KissMeData/018310/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	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16340	-60	5	-0.37	300601860	18494	82.92	16240	16560	16160	21300	11480	16400	16254.02	1.67	0	124	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2402	4.02	0.52	12	0.13	4068.00	31563.00	21700	20221130	-24.70	13450	20220928	21.49	19000	-14.00	20230831	13700	19.27	20230314	21700	-24.70	20221130	13450	21.49	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
3	20230927	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16250	-150	5	-0.91	262159260	16121	72.28	16240	16560	16180	21300	11480	16400	16261.97	1.67	0	-754	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2389	3.99	0.51	12	0.11	4068.00	31563.00	21700	20221130	-25.12	13450	20220928	20.82	19000	-14.47	20230831	13700	18.61	20230314	21700	-25.12	20221130	13450	20.82	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
4	20230927	140328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16340	-60	5	-0.37	138692550	8521	38.20	16240	16560	16190	21300	11480	16400	16276.56	1.67	0	-1299	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2402	4.02	0.52	12	0.06	4068.00	31563.00	21700	20221130	-24.70	13450	20220928	21.49	19000	-14.00	20230831	13700	19.27	20230314	21700	-24.70	20221130	13450	21.49	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
5	20230927	130326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16310	-90	5	-0.55	128996260	7929	35.55	16240	16560	16190	21300	11480	16400	16268.92	1.67	0	-1298	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2398	4.01	0.52	12	0.05	4068.00	31563.00	21700	20221130	-24.84	13450	20220928	21.26	19000	-14.16	20230831	13700	19.05	20230314	21700	-24.84	20221130	13450	21.26	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
6	20230927	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16290	-110	5	-0.67	56249500	3456	15.49	16240	16560	16190	21300	11480	16400	16275.90	1.67	0	70	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2395	4.00	0.52	12	0.02	4068.00	31563.00	21700	20221130	-24.93	13450	20220928	21.12	19000	-14.26	20230831	13700	18.91	20230314	21700	-24.93	20221130	13450	21.12	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
7	20230927	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16390	-10	5	-0.06	52122810	3203	14.36	16240	16560	16190	21300	11480	16400	16273.12	1.67	0	74	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2409	4.03	0.52	12	0.02	4068.00	31563.00	21700	20221130	-24.47	13450	20220928	21.86	19000	-13.74	20230831	13700	19.64	20230314	21700	-24.47	20221130	13450	21.86	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
8	20230927	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16200	-200	5	-1.22	29919670	1838	8.24	16240	16560	16200	21300	11480	16400	16278.38	1.67	0	-50	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2381	3.98	0.51	12	0.01	4068.00	31563.00	21700	20221130	-25.35	13450	20220928	20.45	19000	-14.74	20230831	13700	18.25	20230314	21700	-25.35	20221130	13450	20.45	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
9	20230927	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16400	0	3	0.00	5435550	335	1.50	16240	16400	16200	21300	11480	16400	16225.52	1.67	0	19	17133	16766	16583	16216	16033	16675	16125	74	4900	500	11480	10	1	14700000	2411	4.03	0.52	12	0.00	4068.00	31563.00	21700	20221130	-24.42	13450	20220928	21.93	19000	-13.68	20230831	13700	19.71	20230314	21700	-24.42	20221130	13450	21.93	20220928	1.50	N	018310	500	73 억		245497	N	N	0	N	00	N
10	20230926	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16400	-410	5	-2.44	368189120	22302	119.47	16510	16950	16400	21850	11770	16810	16509.53	1.65	0	3377	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2411	4.03	0.52	12	0.15	4068.00	31563.00	21700	20221130	-24.42	13450	20220928	21.93	19000	-13.68	20230831	13700	19.71	20230314	21700	-24.42	20221130	13450	21.93	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
11	20230926	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16520	-290	5	-1.73	340201130	20599	110.35	16510	16950	16400	21850	11770	16810	16515.42	1.65	0	2935	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2428	4.06	0.52	12	0.14	4068.00	31563.00	21700	20221130	-23.87	13450	20220928	22.83	19000	-13.05	20230831	13700	20.58	20230314	21700	-23.87	20221130	13450	22.83	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
