	N	N	0	N	00	N
82	20230913	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8640	-50	5	-0.58	887024770	102415	124.75	8690	8880	8490	11290	6090	8690	8661.14	2.69	0	2015	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	778	7.19	0.90	12	1.14	1201.00	9636.00	11430	20230712	-24.41	6250	20221013	38.24	11430	-24.41	20230712	6370	35.64	20230103	11430	-24.41	20230712	6250	38.24	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
83	20230913	150355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	10	2	0.12	794185490	91693	111.69	8690	8880	8490	11290	6090	8690	8661.35	2.69	0	-512	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	783	7.24	0.90	12	1.02	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
84	20230913	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8770	80	2	0.92	665540990	76945	93.72	8690	8880	8490	11290	6090	8690	8649.57	2.69	0	-4518	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	789	7.30	0.91	12	0.85	1201.00	9636.00	11430	20230712	-23.27	6250	20221013	40.32	11430	-23.27	20230712	6370	37.68	20230103	11430	-23.27	20230712	6250	40.32	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
85	20230913	130350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	-10	5	-0.12	479346400	55755	67.91	8690	8750	8490	11290	6090	8690	8597.37	2.69	0	-7531	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	781	7.23	0.90	12	0.62	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
86	20230913	120402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8540	-150	5	-1.73	363395010	42271	51.49	8690	8750	8490	11290	6090	8690	8596.79	2.69	0	-7463	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	769	7.11	0.89	12	0.47	1201.00	9636.00	11430	20230712	-25.28	6250	20221013	36.64	11430	-25.28	20230712	6370	34.07	20230103	11430	-25.28	20230712	6250	36.64	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
87	20230913	110356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8570	-120	5	-1.38	272323470	31585	38.47	8690	8750	8540	11290	6090	8690	8621.92	2.69	0	-5938	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	771	7.14	0.89	12	0.35	1201.00	9636.00	11430	20230712	-25.02	6250	20221013	37.12	11430	-25.02	20230712	6370	34.54	20230103	11430	-25.02	20230712	6250	37.12	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
88	20230913	100353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	-10	5	-0.12	139389880	16102	19.61	8690	8750	8570	11290	6090	8690	8656.68	2.69	0	-373	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	781	7.23	0.90	12	0.18	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
89	20230913	090351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	-80	5	-0.92	31223110	3626	4.42	8690	8690	8570	11290	6090	8690	8610.90	2.69	0	509	8963	8826	8743	8606	8523	8785	8565	45	2600	500	6250	10	1	9000000	775	7.17	0.89	12	0.04	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	3.93	N	038010	500	45 억		242357	N	N	0	N	00	N
90	20230912	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	-30	5	-0.34	717657250	82074	95.67	8730	8880	8660	11330	6110	8720	8744.24	3.00	0	-27386	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	782	7.24	0.90	12	0.91	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
91	20230912	150355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8710	-10	5	-0.11	666085110	76131	88.74	8730	8880	8660	11330	6110	8720	8749.20	3.00	0	-26659	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	784	7.25	0.90	12	0.85	1201.00	9636.00	11430	20230712	-23.80	6250	20221013	39.36	11430	-23.80	20230712	6370	36.73	20230103	11430	-23.80	20230712	6250	39.36	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
92	20230912	140354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	-40	5	-0.46	580134130	66241	77.21	8730	8880	8660	11330	6110	8720	8757.93	3.00	0	-26784	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	781	7.23	0.90	12	0.74	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
93	20230912	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	30	2	0.34	502046270	57280	66.77	8730	8880	8660	11330	6110	8720	8764.77	3.00	0	-21709	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	788	7.29	0.91	12	0.64	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
94	20230912	120346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	30	2	0.34	466716870	53236	62.05	8730	8880	8660	11330	6110	8720	8766.94	3.00	0	-19505	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	788	7.29	0.91	12	0.59	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
95	20230912	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8710	-10	5	-0.11	421786650	48101	56.07	8730	8880	8660	11330	6110	8720	8768.77	3.00	0	-17469	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	784	7.25	0.90	12	0.53	1201.00	9636.00	11430	20230712	-23.80	6250	20221013	39.36	11430	-23.80	20230712	6370	36.73	20230103	11430	-23.80	20230712	6250	39.36	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
96	20230912	100350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	60	2	0.69	326854600	37213	43.38	8730	8880	8660	11330	6110	8720	8783.34	3.00	0	-10879	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	790	7.31	0.91	12	0.41	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
