KissMeData/025550/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	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-25	5	-0.62	272606460	68533	31.43	3945	4025	3945	5240	2825	4035	3977.74	2.39	0	-20388	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	959	6.94	0.82	12	0.29	578.00	4905.00	5700	20221125	-29.65	3470	20221013	15.56	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3470	15.56	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
3	20230927	150351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-35	5	-0.87	240355550	60475	27.74	3945	4025	3945	5240	2825	4035	3974.46	2.39	0	-16813	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	956	6.92	0.82	12	0.25	578.00	4905.00	5700	20221125	-29.82	3470	20221013	15.27	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3470	15.27	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
4	20230927	140351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-45	5	-1.12	190327280	47937	21.99	3945	4025	3945	5240	2825	4035	3970.36	2.39	0	-12966	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	954	6.90	0.81	12	0.20	578.00	4905.00	5700	20221125	-30.00	3470	20221013	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3470	14.99	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
5	20230927	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-65	5	-1.61	127704335	32190	14.76	3945	4025	3945	5240	2825	4035	3967.21	2.39	0	-5233	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	949	6.87	0.81	12	0.13	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3470	14.41	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
6	20230927	120346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-60	5	-1.49	109909025	27689	12.70	3945	4025	3945	5240	2825	4035	3969.41	2.39	0	-5179	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	950	6.88	0.81	12	0.12	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
7	20230927	110349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-60	5	-1.49	90191535	22720	10.42	3945	4025	3945	5240	2825	4035	3969.70	2.39	0	-1983	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	950	6.88	0.81	12	0.10	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
8	20230927	100347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-55	5	-1.36	27877455	7011	3.22	3945	4025	3945	5240	2825	4035	3976.25	2.39	0	-2636	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	952	6.89	0.81	12	0.03	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
9	20230927	090353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-85	5	-2.11	7698055	1950	0.89	3945	4025	3945	5240	2825	4035	3947.72	2.39	0	40	4161	4097	4016	3952	3871	4130	3985	123	1205	500	2900	5	1	23909198	944	6.83	0.81	12	0.01	578.00	4905.00	5700	20221125	-30.70	3470	20221013	13.83	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3470	13.83	20221013	3.94	N	025550	500	122 억		571531	N	N	0	N	00	N
10	20230926	160347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	50	2	1.25	872934325	217692	233.79	3935	4080	3935	5180	2790	3985	4009.95	2.49	0	-20714	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	965	6.98	0.82	12	0.91	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3470	16.28	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
11	20230926	150349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	35	2	0.88	843427125	210359	225.91	3935	4080	3935	5180	2790	3985	4009.47	2.49	0	-20263	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	961	6.96	0.82	12	0.88	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
12	20230926	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	-25	5	-0.63	581611900	144767	155.47	3935	4080	3935	5180	2790	3985	4017.57	2.49	0	-25876	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	947	6.85	0.81	12	0.61	578.00	4905.00	5700	20221125	-30.53	3470	20221013	14.12	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3470	14.12	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
13	20230926	130344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-10	5	-0.25	548388020	136393	146.48	3935	4080	3935	5180	2790	3985	4020.65	2.49	0	-23546	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	950	6.88	0.81	12	0.57	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
14	20230926	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	15	2	0.38	515061040	128015	137.48	3935	4080	3935	5180	2790	3985	4023.44	2.49	0	-22594	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	956	6.92	0.82	12	0.54	578.00	4905.00	5700	20221125	-29.82	3470	20221013	15.27	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3470	15.27	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
15	20230926	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	25	2	0.63	504628280	125403	134.68	3935	4080	3935	5180	2790	3985	4024.05	2.49	0	-22537	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	959	6.94	0.82	12	0.52	578.00	4905.00	5700	20221125	-29.65	3470	20221013	15.56	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3470	15.56	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
16	20230926	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	0	3	0.00	58701750	14784	15.88	3935	3985	3935	5180	2790	3985	3970.63	2.49	0	147	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	953	6.89	0.81	12	0.06	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
17	20230926	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-5	5	-0.13	2392830	608	0.65	3935	3980	3935	5180	2790	3985	3935.58	2.49	0	-70	4078	4031	3998	3951	3918	4015	3935	123	1195	500	2860	5	1	23909198	952	6.89	0.81	12	0.00	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.95	N	025550	500	122 억		595245	N	N	0	N	00	N
18	20230925	160346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-35	5	-0.87	370573555	93004	91.09	4020	4045	3965	5220	2815	4020	3984.49	2.52	0	-7124	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	953	6.89	0.81	12	0.39	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
19	20230925	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-40	5	-1.00	287167140	72013	70.53	4020	4045	3970	5220	2815	4020	3987.71	2.52	0	-10603	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	952	6.89	0.81	12	0.30	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