12	20230926	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	-230	5	-1.37	312053070	18892	101.21	16510	16950	16400	21850	11770	16810	16517.74	1.65	0	1846	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2437	4.08	0.53	12	0.13	4068.00	31563.00	21700	20221130	-23.59	13450	20220928	23.27	19000	-12.74	20230831	13700	21.02	20230314	21700	-23.59	20221130	13450	23.27	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
13	20230926	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16620	-190	5	-1.13	156450560	9441	50.58	16510	16950	16510	21850	11770	16810	16571.40	1.65	0	-243	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2443	4.09	0.53	12	0.06	4068.00	31563.00	21700	20221130	-23.41	13450	20220928	23.57	19000	-12.53	20230831	13700	21.31	20230314	21700	-23.41	20221130	13450	23.57	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
14	20230926	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	-230	5	-1.37	144512280	8720	46.71	16510	16950	16510	21850	11770	16810	16572.51	1.65	0	-60	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2437	4.08	0.53	12	0.06	4068.00	31563.00	21700	20221130	-23.59	13450	20220928	23.27	19000	-12.74	20230831	13700	21.02	20230314	21700	-23.59	20221130	13450	23.27	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
15	20230926	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16700	-110	5	-0.65	130612890	7883	42.23	16510	16950	16510	21850	11770	16810	16568.93	1.65	0	119	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2455	4.11	0.53	12	0.05	4068.00	31563.00	21700	20221130	-23.04	13450	20220928	24.16	19000	-12.11	20230831	13700	21.90	20230314	21700	-23.04	20221130	13450	24.16	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
16	20230926	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16630	-180	5	-1.07	110861930	6700	35.89	16510	16950	16510	21850	11770	16810	16546.56	1.65	0	185	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2445	4.09	0.53	12	0.05	4068.00	31563.00	21700	20221130	-23.36	13450	20220928	23.64	19000	-12.47	20230831	13700	21.39	20230314	21700	-23.36	20221130	13450	23.64	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
17	20230926	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16780	-30	5	-0.18	64061510	3879	20.78	16510	16950	16510	21850	11770	16810	16514.95	1.65	0	173	17716	17262	17036	16582	16356	17150	16470	74	5040	500	11760	10	1	14700000	2467	4.12	0.53	12	0.03	4068.00	31563.00	21700	20221130	-22.67	13450	20220928	24.76	19000	-11.68	20230831	13700	22.48	20230314	21700	-22.67	20221130	13450	24.76	20220928	1.52	N	018310	500	73 억		242990	N	N	0	N	00	N
18	20230925	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16810	-620	5	-3.56	316639120	18618	141.64	17430	17490	16810	22650	12210	17430	17007.21	1.68	0	-1793	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2471	4.13	0.53	12	0.13	4068.00	31563.00	21700	20221130	-22.53	13450	20220928	24.98	19000	-11.53	20230831	13700	22.70	20230314	21700	-22.53	20221130	13450	24.98	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
19	20230925	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16880	-550	5	-3.16	286736820	16843	128.13	17430	17490	16870	22650	12210	17430	17024.09	1.68	0	-1370	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2481	4.15	0.53	12	0.11	4068.00	31563.00	21700	20221130	-22.21	13450	20220928	25.50	19000	-11.16	20230831	13700	23.21	20230314	21700	-22.21	20221130	13450	25.50	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
20	20230925	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17020	-410	5	-2.35	198551750	11627	88.45	17430	17490	16940	22650	12210	17430	17076.78	1.68	0	698	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2502	4.18	0.54	12	0.08	4068.00	31563.00	21700	20221130	-21.57	13450	20220928	26.54	19000	-10.42	20230831	13700	24.23	20230314	21700	-21.57	20221130	13450	26.54	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
21	20230925	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16950	-480	5	-2.75	196365190	11498	87.47	17430	17490	16940	22650	12210	17430	17078.20	1.68	0	698	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2492	4.17	0.54	12	0.08	4068.00	31563.00	21700	20221130	-21.89	13450	20220928	26.02	19000	-10.79	20230831	13700	23.72	20230314	21700	-21.89	20221130	13450	26.02	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