97	20230912	090353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8730	10	2	0.11	6277900	719	0.84	8730	8800	8720	11330	6110	8720	8731.43	3.00	0	-99	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	9000000	786	7.27	0.91	12	0.01	1201.00	9636.00	11430	20230712	-23.62	6250	20221013	39.68	11430	-23.62	20230712	6370	37.05	20230103	11430	-23.62	20230712	6250	39.68	20221013	3.91	N	038010	500	45 억		269751	N	N	0	N	00	N
98	20230911	160346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8720	40	2	0.46	754025930	85677	132.47	8780	8900	8670	11280	6080	8680	8800.82	2.92	0	6846	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	785	7.26	0.90	12	0.95	1201.00	9636.00	11430	20230712	-23.71	6250	20221013	39.52	11430	-23.71	20230712	6370	36.89	20230103	11430	-23.71	20230712	6250	39.52	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
99	20230911	150353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	70	2	0.81	665166310	75469	116.68	8780	8900	8700	11280	6080	8680	8813.77	2.92	0	4239	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	788	7.29	0.91	12	0.84	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
100	20230911	140358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	130	2	1.50	549071830	62172	96.13	8780	8900	8750	11280	6080	8680	8831.50	2.92	0	7397	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	793	7.34	0.91	12	0.69	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
101	20230911	130346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8820	140	2	1.61	485986800	55002	85.04	8780	8900	8750	11280	6080	8680	8835.80	2.92	0	9754	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	794	7.34	0.92	12	0.61	1201.00	9636.00	11430	20230712	-22.83	6250	20221013	41.12	11430	-22.83	20230712	6370	38.46	20230103	11430	-22.83	20230712	6250	41.12	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
102	20230911	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	150	2	1.73	409776200	46390	71.72	8780	8900	8750	11280	6080	8680	8833.29	2.92	0	13897	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	795	7.35	0.92	12	0.52	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
103	20230911	110342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	190	2	2.19	376740180	42654	65.95	8780	8900	8750	11280	6080	8680	8832.47	2.92	0	14849	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	798	7.39	0.92	12	0.47	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
104	20230911	100344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	150	2	1.73	297436160	33706	52.11	8780	8900	8750	11280	6080	8680	8824.43	2.92	0	12207	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	795	7.35	0.92	12	0.37	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
105	20230911	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	100	2	1.15	77664090	8802	13.61	8780	8900	8750	11280	6080	8680	8823.46	2.92	0	-2061	8886	8782	8646	8542	8406	8835	8595	45	2600	500	6240	10	1	9000000	790	7.31	0.91	12	0.10	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.96	N	038010	500	45 억		262905	N	N	0	N	00	N
106	20230908	160349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	60	2	0.70	549011550	63503	49.30	8580	8750	8510	11200	6040	8620	8645.44	3.02	0	-8376	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	781	7.23	0.90	12	0.71	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
107	20230908	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8670	50	2	0.58	514989560	59570	46.25	8580	8750	8510	11200	6040	8620	8645.12	3.02	0	-8916	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	780	7.22	0.90	12	0.66	1201.00	9636.00	11430	20230712	-24.15	6250	20221013	38.72	11430	-24.15	20230712	6370	36.11	20230103	11430	-24.15	20230712	6250	38.72	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
108	20230908	140349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8660	40	2	0.46	469684840	54344	42.19	8580	8750	8510	11200	6040	8620	8642.81	3.02	0	-7243	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	779	7.21	0.90	12	0.60	1201.00	9636.00	11430	20230712	-24.23	6250	20221013	38.56	11430	-24.23	20230712	6370	35.95	20230103	11430	-24.23	20230712	6250	38.56	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
109	20230908	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	70	2	0.81	439387200	50858	39.48	8580	8750	8510	11200	6040	8620	8639.49	3.02	0	-6844	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	782	7.24	0.90	12	0.57	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
110	20230908	120357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8730	110	2	1.28	379729340	44010	34.17	8580	8730	8510	11200	6040	8620	8628.25	3.02	0	-1883	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	786	7.27	0.91	12	0.49	1201.00	9636.00	11430	20230712	-23.62	6250	20221013	39.68	11430	-23.62	20230712	6370	37.05	20230103	11430	-23.62	20230712	6250	39.68	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