20	20230925	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-15	5	-0.37	199347645	50003	48.98	4020	4045	3970	5220	2815	4020	3986.71	2.52	0	-14617	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	958	6.93	0.82	12	0.21	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
21	20230925	130343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-30	5	-0.75	185724580	46593	45.64	4020	4045	3970	5220	2815	4020	3986.10	2.52	0	-13962	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	954	6.90	0.81	12	0.19	578.00	4905.00	5700	20221125	-30.00	3470	20221013	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3470	14.99	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
22	20230925	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-35	5	-0.87	154575750	38763	37.97	4020	4045	3970	5220	2815	4020	3987.71	2.52	0	-14425	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	953	6.89	0.81	12	0.16	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
23	20230925	110342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-45	5	-1.12	147889065	37082	36.32	4020	4045	3970	5220	2815	4020	3988.16	2.52	0	-14171	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	950	6.88	0.81	12	0.16	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
24	20230925	100344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-10	5	-0.25	48637420	12163	11.91	4020	4045	3985	5220	2815	4020	3998.80	2.52	0	-3944	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	959	6.94	0.82	12	0.05	578.00	4905.00	5700	20221125	-29.65	3470	20221013	15.56	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3470	15.56	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
25	20230925	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	0	3	0.00	667320	166	0.16	4020	4020	4020	5220	2815	4020	4020.00	2.52	0	-5	4103	4061	4013	3971	3923	4065	3975	123	1200	500	2890	5	1	23909198	961	6.96	0.82	12	0.00	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.88	N	025550	500	122 억		603594	N	N	0	N	00	N
26	20230922	160355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-45	5	-1.11	404258450	101092	57.71	4020	4055	3965	5280	2850	4065	3998.92	2.67	0	-34890	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	961	6.96	0.82	12	0.42	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
27	20230922	150352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-70	5	-1.72	328727295	82194	46.92	4020	4055	3965	5280	2850	4065	3999.41	2.67	0	-28510	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	955	6.91	0.81	12	0.34	578.00	4905.00	5700	20221125	-29.91	3470	20221013	15.13	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3470	15.13	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
28	20230922	140353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-65	5	-1.60	273464940	68349	39.02	4020	4055	3965	5280	2850	4065	4001.01	2.67	0	-21480	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	956	6.92	0.82	12	0.29	578.00	4905.00	5700	20221125	-29.82	3470	20221013	15.27	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3470	15.27	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
29	20230922	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-45	5	-1.11	240566735	60130	34.33	4020	4055	3965	5280	2850	4065	4000.78	2.67	0	-16415	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	961	6.96	0.82	12	0.25	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
30	20230922	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-35	5	-0.86	229400930	57350	32.74	4020	4055	3965	5280	2850	4065	4000.02	2.67	0	-14789	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	964	6.97	0.82	12	0.24	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3470	16.14	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
31	20230922	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-45	5	-1.11	207800955	51959	29.66	4020	4055	3965	5280	2850	4065	3999.33	2.67	0	-12994	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	961	6.96	0.82	12	0.22	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
32	20230922	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-75	5	-1.85	163971585	40983	23.40	4020	4055	3965	5280	2850	4065	4000.97	2.67	0	-12003	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	954	6.90	0.81	12	0.17	578.00	4905.00	5700	20221125	-30.00	3470	20221013	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3470	14.99	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
33	20230922	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-45	5	-1.11	12912765	3209	1.83	4020	4055	4020	5280	2850	4065	4023.92	2.67	0	-348	4171	4117	4081	4027	3991	4100	4010	123	1215	500	2920	5	1	23909198	961	6.96	0.82	12	0.01	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.86	N	025550	500	122 억		638485	N	N	0	N	00	N
34	20230921	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-100	5	-2.40	703031910	172454	114.64	4100	4135	4045	5410	2920	4165	4076.64	2.88	0	-51127	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	972	7.03	0.83	12	0.72	578.00	4905.00	5700	20221125	-28.68	3470	20221013	17.15	4945	-17.80	20230420	3545	14.67	20230726	5700	-28.68	20221125	3470	17.15	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
35	20230921	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-110	5	-2.64	669747805	164266	109.19	4100	4135	4045	5410	2920	4165	4077.22	2.88	0	-48923	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	970	7.02	0.83	12	0.69	578.00	4905.00	5700	20221125	-28.86	3470	20221013	16.86	4945	-18.00	20230420	3545	14.39	20230726	5700	-28.86	20221125	3470	16.86	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
36	20230921	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-115	5	-2.76	589007185	144349	95.95	4100	4135	4050	5410	2920	4165	4080.44	2.88	0	-41917	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	968	7.01	0.83	12	0.60	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3470	16.71	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
37	20230921	130326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-105	5	-2.52	492051520	120440	80.06	4100	4135	4050	5410	2920	4165	4085.45	2.88	0	-39976	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	971	7.02	0.83	12	0.50	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3470	17.00	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
38	20230921	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-105	5	-2.52	374371370	91459	60.80	4100	4135	4060	5410	2920	4165	4093.32	2.88	0	-23475	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	971	7.02	0.83	12	0.38	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3470	17.00	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