22	20230925	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16990	-440	5	-2.52	169969020	9942	75.63	17430	17490	16960	22650	12210	17430	17096.06	1.68	0	265	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2498	4.18	0.54	12	0.07	4068.00	31563.00	21700	20221130	-21.71	13450	20220928	26.32	19000	-10.58	20230831	13700	24.01	20230314	21700	-21.71	20221130	13450	26.32	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
23	20230925	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17020	-410	5	-2.35	162166570	9483	72.14	17430	17490	16960	22650	12210	17430	17100.77	1.68	0	346	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2502	4.18	0.54	12	0.06	4068.00	31563.00	21700	20221130	-21.57	13450	20220928	26.54	19000	-10.42	20230831	13700	24.23	20230314	21700	-21.57	20221130	13450	26.54	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
24	20230925	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	-280	5	-1.61	72665590	4221	32.11	17430	17490	17060	22650	12210	17430	17215.25	1.68	0	-850	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2521	4.22	0.54	12	0.03	4068.00	31563.00	21700	20221130	-20.97	13450	20220928	27.51	19000	-9.74	20230831	13700	25.18	20230314	21700	-20.97	20221130	13450	27.51	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
25	20230925	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17490	60	2	0.34	2719160	156	1.19	17430	17490	17430	22650	12210	17430	17430.51	1.68	0	-22	17783	17606	17423	17246	17063	17695	17335	74	5220	500	12200	10	1	14700000	2571	4.30	0.55	12	0.00	4068.00	31563.00	21700	20221130	-19.40	13450	20220928	30.04	19000	-7.95	20230831	13700	27.66	20230314	21700	-19.40	20221130	13450	30.04	20220928	1.52	N	018310	500	73 억		246637	N	N	0	N	00	N
26	20230922	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17430	-120	5	-0.68	227638200	13086	44.89	17310	17600	17240	22800	12290	17550	17395.55	1.67	0	5999	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2562	4.28	0.55	12	0.09	4068.00	31563.00	21700	20221130	-19.68	13450	20220928	29.59	19000	-8.26	20230831	13700	27.23	20230314	21700	-19.68	20221130	13450	29.59	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
27	20230922	150329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17460	-90	5	-0.51	215450330	12386	42.49	17310	17600	17240	22800	12290	17550	17394.67	1.67	0	5904	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2567	4.29	0.55	12	0.08	4068.00	31563.00	21700	20221130	-19.54	13450	20220928	29.81	19000	-8.11	20230831	13700	27.45	20230314	21700	-19.54	20221130	13450	29.81	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
28	20230922	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	-170	5	-0.97	126432510	7294	25.02	17310	17550	17240	22800	12290	17550	17333.77	1.67	0	1504	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2555	4.27	0.55	12	0.05	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
29	20230922	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17320	-230	5	-1.31	83762810	4829	16.57	17310	17550	17250	22800	12290	17550	17345.79	1.67	0	620	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2546	4.26	0.55	12	0.03	4068.00	31563.00	21700	20221130	-20.18	13450	20220928	28.77	19000	-8.84	20230831	13700	26.42	20230314	21700	-20.18	20221130	13450	28.77	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
30	20230922	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17360	-190	5	-1.08	68155980	3927	13.47	17310	17550	17250	22800	12290	17550	17355.74	1.67	0	587	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2552	4.27	0.55	12	0.03	4068.00	31563.00	21700	20221130	-20.00	13450	20220928	29.07	19000	-8.63	20230831	13700	26.72	20230314	21700	-20.00	20221130	13450	29.07	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
31	20230922	110311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	-170	5	-0.97	61834340	3562	12.22	17310	17550	17250	22800	12290	17550	17359.44	1.67	0	526	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2555	4.27	0.55	12	0.02	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