111	20230908	110352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	70	2	0.81	323762320	37554	29.16	8580	8730	8510	11200	6040	8620	8621.25	3.02	0	-3210	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	782	7.24	0.90	12	0.42	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
112	20230908	100349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-20	5	-0.23	275435780	31979	24.83	8580	8690	8510	11200	6040	8620	8613.02	3.02	0	-2857	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	774	7.16	0.89	12	0.36	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
113	20230908	090355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8540	-80	5	-0.93	32697320	3824	2.97	8580	8640	8510	11200	6040	8620	8550.55	3.02	0	832	9180	8900	8700	8420	8220	8800	8320	45	2580	500	6200	10	1	9000000	769	7.11	0.89	12	0.04	1201.00	9636.00	11430	20230712	-25.28	6250	20221013	36.64	11430	-25.28	20230712	6370	34.07	20230103	11430	-25.28	20230712	6250	36.64	20221013	3.86	N	038010	500	45 억		271467	N	N	0	N	00	N
114	20230907	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8620	-260	5	-2.93	1112478910	128050	104.63	8810	8980	8500	11540	6220	8880	8687.92	3.10	0	-8905	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	776	7.18	0.89	12	1.42	1201.00	9636.00	11430	20230712	-24.58	6250	20221013	37.92	11430	-24.58	20230712	6370	35.32	20230103	11430	-24.58	20230712	6250	37.92	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
115	20230907	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8570	-310	5	-3.49	1031444480	118670	96.97	8810	8980	8500	11540	6220	8880	8691.70	3.10	0	-7905	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	771	7.14	0.89	12	1.32	1201.00	9636.00	11430	20230712	-25.02	6250	20221013	37.12	11430	-25.02	20230712	6370	34.54	20230103	11430	-25.02	20230712	6250	37.12	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
116	20230907	140347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-290	5	-3.27	808859660	92639	75.70	8810	8980	8540	11540	6220	8880	8731.31	3.10	0	-8155	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	773	7.15	0.89	12	1.03	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
117	20230907	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	-180	5	-2.03	551481490	62746	51.27	8810	8980	8680	11540	6220	8880	8789.11	3.10	0	-6988	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	783	7.24	0.90	12	0.70	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
118	20230907	120352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	-130	5	-1.46	471355330	53540	43.75	8810	8980	8700	11540	6220	8880	8803.80	3.10	0	-4753	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	788	7.29	0.91	12	0.59	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
119	20230907	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8730	-150	5	-1.69	447442080	50802	41.51	8810	8980	8700	11540	6220	8880	8807.57	3.10	0	-3878	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	786	7.27	0.91	12	0.56	1201.00	9636.00	11430	20230712	-23.62	6250	20221013	39.68	11430	-23.62	20230712	6370	37.05	20230103	11430	-23.62	20230712	6250	39.68	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
120	20230907	100347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	-90	5	-1.01	261327350	29501	24.11	8810	8980	8770	11540	6220	8880	8858.25	3.10	0	-8779	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	791	7.32	0.91	12	0.33	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
121	20230907	090352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	20	2	0.23	30141890	3407	2.78	8810	8900	8810	11540	6220	8880	8847.05	3.10	0	-929	9346	9112	8996	8762	8646	9055	8705	45	2660	500	6390	10	1	9000000	801	7.41	0.92	12	0.04	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.71	N	038010	500	45 억		278665	N	N	0	N	00	N
122	20230906	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	-390	5	-4.21	1097062120	121933	66.97	9190	9230	8880	12050	6490	9270	8997.67	3.44	0	-31626	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	799	7.39	0.92	12	1.35	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
123	20230906	150347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	-380	5	-4.10	1006044780	111699	61.35	9190	9230	8880	12050	6490	9270	9006.75	3.44	0	-29693	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	800	7.40	0.92	12	1.24	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
124	20230906	140349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	-300	5	-3.24	857288530	95016	52.18	9190	9230	8920	12050	6490	9270	9022.57	3.44	0	-22961	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	807	7.47	0.93	12	1.06	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
125	20230906	130346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	-300	5	-3.24	692387650	76601	42.07	9190	9230	8940	12050	6490	9270	9038.89	3.44	0	-17231	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	807	7.47	0.93	12	0.85	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
126	20230906	120351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	-270	5	-2.91	585603820	64710	35.54	9190	9230	8940	12050	6490	9270	9049.66	3.44	0	-8663	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	810	7.49	0.93	12	0.72	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