39	20230921	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-70	5	-1.68	241261815	58822	39.10	4100	4135	4080	5410	2920	4165	4101.56	2.88	0	-12658	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	979	7.08	0.83	12	0.25	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
40	20230921	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-85	5	-2.04	186884120	45555	30.28	4100	4135	4080	5410	2920	4165	4102.38	2.88	0	-11229	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	975	7.06	0.83	12	0.19	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3470	17.58	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
41	20230921	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-55	5	-1.32	19529285	4762	3.17	4100	4135	4100	5410	2920	4165	4101.07	2.88	0	-285	4308	4236	4178	4106	4048	4207	4077	123	1245	500	2990	5	1	23909198	983	7.11	0.84	12	0.02	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	4.05	N	025550	500	122 억		689379	N	N	0	N	00	N
42	20230920	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-35	5	-0.83	631039905	150305	56.75	4215	4250	4120	5460	2940	4200	4198.44	2.88	0	1790	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	996	7.21	0.85	12	0.63	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
43	20230920	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-40	5	-0.95	581135545	138238	52.19	4215	4250	4130	5460	2940	4200	4203.88	2.88	0	2259	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	995	7.20	0.85	12	0.58	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3545	17.35	20230726	5700	-27.02	20221125	3470	19.88	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
44	20230920	140326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-50	5	-1.19	494595850	117346	44.31	4215	4250	4150	5460	2940	4200	4214.85	2.88	0	3898	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	992	7.18	0.85	12	0.49	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
45	20230920	130325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-35	5	-0.83	459726155	108956	41.14	4215	4250	4160	5460	2940	4200	4219.37	2.88	0	6438	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	996	7.21	0.85	12	0.46	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
46	20230920	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	-5	5	-0.12	436586840	103408	39.04	4215	4250	4160	5460	2940	4200	4221.98	2.88	0	10680	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	1003	7.26	0.86	12	0.43	578.00	4905.00	5700	20221125	-26.40	3470	20221013	20.89	4945	-15.17	20230420	3545	18.34	20230726	5700	-26.40	20221125	3470	20.89	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
47	20230920	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	-15	5	-0.36	390088125	92273	34.84	4215	4250	4185	5460	2940	4200	4227.54	2.88	0	8460	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	1001	7.24	0.85	12	0.39	578.00	4905.00	5700	20221125	-26.58	3470	20221013	20.61	4945	-15.37	20230420	3545	18.05	20230726	5700	-26.58	20221125	3470	20.61	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
48	20230920	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	40	2	0.95	308294310	72842	27.50	4215	4250	4200	5460	2940	4200	4232.37	2.88	0	13953	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	1014	7.34	0.86	12	0.30	578.00	4905.00	5700	20221125	-25.61	3470	20221013	22.19	4945	-14.26	20230420	3545	19.61	20230726	5700	-25.61	20221125	3470	22.19	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
49	20230920	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	10	2	0.24	25015040	5943	2.24	4215	4215	4200	5460	2940	4200	4209.16	2.88	0	208	4300	4250	4155	4105	4010	4272	4127	123	1260	500	3020	5	1	23909198	1007	7.28	0.86	12	0.02	578.00	4905.00	5700	20221125	-26.14	3470	20221013	21.33	4945	-14.86	20230420	3545	18.76	20230726	5700	-26.14	20221125	3470	21.33	20221013	4.00	N	025550	500	122 억		687543	N	N	0	N	00	N
50	20230919	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	75	2	1.82	1102270970	264408	401.58	4200	4205	4060	5360	2890	4125	4168.82	2.73	0	36639	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	1004	7.27	0.86	12	1.11	578.00	4905.00	5700	20221125	-26.32	3470	20221013	21.04	4945	-15.07	20230420	3545	18.48	20230726	5700	-26.32	20221125	3470	21.04	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
51	20230919	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	70	2	1.70	1013448300	243250	369.45	4200	4205	4060	5360	2890	4125	4166.28	2.73	0	32083	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	1003	7.26	0.86	12	1.02	578.00	4905.00	5700	20221125	-26.40	3470	20221013	20.89	4945	-15.17	20230420	3545	18.34	20230726	5700	-26.40	20221125	3470	20.89	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
52	20230919	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	10	2	0.24	382311025	92713	140.81	4200	4200	4060	5360	2890	4125	4123.60	2.73	0	-13500	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	989	7.15	0.84	12	0.39	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
53	20230919	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	35	2	0.85	264683445	64372	97.77	4200	4200	4060	5360	2890	4125	4111.78	2.73	0	-24357	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	995	7.20	0.85	12	0.27	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3545	17.35	20230726	5700	-27.02	20221125	3470	19.88	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
54	20230919	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-5	5	-0.12	198895380	48475	73.62	4200	4200	4060	5360	2890	4125	4103.05	2.73	0	-22631	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.20	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
55	20230919	110329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-15	5	-0.36	181500445	44244	67.20	4200	4200	4060	5360	2890	4125	4102.26	2.73	0	-22219	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	983	7.11	0.84	12	0.19	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
56	20230919	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-5	5	-0.12	72715230	17601	26.73	4200	4200	4090	5360	2890	4125	4131.31	2.73	0	-8046	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.07	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