32	20230922	100312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17410	-140	5	-0.80	46379350	2670	9.16	17310	17550	17250	22800	12290	17550	17370.54	1.67	0	128	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2559	4.28	0.55	12	0.02	4068.00	31563.00	21700	20221130	-19.77	13450	20220928	29.44	19000	-8.37	20230831	13700	27.08	20230314	21700	-19.77	20221130	13450	29.44	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
33	20230922	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17320	-230	5	-1.31	4483390	259	0.89	17310	17320	17310	22800	12290	17550	17310.39	1.67	0	39	18903	18226	17453	16776	16003	17840	16390	74	5250	500	12280	10	1	14700000	2546	4.26	0.55	12	0.00	4068.00	31563.00	21700	20221130	-20.18	13450	20220928	28.77	19000	-8.84	20230831	13700	26.42	20230314	21700	-20.18	20221130	13450	28.77	20220928	1.53	N	018310	500	73 억		244973	N	N	0	N	00	N
34	20230921	160313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17550	-580	5	-3.20	512305540	29009	143.28	17820	18130	16680	23550	12700	18130	17660.34	1.70	0	-2133	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2580	4.31	0.56	12	0.20	4068.00	31563.00	21700	20221130	-19.12	13450	20220928	30.48	19000	-7.63	20230831	13700	28.10	20230314	21700	-19.12	20221130	13450	30.48	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
35	20230921	150308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17440	-690	5	-3.81	459244930	25972	128.28	17820	18130	16680	23550	12700	18130	17682.31	1.70	0	-2608	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2564	4.29	0.55	12	0.18	4068.00	31563.00	21700	20221130	-19.63	13450	20220928	29.67	19000	-8.21	20230831	13700	27.30	20230314	21700	-19.63	20221130	13450	29.67	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
36	20230921	140310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17650	-480	5	-2.65	368759430	20815	102.81	17820	18130	16680	23550	12700	18130	17716.04	1.70	0	-1571	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2595	4.34	0.56	12	0.14	4068.00	31563.00	21700	20221130	-18.66	13450	20220928	31.23	19000	-7.11	20230831	13700	28.83	20230314	21700	-18.66	20221130	13450	31.23	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
37	20230921	130306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17500	-630	5	-3.47	322032400	18154	89.67	17820	18130	16680	23550	12700	18130	17738.92	1.70	0	-2779	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2573	4.30	0.55	12	0.12	4068.00	31563.00	21700	20221130	-19.35	13450	20220928	30.11	19000	-7.89	20230831	13700	27.74	20230314	21700	-19.35	20221130	13450	30.11	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
38	20230921	120305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17550	-580	5	-3.20	290594430	16361	80.81	17820	18130	16680	23550	12700	18130	17761.41	1.70	0	-2720	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2580	4.31	0.56	12	0.11	4068.00	31563.00	21700	20221130	-19.12	13450	20220928	30.48	19000	-7.63	20230831	13700	28.10	20230314	21700	-19.12	20221130	13450	30.48	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
39	20230921	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17950	-180	5	-0.99	186074620	10406	51.40	17820	18130	17730	23550	12700	18130	17881.47	1.70	0	-3042	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2639	4.41	0.57	12	0.07	4068.00	31563.00	21700	20221130	-17.28	13450	20220928	33.46	19000	-5.53	20230831	13700	31.02	20230314	21700	-17.28	20221130	13450	33.46	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
40	20230921	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17970	-160	5	-0.88	97062420	5401	26.68	17820	18130	17820	23550	12700	18130	17971.19	1.70	0	-1039	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2642	4.42	0.57	12	0.04	4068.00	31563.00	21700	20221130	-17.19	13450	20220928	33.61	19000	-5.42	20230831	13700	31.17	20230314	21700	-17.19	20221130	13450	33.61	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
41	20230921	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17900	-230	5	-1.27	18001080	1006	4.97	17820	17950	17820	23550	12700	18130	17893.72	1.70	0	-481	18570	18350	18080	17860	17590	18460	17970	74	5420	500	12690	10	1	14700000	2631	4.40	0.57	12	0.01	4068.00	31563.00	21700	20221130	-17.51	13450	20220928	33.09	19000	-5.79	20230831	13700	30.66	20230314	21700	-17.51	20221130	13450	33.09	20220928	1.55	N	018310	500	73 억		249825	N	N	0	N	00	N