127	20230906	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9010	-260	5	-2.80	514381810	56772	31.18	9190	9230	8940	12050	6490	9270	9060.48	3.44	0	-5261	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	811	7.50	0.94	12	0.63	1201.00	9636.00	11430	20230712	-21.17	6250	20221013	44.16	11430	-21.17	20230712	6370	41.44	20230103	11430	-21.17	20230712	6250	44.16	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
128	20230906	100341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9090	-180	5	-1.94	225262370	24661	13.54	9190	9230	9070	12050	6490	9270	9134.36	3.44	0	-3089	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	818	7.57	0.94	12	0.27	1201.00	9636.00	11430	20230712	-20.47	6250	20221013	45.44	11430	-20.47	20230712	6370	42.70	20230103	11430	-20.47	20230712	6250	45.44	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
129	20230906	090343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9150	-120	5	-1.29	39061050	4278	2.35	9190	9190	9090	12050	6490	9270	9130.68	3.44	0	-1423	9550	9410	9190	9050	8830	9480	9120	45	2780	500	6670	10	1	9000000	824	7.62	0.95	12	0.05	1201.00	9636.00	11430	20230712	-19.95	6250	20221013	46.40	11430	-19.95	20230712	6370	43.64	20230103	11430	-19.95	20230712	6250	46.40	20221013	3.81	N	038010	500	45 억		309759	N	N	0	N	00	N
130	20230905	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9270	130	2	1.42	1660886770	181084	143.57	9160	9330	8970	11880	6400	9140	9171.91	3.77	0	-29110	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	834	7.72	0.96	12	2.01	1201.00	9636.00	11430	20230712	-18.90	6250	20221013	48.32	11430	-18.90	20230712	6370	45.53	20230103	11430	-18.90	20230712	6250	48.32	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
131	20230905	150353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9200	60	2	0.66	1606601930	175203	138.90	9160	9330	8970	11880	6400	9140	9169.95	3.77	0	-27749	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	828	7.66	0.95	12	1.95	1201.00	9636.00	11430	20230712	-19.51	6250	20221013	47.20	11430	-19.51	20230712	6370	44.43	20230103	11430	-19.51	20230712	6250	47.20	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
132	20230905	140348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9210	70	2	0.77	1365405160	149033	118.16	9160	9330	8970	11880	6400	9140	9161.76	3.77	0	-23228	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	829	7.67	0.96	12	1.66	1201.00	9636.00	11430	20230712	-19.42	6250	20221013	47.36	11430	-19.42	20230712	6370	44.58	20230103	11430	-19.42	20230712	6250	47.36	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
133	20230905	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9130	-10	5	-0.11	566798090	62617	49.64	9160	9160	8970	11880	6400	9140	9051.82	3.77	0	-16100	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	822	7.60	0.95	12	0.70	1201.00	9636.00	11430	20230712	-20.12	6250	20221013	46.08	11430	-20.12	20230712	6370	43.33	20230103	11430	-20.12	20230712	6250	46.08	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
134	20230905	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9060	-80	5	-0.88	376872320	41688	33.05	9160	9160	8970	11880	6400	9140	9040.31	3.77	0	-14394	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	815	7.54	0.94	12	0.46	1201.00	9636.00	11430	20230712	-20.73	6250	20221013	44.96	11430	-20.73	20230712	6370	42.23	20230103	11430	-20.73	20230712	6250	44.96	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
135	20230905	110345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	-160	5	-1.75	337905400	37363	29.62	9160	9160	8970	11880	6400	9140	9043.85	3.77	0	-13512	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	808	7.48	0.93	12	0.42	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
136	20230905	100340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	-140	5	-1.53	269231940	29731	23.57	9160	9160	8980	11880	6400	9140	9055.60	3.77	0	-10344	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	810	7.49	0.93	12	0.33	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
137	20230905	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9110	-30	5	-0.33	36366240	3979	3.15	9160	9160	9090	11880	6400	9140	9139.54	3.77	0	-2350	9453	9296	8993	8836	8533	9375	8915	45	2740	500	6580	10	1	9000000	820	7.59	0.95	12	0.04	1201.00	9636.00	11430	20230712	-20.30	6250	20221013	45.76	11430	-20.30	20230712	6370	43.01	20230103	11430	-20.30	20230712	6250	45.76	20221013	3.82	N	038010	500	45 억		338883	N	N	0	N	00	N
138	20230904	160341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9140	380	2	4.34	1125312810	125362	102.51	8850	9150	8690	11380	6140	8760	8976.56	3.72	0	2699	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	823	7.61	0.95	12	1.39	1201.00	9636.00	11430	20230712	-20.03	6250	20221013	46.24	11430	-20.03	20230712	6370	43.49	20230103	11430	-20.03	20230712	6250	46.24	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