57	20230919	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-5	5	-0.12	27102775	6501	9.87	4200	4200	4120	5360	2890	4125	4169.02	2.73	0	-2388	4171	4147	4126	4102	4081	4137	4092	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.03	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	4.02	N	025550	500	122 억		652163	N	N	0	N	00	N
58	20230918	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	0	3	0.00	271343425	65842	39.27	4150	4150	4105	5360	2890	4125	4121.11	2.72	0	1003	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.28	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
59	20230918	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-5	5	-0.12	247417800	60036	35.80	4150	4150	4105	5360	2890	4125	4121.16	2.72	0	625	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.25	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
60	20230918	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-10	5	-0.24	204878650	49698	29.64	4150	4150	4110	5360	2890	4125	4122.47	2.72	0	2512	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	984	7.12	0.84	12	0.21	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
61	20230918	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	0	3	0.00	188829970	45799	27.31	4150	4150	4110	5360	2890	4125	4123.02	2.72	0	2424	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.19	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
62	20230918	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	10	2	0.24	166265140	40323	24.05	4150	4150	4110	5360	2890	4125	4123.33	2.72	0	1987	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	989	7.15	0.84	12	0.17	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
63	20230918	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	0	3	0.00	133602805	32416	19.33	4150	4150	4110	5360	2890	4125	4121.51	2.72	0	-3818	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.14	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
64	20230918	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	0	3	0.00	42002335	10175	6.07	4150	4150	4115	5360	2890	4125	4127.99	2.72	0	-183	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.04	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
65	20230918	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	0	3	0.00	4688150	1134	0.68	4150	4150	4125	5360	2890	4125	4134.17	2.72	0	-773	4225	4175	4150	4100	4075	4162	4087	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.00	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.98	N	025550	500	122 억		651160	N	N	0	N	00	N
66	20230915	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-10	5	-0.24	695802880	167624	221.82	4135	4200	4125	5370	2895	4135	4151.06	2.61	0	28146	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.70	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
67	20230915	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	5	2	0.12	637270645	153447	203.06	4135	4200	4125	5370	2895	4135	4153.03	2.61	0	27443	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	990	7.16	0.84	12	0.64	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
68	20230915	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	0	3	0.00	591937855	142485	188.55	4135	4200	4125	5370	2895	4135	4154.39	2.61	0	28233	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	989	7.15	0.84	12	0.60	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
69	20230915	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-5	5	-0.12	565646640	136128	180.14	4135	4200	4125	5370	2895	4135	4155.26	2.61	0	28321	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	987	7.15	0.84	12	0.57	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
70	20230915	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-5	5	-0.12	539519115	129797	171.76	4135	4200	4125	5370	2895	4135	4156.64	2.61	0	32411	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	987	7.15	0.84	12	0.54	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
71	20230915	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	15	2	0.36	512504135	123258	163.11	4135	4200	4125	5370	2895	4135	4157.98	2.61	0	33607	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	992	7.18	0.85	12	0.52	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
72	20230915	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-10	5	-0.24	480801715	115584	152.96	4135	4200	4125	5370	2895	4135	4159.76	2.61	0	37443	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	986	7.14	0.84	12	0.48	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
73	20230915	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	45	2	1.09	179908480	43238	57.22	4135	4180	4135	5370	2895	4135	4160.89	2.61	0	21251	4198	4166	4123	4091	4048	4182	4107	123	1235	500	2970	5	1	23909198	999	7.23	0.85	12	0.18	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.83	N	025550	500	122 억		623014	N	N	0	N	00	N
74	20230914	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	30	2	0.73	311815295	75561	100.51	4080	4155	4080	5330	2875	4105	4126.66	2.57	0	8700	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	989	7.15	0.84	12	0.32	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
75	20230914	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	10	2	0.24	301411925	73042	97.16	4080	4155	4080	5330	2875	4105	4126.56	2.57	0	9167	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	984	7.12	0.84	12	0.31	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
76	20230914	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	15	2	0.37	247528640	59908	79.69	4080	4155	4080	5330	2875	4105	4131.81	2.57	0	9616	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	985	7.13	0.84	12	0.25	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
77	20230914	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	15	2	0.37	199715445	48281	64.23	4080	4155	4080	5330	2875	4105	4136.52	2.57	0	13771	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	985	7.13	0.84	12	0.20	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
78	20230914	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	20	2	0.49	188680180	45605	60.67	4080	4155	4080	5330	2875	4105	4137.27	2.57	0	13771	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	986	7.14	0.84	12	0.19	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
79	20230914	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	20	2	0.49	182398510	44083	58.64	4080	4155	4080	5330	2875	4105	4137.62	2.57	0	13590	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	986	7.14	0.84	12	0.18	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