42	20230920	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18130	0	3	0.00	365772730	20243	66.78	18110	18300	17810	23550	12700	18130	18068.94	1.69	0	1828	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2665	4.46	0.57	12	0.14	4068.00	31563.00	21700	20221130	-16.45	13450	20220928	34.80	19000	-4.58	20230831	13700	32.34	20230314	21700	-16.45	20221130	13450	34.80	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
43	20230920	150304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18050	-80	5	-0.44	328823310	18199	60.04	18110	18300	17810	23550	12700	18130	18068.04	1.69	0	1758	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2653	4.44	0.57	12	0.12	4068.00	31563.00	21700	20221130	-16.82	13450	20220928	34.20	19000	-5.00	20230831	13700	31.75	20230314	21700	-16.82	20221130	13450	34.20	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
44	20230920	140307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18110	-20	5	-0.11	298779600	16538	54.56	18110	18300	17810	23550	12700	18130	18066.05	1.69	0	1669	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2662	4.45	0.57	12	0.11	4068.00	31563.00	21700	20221130	-16.54	13450	20220928	34.65	19000	-4.68	20230831	13700	32.19	20230314	21700	-16.54	20221130	13450	34.65	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
45	20230920	130305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18190	60	2	0.33	272534810	15092	49.79	18110	18300	17810	23550	12700	18130	18057.99	1.69	0	1938	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2674	4.47	0.58	12	0.10	4068.00	31563.00	21700	20221130	-16.18	13450	20220928	35.24	19000	-4.26	20230831	13700	32.77	20230314	21700	-16.18	20221130	13450	35.24	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
46	20230920	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18200	70	2	0.39	261728600	14497	47.82	18110	18300	17810	23550	12700	18130	18053.72	1.69	0	1761	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2675	4.47	0.58	12	0.10	4068.00	31563.00	21700	20221130	-16.13	13450	20220928	35.32	19000	-4.21	20230831	13700	32.85	20230314	21700	-16.13	20221130	13450	35.32	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
47	20230920	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	-130	5	-0.72	188593220	10462	34.51	18110	18300	17810	23550	12700	18130	18026.00	1.69	0	3280	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2646	4.42	0.57	12	0.07	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	19000	-5.26	20230831	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
48	20230920	100300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17940	-190	5	-1.05	77623590	4337	14.31	18110	18110	17810	23550	12700	18130	17895.29	1.69	0	800	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2637	4.41	0.57	12	0.03	4068.00	31563.00	21700	20221130	-17.33	13450	20220928	33.38	19000	-5.58	20230831	13700	30.95	20230314	21700	-17.33	20221130	13450	33.38	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
49	20230920	090306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	-130	5	-0.72	2913680	161	0.53	18110	18110	18000	23550	12700	18130	18082.70	1.69	0	-49	18563	18346	18103	17886	17643	18455	17995	74	5420	500	12690	10	1	14700000	2646	4.42	0.57	12	0.00	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	19000	-5.26	20230831	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.55	N	018310	500	73 억		247937	N	N	0	N	00	N
50	20230919	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18130	280	2	1.57	549414210	30269	161.26	17860	18320	17860	23200	12500	17850	18151.11	1.65	0	3480	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2665	4.46	0.57	12	0.21	4068.00	31563.00	21700	20221130	-16.45	13450	20220928	34.80	19000	-4.58	20230831	13700	32.34	20230314	21700	-16.45	20221130	13450	34.80	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
51	20230919	150303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18160	310	2	1.74	527814910	29078	154.92	17860	18320	17860	23200	12500	17850	18151.69	1.65	0	3479	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2670	4.46	0.58	12	0.20	4068.00	31563.00	21700	20221130	-16.31	13450	20220928	35.02	19000	-4.42	20230831	13700	32.55	20230314	21700	-16.31	20221130	13450	35.02	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