139	20230904	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9100	340	2	3.88	1024483600	114291	93.46	8850	9150	8690	11380	6140	8760	8963.94	3.72	0	1696	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	819	7.58	0.94	12	1.27	1201.00	9636.00	11430	20230712	-20.38	6250	20221013	45.60	11430	-20.38	20230712	6370	42.86	20230103	11430	-20.38	20230712	6250	45.60	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
140	20230904	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9010	250	2	2.85	685193830	77007	62.97	8850	9070	8690	11380	6140	8760	8897.94	3.72	0	3214	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	811	7.50	0.94	12	0.86	1201.00	9636.00	11430	20230712	-21.17	6250	20221013	44.16	11430	-21.17	20230712	6370	41.44	20230103	11430	-21.17	20230712	6250	44.16	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
141	20230904	130338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	240	2	2.74	570509750	64313	52.59	8850	9050	8690	11380	6140	8760	8870.95	3.72	0	5406	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	810	7.49	0.93	12	0.71	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
142	20230904	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8940	180	2	2.05	387425870	43911	35.91	8850	8950	8690	11380	6140	8760	8823.08	3.72	0	-6006	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	805	7.44	0.93	12	0.49	1201.00	9636.00	11430	20230712	-21.78	6250	20221013	43.04	11430	-21.78	20230712	6370	40.35	20230103	11430	-21.78	20230712	6250	43.04	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
143	20230904	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8920	160	2	1.83	329195910	37385	30.57	8850	8950	8690	11380	6140	8760	8805.65	3.72	0	-6820	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	803	7.43	0.93	12	0.42	1201.00	9636.00	11430	20230712	-21.96	6250	20221013	42.72	11430	-21.96	20230712	6370	40.03	20230103	11430	-21.96	20230712	6250	42.72	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
144	20230904	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	-60	5	-0.68	176417750	20132	16.46	8850	8850	8700	11380	6140	8760	8763.06	3.72	0	-6252	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	783	7.24	0.90	12	0.22	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
145	20230904	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	-10	5	-0.11	36464120	4149	3.39	8850	8850	8750	11380	6140	8760	8789.14	3.72	0	-2200	9206	8982	8856	8632	8506	8920	8570	45	2620	500	6300	10	1	9000000	788	7.29	0.91	12	0.05	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.77	N	038010	500	45 억		334783	N	N	0	N	00	N
146	20230901	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8760	-110	5	-1.24	1058044720	119072	95.24	8880	9080	8730	11530	6210	8870	8886.21	3.81	0	-9652	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	788	7.29	0.91	12	1.32	1201.00	9636.00	11430	20230712	-23.36	6250	20221013	40.16	11430	-23.36	20230712	6370	37.52	20230103	11430	-23.36	20230712	6250	40.16	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
147	20230901	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	-90	5	-1.01	986387770	110886	88.69	8880	9080	8750	11530	6210	8870	8895.51	3.81	0	-8588	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	790	7.31	0.91	12	1.23	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
148	20230901	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	-40	5	-0.45	898103370	100833	80.65	8880	9080	8750	11530	6210	8870	8906.84	3.81	0	-7872	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	795	7.35	0.92	12	1.12	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
149	20230901	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	-60	5	-0.68	811246050	90957	72.75	8880	9080	8790	11530	6210	8870	8919.01	3.81	0	-7946	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	793	7.34	0.91	12	1.01	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
150	20230901	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8830	-40	5	-0.45	667140090	74597	59.67	8880	9080	8810	11530	6210	8870	8943.26	3.81	0	-5407	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	795	7.35	0.92	12	0.83	1201.00	9636.00	11430	20230712	-22.75	6250	20221013	41.28	11430	-22.75	20230712	6370	38.62	20230103	11430	-22.75	20230712	6250	41.28	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
151	20230901	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	0	3	0.00	552068210	61590	49.26	8880	9080	8870	11530	6210	8870	8963.60	3.81	0	-5948	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	798	7.39	0.92	12	0.68	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
152	20230901	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	90	2	1.01	313848250	34882	27.90	8880	9080	8880	11530	6210	8870	8997.43	3.81	0	-1337	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	806	7.46	0.93	12	0.39	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N
153	20230901	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8950	80	2	0.90	40234480	4517	3.61	8880	8970	8880	11530	6210	8870	8907.35	3.81	0	793	9210	9040	8920	8750	8630	8980	8690	45	2660	500	6380	10	1	9000000	806	7.45	0.93	12	0.05	1201.00	9636.00	11430	20230712	-21.70	6250	20221013	43.20	11430	-21.70	20230712	6370	40.50	20230103	11430	-21.70	20230712	6250	43.20	20221013	3.71	N	038010	500	45 억		343273	N	N	0	N	00	N