80	20230914	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	20	2	0.49	46753710	11292	15.02	4080	4155	4080	5330	2875	4105	4140.43	2.57	0	7905	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	986	7.14	0.84	12	0.05	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
81	20230914	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	20	2	0.49	1515070	371	0.49	4080	4125	4080	5330	2875	4105	4083.75	2.57	0	-57	4175	4140	4110	4075	4045	4125	4060	123	1225	500	2950	5	1	23909198	986	7.14	0.84	12	0.00	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.83	N	025550	500	122 억		614314	N	N	0	N	00	N
82	20230913	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-40	5	-0.97	308189375	75109	42.78	4110	4145	4080	5380	2905	4145	4103.22	2.66	0	-22068	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	981	7.10	0.84	12	0.31	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
83	20230913	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-30	5	-0.72	278795770	67955	38.70	4110	4145	4080	5380	2905	4145	4102.65	2.66	0	-21822	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	984	7.12	0.84	12	0.28	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
84	20230913	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-30	5	-0.72	266687420	65009	37.02	4110	4145	4080	5380	2905	4145	4102.32	2.66	0	-20748	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	984	7.12	0.84	12	0.27	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
85	20230913	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-40	5	-0.97	259796115	63330	36.07	4110	4145	4080	5380	2905	4145	4102.26	2.66	0	-19635	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	981	7.10	0.84	12	0.26	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
86	20230913	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-30	5	-0.72	224330945	54683	31.14	4110	4145	4080	5380	2905	4145	4102.39	2.66	0	-16165	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	984	7.12	0.84	12	0.23	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
87	20230913	110317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-15	5	-0.36	130616810	31796	18.11	4110	4145	4080	5380	2905	4145	4107.96	2.66	0	-10786	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	987	7.15	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
88	20230913	100316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	0	3	0.00	94490685	23028	13.11	4110	4145	4080	5380	2905	4145	4103.30	2.66	0	-3602	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	991	7.17	0.85	12	0.10	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
89	20230913	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-25	5	-0.60	10578975	2577	1.47	4110	4120	4080	5380	2905	4145	4105.15	2.66	0	-1185	4258	4201	4163	4106	4068	4230	4135	123	1235	500	2980	5	1	23909198	985	7.13	0.84	12	0.01	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.72	N	025550	500	122 억		636382	N	N	0	N	00	N
90	20230912	160311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	15	2	0.36	731431285	175090	208.85	4135	4220	4125	5360	2895	4130	4177.46	2.49	0	41430	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	991	7.17	0.85	12	0.73	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
91	20230912	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	20	2	0.48	692012015	165568	197.49	4135	4220	4125	5360	2895	4130	4179.62	2.49	0	45741	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	992	7.18	0.85	12	0.69	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
92	20230912	140315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	35	2	0.85	666634115	159455	190.20	4135	4220	4125	5360	2895	4130	4180.70	2.49	0	49818	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	996	7.21	0.85	12	0.67	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
93	20230912	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	45	2	1.09	630591405	150758	179.83	4135	4220	4125	5360	2895	4130	4182.81	2.49	0	56802	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	998	7.22	0.85	12	0.63	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
94	20230912	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	35	2	0.85	589081975	140745	167.88	4135	4220	4130	5360	2895	4130	4185.46	2.49	0	63908	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	996	7.21	0.85	12	0.59	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
95	20230912	110311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	40	2	0.97	572915775	136860	163.25	4135	4220	4130	5360	2895	4130	4186.14	2.49	0	64578	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	997	7.21	0.85	12	0.57	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
96	20230912	100312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	60	2	1.45	538613755	128636	153.44	4135	4220	4130	5360	2895	4130	4187.12	2.49	0	69548	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	1002	7.25	0.85	12	0.54	578.00	4905.00	5700	20221125	-26.49	3470	20221013	20.75	4945	-15.27	20230420	3545	18.19	20230726	5700	-26.49	20221125	3470	20.75	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
97	20230912	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	50	2	1.21	183145360	43836	52.29	4135	4195	4130	5360	2895	4130	4177.97	2.49	0	34668	4230	4180	4125	4075	4020	4205	4100	123	1230	500	2970	5	1	23909198	999	7.23	0.85	12	0.18	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.69	N	025550	500	122 억		595752	N	N	0	N	00	N
98	20230911	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	15	2	0.36	343910555	83543	160.06	4100	4175	4070	5340	2885	4115	4116.57	2.48	0	2848	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	987	7.15	0.84	12	0.35	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
99	20230911	150315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	20	2	0.49	335201870	81430	156.01	4100	4175	4070	5340	2885	4115	4116.44	2.48	0	1910	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	989	7.15	0.84	12	0.34	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
100	20230911	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	20	2	0.49	281875445	68468	131.18	4100	4175	4070	5340	2885	4115	4116.89	2.48	0	2108	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	989	7.15	0.84	12	0.29	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