52	20230919	140300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18050	200	2	1.12	414478220	22838	121.67	17860	18320	17860	23200	12500	17850	18148.62	1.65	0	1678	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2653	4.44	0.57	12	0.16	4068.00	31563.00	21700	20221130	-16.82	13450	20220928	34.20	19000	-5.00	20230831	13700	31.75	20230314	21700	-16.82	20221130	13450	34.20	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
53	20230919	130300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18140	290	2	1.62	381341950	21005	111.91	17860	18320	17860	23200	12500	17850	18154.82	1.65	0	1901	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2667	4.46	0.57	12	0.14	4068.00	31563.00	21700	20221130	-16.41	13450	20220928	34.87	19000	-4.53	20230831	13700	32.41	20230314	21700	-16.41	20221130	13450	34.87	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
54	20230919	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18130	280	2	1.57	345553920	19031	101.39	17860	18320	17860	23200	12500	17850	18157.42	1.65	0	1586	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2665	4.46	0.57	12	0.13	4068.00	31563.00	21700	20221130	-16.45	13450	20220928	34.80	19000	-4.58	20230831	13700	32.34	20230314	21700	-16.45	20221130	13450	34.80	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
55	20230919	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18170	320	2	1.79	288652750	15895	84.68	17860	18320	17860	23200	12500	17850	18159.97	1.65	0	1505	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2671	4.47	0.58	12	0.11	4068.00	31563.00	21700	20221130	-16.27	13450	20220928	35.09	19000	-4.37	20230831	13700	32.63	20230314	21700	-16.27	20221130	13450	35.09	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
56	20230919	100304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	150	2	0.84	237882710	13095	69.77	17860	18320	17860	23200	12500	17850	18165.92	1.65	0	1882	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2646	4.42	0.57	12	0.09	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	19000	-5.26	20230831	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
57	20230919	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18050	200	2	1.12	10460940	582	3.10	17860	18050	17860	23200	12500	17850	17974.12	1.65	0	-110	18370	18110	17830	17570	17290	18240	17700	74	5350	500	12490	10	1	14700000	2653	4.44	0.57	12	0.00	4068.00	31563.00	21700	20221130	-16.82	13450	20220928	34.20	19000	-5.00	20230831	13700	31.75	20230314	21700	-16.82	20221130	13450	34.20	20220928	1.56	N	018310	500	73 억		243120	N	N	0	N	00	N
58	20230918	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17850	40	2	0.22	334499340	18715	83.95	17610	18090	17550	23150	12470	17810	17873.45	1.65	0	523	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2624	4.39	0.57	12	0.13	4068.00	31563.00	21700	20221130	-17.74	13450	20220928	32.71	19000	-6.05	20230831	13700	30.29	20230314	21700	-17.74	20221130	13450	32.71	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
59	20230918	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17930	120	2	0.67	307417670	17200	77.15	17610	18090	17550	23150	12470	17810	17873.12	1.65	0	406	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2636	4.41	0.57	12	0.12	4068.00	31563.00	21700	20221130	-17.37	13450	20220928	33.31	19000	-5.63	20230831	13700	30.88	20230314	21700	-17.37	20221130	13450	33.31	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
60	20230918	140310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18010	200	2	1.12	283956380	15894	71.30	17610	18090	17550	23150	12470	17810	17865.63	1.65	0	240	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2647	4.43	0.57	12	0.11	4068.00	31563.00	21700	20221130	-17.00	13450	20220928	33.90	19000	-5.21	20230831	13700	31.46	20230314	21700	-17.00	20221130	13450	33.90	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
61	20230918	130304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18020	210	2	1.18	272850670	15277	68.53	17610	18090	17550	23150	12470	17810	17860.23	1.65	0	463	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2649	4.43	0.57	12	0.10	4068.00	31563.00	21700	20221130	-16.96	13450	20220928	33.98	19000	-5.16	20230831	13700	31.53	20230314	21700	-16.96	20221130	13450	33.98	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