101	20230911	130312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	40	2	0.97	195455805	47489	90.98	4100	4175	4070	5340	2885	4115	4115.81	2.48	0	1499	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	993	7.19	0.85	12	0.20	578.00	4905.00	5700	20221125	-27.11	3470	20221013	19.74	4945	-15.98	20230420	3545	17.21	20230726	5700	-27.11	20221125	3470	19.74	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
102	20230911	120312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	50	2	1.22	173548520	42209	80.87	4100	4175	4070	5340	2885	4115	4111.65	2.48	0	2653	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	996	7.21	0.85	12	0.18	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
103	20230911	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	25	2	0.61	152118220	37049	70.98	4100	4150	4070	5340	2885	4115	4105.87	2.48	0	2549	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	990	7.16	0.84	12	0.15	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
104	20230911	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	5	2	0.12	110124480	26879	51.50	4100	4125	4070	5340	2885	4115	4097.05	2.48	0	-1119	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	985	7.13	0.84	12	0.11	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
105	20230911	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	10	2	0.24	4864840	1184	2.27	4100	4125	4095	5340	2885	4115	4108.82	2.48	0	-333	4195	4155	4120	4080	4045	4137	4062	123	1225	500	2960	5	1	23909198	986	7.14	0.84	12	0.00	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.67	N	025550	500	122 억		592904	N	N	0	N	00	N
106	20230908	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-25	5	-0.60	213596555	51893	36.11	4120	4160	4085	5380	2900	4140	4116.10	2.52	0	-9385	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	984	7.12	0.84	12	0.22	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
107	20230908	150312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-30	5	-0.72	167984060	40780	28.37	4120	4160	4085	5380	2900	4140	4119.28	2.52	0	-12274	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	983	7.11	0.84	12	0.17	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
108	20230908	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-20	5	-0.48	148859300	36129	25.14	4120	4160	4085	5380	2900	4140	4120.22	2.52	0	-11939	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	985	7.13	0.84	12	0.15	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
109	20230908	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	0	3	0.00	89099415	21575	15.01	4120	4160	4100	5380	2900	4140	4129.75	2.52	0	-11646	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	990	7.16	0.84	12	0.09	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
110	20230908	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	5	2	0.12	74354375	18007	12.53	4120	4160	4100	5380	2900	4140	4129.19	2.52	0	-9930	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	991	7.17	0.85	12	0.08	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
111	20230908	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	5	2	0.12	68718165	16646	11.58	4120	4160	4100	5380	2900	4140	4128.21	2.52	0	-9704	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	991	7.17	0.85	12	0.07	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
112	20230908	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-15	5	-0.36	56694570	13734	9.56	4120	4160	4100	5380	2900	4140	4128.04	2.52	0	-8744	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	986	7.14	0.84	12	0.06	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
113	20230908	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-20	5	-0.48	7245515	1762	1.23	4120	4120	4100	5380	2900	4140	4112.10	2.52	0	-263	4290	4215	4175	4100	4060	4195	4080	123	1240	500	2980	5	1	23909198	985	7.13	0.84	12	0.01	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.70	N	025550	500	122 억		601416	N	N	0	N	00	N
114	20230907	160311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-90	5	-2.13	597391450	143314	70.52	4220	4250	4135	5490	2965	4230	4168.42	2.69	0	-41732	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	990	7.16	0.84	12	0.60	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
115	20230907	150311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-80	5	-1.89	558443545	133909	65.89	4220	4250	4135	5490	2965	4230	4170.32	2.69	0	-42071	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	992	7.18	0.85	12	0.56	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
116	20230907	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-70	5	-1.65	472571925	113184	55.70	4220	4250	4150	5490	2965	4230	4175.25	2.69	0	-30422	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	995	7.20	0.85	12	0.47	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3545	17.35	20230726	5700	-27.02	20221125	3470	19.88	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
117	20230907	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-50	5	-1.18	370091825	88546	43.57	4220	4250	4160	5490	2965	4230	4179.66	2.69	0	-20591	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	999	7.23	0.85	12	0.37	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
118	20230907	120313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	-35	5	-0.83	328392470	78534	38.64	4220	4250	4165	5490	2965	4230	4181.53	2.69	0	-17020	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	1003	7.26	0.86	12	0.33	578.00	4905.00	5700	20221125	-26.40	3470	20221013	20.89	4945	-15.17	20230420	3545	18.34	20230726	5700	-26.40	20221125	3470	20.89	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
119	20230907	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	-40	5	-0.95	279330240	66772	32.86	4220	4250	4165	5490	2965	4230	4183.34	2.69	0	-16298	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	1002	7.25	0.85	12	0.28	578.00	4905.00	5700	20221125	-26.49	3470	20221013	20.75	4945	-15.27	20230420	3545	18.19	20230726	5700	-26.49	20221125	3470	20.75	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
120	20230907	100312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-15	5	-0.35	90257410	21497	10.58	4220	4250	4185	5490	2965	4230	4198.60	2.69	0	-13310	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	1008	7.29	0.86	12	0.09	578.00	4905.00	5700	20221125	-26.05	3470	20221013	21.47	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3470	21.47	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