62	20230918	120306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17880	70	2	0.39	150290570	8465	37.97	17610	17960	17550	23150	12470	17810	17754.35	1.65	0	460	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2628	4.40	0.57	12	0.06	4068.00	31563.00	21700	20221130	-17.60	13450	20220928	32.94	19000	-5.89	20230831	13700	30.51	20230314	21700	-17.60	20221130	13450	32.94	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
63	20230918	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17910	100	2	0.56	133874050	7548	33.86	17610	17960	17550	23150	12470	17810	17736.36	1.65	0	971	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2633	4.40	0.57	12	0.05	4068.00	31563.00	21700	20221130	-17.47	13450	20220928	33.16	19000	-5.74	20230831	13700	30.73	20230314	21700	-17.47	20221130	13450	33.16	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
64	20230918	100301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17820	10	2	0.06	120936600	6821	30.60	17610	17960	17550	23150	12470	17810	17730.04	1.65	0	1130	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2620	4.38	0.56	12	0.05	4068.00	31563.00	21700	20221130	-17.88	13450	20220928	32.49	19000	-6.21	20230831	13700	30.07	20230314	21700	-17.88	20221130	13450	32.49	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
65	20230918	090258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17610	-200	5	-1.12	12167370	691	3.10	17610	17690	17560	23150	12470	17810	17608.35	1.65	0	-19	18283	18046	17683	17446	17083	18165	17565	74	5340	500	12460	10	1	14700000	2589	4.33	0.56	12	0.00	4068.00	31563.00	21700	20221130	-18.85	13450	20220928	30.93	19000	-7.32	20230831	13700	28.54	20230314	21700	-18.85	20221130	13450	30.93	20220928	1.56	N	018310	500	73 억		242367	N	N	0	N	00	N
66	20230915	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17810	230	2	1.31	393305440	22244	154.68	17320	17920	17320	22850	12310	17580	17681.37	1.62	0	3995	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2618	4.38	0.56	12	0.15	4068.00	31563.00	21700	20221130	-17.93	13450	20220928	32.42	19000	-6.26	20230831	13700	30.00	20230314	21700	-17.93	20221130	13450	32.42	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
67	20230915	150306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17750	170	2	0.97	366263510	20723	144.10	17320	17920	17320	22850	12310	17580	17674.25	1.62	0	3925	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2609	4.36	0.56	12	0.14	4068.00	31563.00	21700	20221130	-18.20	13450	20220928	31.97	19000	-6.58	20230831	13700	29.56	20230314	21700	-18.20	20221130	13450	31.97	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
68	20230915	140303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17780	200	2	1.14	325534810	18426	128.13	17320	17920	17320	22850	12310	17580	17667.14	1.62	0	3756	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2614	4.37	0.56	12	0.13	4068.00	31563.00	21700	20221130	-18.06	13450	20220928	32.19	19000	-6.42	20230831	13700	29.78	20230314	21700	-18.06	20221130	13450	32.19	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
69	20230915	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17630	50	2	0.28	164895330	9381	65.23	17320	17780	17320	22850	12310	17580	17577.59	1.62	0	-392	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2592	4.33	0.56	12	0.06	4068.00	31563.00	21700	20221130	-18.76	13450	20220928	31.08	19000	-7.21	20230831	13700	28.69	20230314	21700	-18.76	20221130	13450	31.08	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
70	20230915	120303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17650	70	2	0.40	140577660	8003	55.65	17320	17780	17320	22850	12310	17580	17565.62	1.62	0	-1040	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2595	4.34	0.56	12	0.05	4068.00	31563.00	21700	20221130	-18.66	13450	20220928	31.23	19000	-7.11	20230831	13700	28.83	20230314	21700	-18.66	20221130	13450	31.23	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
71	20230915	110304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17500	-80	5	-0.46	112603390	6418	44.63	17320	17780	17320	22850	12310	17580	17544.93	1.62	0	-1763	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2573	4.30	0.55	12	0.04	4068.00	31563.00	21700	20221130	-19.35	13450	20220928	30.11	19000	-7.89	20230831	13700	27.74	20230314	21700	-19.35	20221130	13450	30.11	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