121	20230907	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	0	3	0.00	2793385	663	0.33	4220	4250	4205	5490	2965	4230	4213.25	2.69	0	-556	4323	4276	4248	4201	4173	4262	4187	123	1260	500	3040	5	1	23909198	1011	7.32	0.86	12	0.00	578.00	4905.00	5700	20221125	-25.79	3470	20221013	21.90	4945	-14.46	20230420	3545	19.32	20230726	5700	-25.79	20221125	3470	21.90	20221013	3.75	N	025550	500	122 억		643149	N	N	0	N	00	N
122	20230906	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-30	5	-0.70	862999135	202920	109.88	4265	4295	4220	5530	2985	4260	4252.94	2.55	0	34553	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1011	7.32	0.86	12	0.85	578.00	4905.00	5700	20221125	-25.79	3470	20221013	21.90	4945	-14.46	20230420	3545	19.32	20230726	5700	-25.79	20221125	3470	21.90	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
123	20230906	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-10	5	-0.23	834000905	196064	106.17	4265	4295	4220	5530	2985	4260	4253.72	2.55	0	34355	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1016	7.35	0.87	12	0.82	578.00	4905.00	5700	20221125	-25.44	3470	20221013	22.48	4945	-14.05	20230420	3545	19.89	20230726	5700	-25.44	20221125	3470	22.48	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
124	20230906	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	-5	5	-0.12	773454890	181774	98.43	4265	4295	4220	5530	2985	4260	4255.04	2.55	0	40371	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1017	7.36	0.87	12	0.76	578.00	4905.00	5700	20221125	-25.35	3470	20221013	22.62	4945	-13.95	20230420	3545	20.03	20230726	5700	-25.35	20221125	3470	22.62	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
125	20230906	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	0	3	0.00	725448195	170488	92.32	4265	4295	4220	5530	2985	4260	4255.13	2.55	0	43589	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1019	7.37	0.87	12	0.71	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3545	20.17	20230726	5700	-25.26	20221125	3470	22.77	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
126	20230906	120314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	0	3	0.00	663078570	155840	84.39	4265	4295	4220	5530	2985	4260	4254.87	2.55	0	43732	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1019	7.37	0.87	12	0.65	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3545	20.17	20230726	5700	-25.26	20221125	3470	22.77	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
127	20230906	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	-5	5	-0.12	281711315	66413	35.96	4265	4295	4220	5530	2985	4260	4241.81	2.55	0	472	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1017	7.36	0.87	12	0.28	578.00	4905.00	5700	20221125	-25.35	3470	20221013	22.62	4945	-13.95	20230420	3545	20.03	20230726	5700	-25.35	20221125	3470	22.62	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
128	20230906	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	-15	5	-0.35	109620925	25779	13.96	4265	4295	4220	5530	2985	4260	4252.33	2.55	0	-158	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1015	7.34	0.87	12	0.11	578.00	4905.00	5700	20221125	-25.53	3470	20221013	22.33	4945	-14.16	20230420	3545	19.75	20230726	5700	-25.53	20221125	3470	22.33	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
129	20230906	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	10	2	0.23	7339600	1725	0.93	4265	4270	4250	5530	2985	4260	4254.84	2.55	0	-1202	4366	4312	4246	4192	4126	4340	4220	123	1270	500	3060	5	1	23909198	1021	7.39	0.87	12	0.01	578.00	4905.00	5700	20221125	-25.09	3470	20221013	23.05	4945	-13.65	20230420	3545	20.45	20230726	5700	-25.09	20221125	3470	23.05	20221013	3.80	N	025550	500	122 억		608552	N	N	0	N	00	N
130	20230905	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	40	2	0.95	782638075	184470	90.07	4220	4300	4180	5480	2955	4220	4242.61	2.52	0	7155	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1019	7.37	0.87	12	0.77	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3545	20.17	20230726	5700	-25.26	20221125	3470	22.77	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
131	20230905	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	40	2	0.95	738676605	174145	85.03	4220	4300	4180	5480	2955	4220	4241.73	2.52	0	7408	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1019	7.37	0.87	12	0.73	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3545	20.17	20230726	5700	-25.26	20221125	3470	22.77	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
132	20230905	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	40	2	0.95	629912915	148620	72.56	4220	4300	4180	5480	2955	4220	4238.41	2.52	0	-783	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1019	7.37	0.87	12	0.62	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3545	20.17	20230726	5700	-25.26	20221125	3470	22.77	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
133	20230905	130300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-5	5	-0.12	145958565	34736	16.96	4220	4230	4180	5480	2955	4220	4201.94	2.52	0	-13307	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1008	7.29	0.86	12	0.15	578.00	4905.00	5700	20221125	-26.05	3470	20221013	21.47	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3470	21.47	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
134	20230905	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-5	5	-0.12	107695750	25629	12.51	4220	4230	4180	5480	2955	4220	4202.11	2.52	0	-9607	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1008	7.29	0.86	12	0.11	578.00	4905.00	5700	20221125	-26.05	3470	20221013	21.47	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3470	21.47	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
135	20230905	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	-10	5	-0.24	90054405	21438	10.47	4220	4230	4180	5480	2955	4220	4200.69	2.52	0	-7253	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1007	7.28	0.86	12	0.09	578.00	4905.00	5700	20221125	-26.14	3470	20221013	21.33	4945	-14.86	20230420	3545	18.76	20230726	5700	-26.14	20221125	3470	21.33	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
136	20230905	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	-15	5	-0.36	76761740	18275	8.92	4220	4230	4180	5480	2955	4220	4200.37	2.52	0	-5728	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1005	7.28	0.86	12	0.08	578.00	4905.00	5700	20221125	-26.23	3470	20221013	21.18	4945	-14.96	20230420	3545	18.62	20230726	5700	-26.23	20221125	3470	21.18	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
137	20230905	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	10	2	0.24	17109540	4063	1.98	4220	4230	4200	5480	2955	4220	4211.06	2.52	0	955	4320	4270	4205	4155	4090	4295	4180	123	1260	500	3030	5	1	23909198	1011	7.32	0.86	12	0.02	578.00	4905.00	5700	20221125	-25.79	3470	20221013	21.90	4945	-14.46	20230420	3545	19.32	20230726	5700	-25.79	20221125	3470	21.90	20221013	3.76	N	025550	500	122 억		601395	N	N	0	N	00	N
138	20230904	160305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	40	2	0.96	859592595	204423	168.12	4160	4255	4140	5430	2930	4180	4204.97	2.42	0	23937	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1009	7.30	0.86	12	0.85	578.00	4905.00	5700	20221125	-25.96	3470	20221013	21.61	4945	-14.66	20230420	3545	19.04	20230726	5700	-25.96	20221125	3470	21.61	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
139	20230904	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	35	2	0.84	812306310	193180	158.87	4160	4255	4140	5430	2930	4180	4204.94	2.42	0	24522	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1008	7.29	0.86	12	0.81	578.00	4905.00	5700	20221125	-26.05	3470	20221013	21.47	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3470	21.47	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
140	20230904	140301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	40	2	0.96	789913880	187861	154.50	4160	4255	4140	5430	2930	4180	4204.80	2.42	0	24273	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1009	7.30	0.86	12	0.79	578.00	4905.00	5700	20221125	-25.96	3470	20221013	21.61	4945	-14.66	20230420	3545	19.04	20230726	5700	-25.96	20221125	3470	21.61	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
141	20230904	130304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	30	2	0.72	712845515	169558	139.44	4160	4255	4140	5430	2930	4180	4204.16	2.42	0	20618	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1007	7.28	0.86	12	0.71	578.00	4905.00	5700	20221125	-26.14	3470	20221013	21.33	4945	-14.86	20230420	3545	18.76	20230726	5700	-26.14	20221125	3470	21.33	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
142	20230904	120300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	15	2	0.36	666937320	158612	130.44	4160	4255	4140	5430	2930	4180	4204.86	2.42	0	24552	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1003	7.26	0.86	12	0.66	578.00	4905.00	5700	20221125	-26.40	3470	20221013	20.89	4945	-15.17	20230420	3545	18.34	20230726	5700	-26.40	20221125	3470	20.89	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
143	20230904	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	25	2	0.60	604729615	143714	118.19	4160	4255	4140	5430	2930	4180	4207.90	2.42	0	26148	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1005	7.28	0.86	12	0.60	578.00	4905.00	5700	20221125	-26.23	3470	20221013	21.18	4945	-14.96	20230420	3545	18.62	20230726	5700	-26.23	20221125	3470	21.18	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
144	20230904	100254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	40	2	0.96	566152025	134535	110.64	4160	4255	4140	5430	2930	4180	4208.25	2.42	0	31041	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	1009	7.30	0.86	12	0.56	578.00	4905.00	5700	20221125	-25.96	3470	20221013	21.61	4945	-14.66	20230420	3545	19.04	20230726	5700	-25.96	20221125	3470	21.61	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
145	20230904	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-30	5	-0.72	21157805	5091	4.19	4160	4165	4150	5430	2930	4180	4155.11	2.42	0	-892	4246	4212	4166	4132	4086	4230	4150	123	1250	500	3000	5	1	23909198	992	7.18	0.85	12	0.02	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.75	N	025550	500	122 억		577503	N	N	0	N	00	N
146	20230901	160256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	0	3	0.00	497474540	119818	41.85	4150	4200	4120	5430	2930	4180	4151.92	2.46	0	-10659	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	999	7.23	0.85	12	0.50	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
147	20230901	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-5	5	-0.12	479418530	115493	40.34	4150	4200	4120	5430	2930	4180	4151.06	2.46	0	-10075	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	998	7.22	0.85	12	0.48	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
148	20230901	140259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	-25	5	-0.60	309062915	74676	26.08	4150	4180	4120	5430	2930	4180	4138.72	2.46	0	-11271	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	993	7.19	0.85	12	0.31	578.00	4905.00	5700	20221125	-27.11	3470	20221013	19.74	4945	-15.98	20230420	3545	17.21	20230726	5700	-27.11	20221125	3470	19.74	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
149	20230901	130257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-30	5	-0.72	273603090	66121	23.09	4150	4180	4120	5430	2930	4180	4137.92	2.46	0	-8638	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	992	7.18	0.85	12	0.28	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
150	20230901	120258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-40	5	-0.96	218054090	52669	18.39	4150	4180	4120	5430	2930	4180	4140.08	2.46	0	-7636	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	990	7.16	0.84	12	0.22	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
151	20230901	110257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-35	5	-0.84	198556010	47965	16.75	4150	4180	4120	5430	2930	4180	4139.60	2.46	0	-5574	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	991	7.17	0.85	12	0.20	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
152	20230901	100256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-30	5	-0.72	127040310	30654	10.71	4150	4180	4125	5430	2930	4180	4144.33	2.46	0	-4093	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	992	7.18	0.85	12	0.13	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N
153	20230901	090253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-50	5	-1.20	34337630	8286	2.89	4150	4160	4125	5430	2930	4180	4144.05	2.46	0	-2051	4313	4246	4198	4131	4083	4280	4165	123	1250	500	3000	5	1	23909198	987	7.15	0.84	12	0.03	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.69	N	025550	500	122 억		588638	N	N	0	N	00	N