72	20230915	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17700	120	2	0.68	80520020	4593	31.94	17320	17780	17320	22850	12310	17580	17531.03	1.62	0	-1101	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2602	4.35	0.56	12	0.03	4068.00	31563.00	21700	20221130	-18.43	13450	20220928	31.60	19000	-6.84	20230831	13700	29.20	20230314	21700	-18.43	20221130	13450	31.60	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
73	20230915	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17500	-80	5	-0.46	27334830	1573	10.94	17320	17780	17320	22850	12310	17580	17377.51	1.62	0	-297	17933	17756	17573	17396	17213	17665	17305	74	5270	500	12300	10	1	14700000	2573	4.30	0.55	12	0.01	4068.00	31563.00	21700	20221130	-19.35	13450	20220928	30.11	19000	-7.89	20230831	13700	27.74	20230314	21700	-19.35	20221130	13450	30.11	20220928	1.58	N	018310	500	73 억		238581	N	N	0	N	00	N
74	20230914	160301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17580	40	2	0.23	252876060	14379	40.96	17660	17750	17390	22800	12280	17540	17586.66	1.62	0	1278	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2584	4.32	0.56	12	0.10	4068.00	31563.00	21700	20221130	-18.99	13450	20220928	30.71	19000	-7.47	20230831	13700	28.32	20230314	21700	-18.99	20221130	13450	30.71	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
75	20230914	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17630	90	2	0.51	244443360	13899	39.59	17660	17750	17390	22800	12280	17540	17587.27	1.62	0	1134	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2592	4.33	0.56	12	0.09	4068.00	31563.00	21700	20221130	-18.76	13450	20220928	31.08	19000	-7.21	20230831	13700	28.69	20230314	21700	-18.76	20221130	13450	31.08	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
76	20230914	140257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17550	10	2	0.06	202057580	11492	32.74	17660	17750	17390	22800	12280	17540	17582.62	1.62	0	890	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2580	4.31	0.56	12	0.08	4068.00	31563.00	21700	20221130	-19.12	13450	20220928	30.48	19000	-7.63	20230831	13700	28.10	20230314	21700	-19.12	20221130	13450	30.48	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
77	20230914	130256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17580	40	2	0.23	174752100	9938	28.31	17660	17750	17390	22800	12280	17540	17584.43	1.62	0	1541	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2584	4.32	0.56	12	0.07	4068.00	31563.00	21700	20221130	-18.99	13450	20220928	30.71	19000	-7.47	20230831	13700	28.32	20230314	21700	-18.99	20221130	13450	30.71	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
78	20230914	120301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17590	50	2	0.29	167801930	9543	27.18	17660	17750	17390	22800	12280	17540	17583.98	1.62	0	1524	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2586	4.32	0.56	12	0.06	4068.00	31563.00	21700	20221130	-18.94	13450	20220928	30.78	19000	-7.42	20230831	13700	28.39	20230314	21700	-18.94	20221130	13450	30.78	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
79	20230914	110301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17750	210	2	1.20	111150810	6340	18.06	17660	17750	17390	22800	12280	17540	17531.61	1.62	0	1138	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2609	4.36	0.56	12	0.04	4068.00	31563.00	21700	20221130	-18.20	13450	20220928	31.97	19000	-6.58	20230831	13700	29.56	20230314	21700	-18.20	20221130	13450	31.97	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
80	20230914	100256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17560	20	2	0.11	67213190	3846	10.96	17660	17660	17390	22800	12280	17540	17475.37	1.62	0	34	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2581	4.32	0.56	12	0.03	4068.00	31563.00	21700	20221130	-19.08	13450	20220928	30.56	19000	-7.58	20230831	13700	28.18	20230314	21700	-19.08	20221130	13450	30.56	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
81	20230914	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17540	0	3	0.00	11270580	639	1.82	17660	17660	17540	22800	12280	17540	17645.25	1.62	0	-260	18106	17822	17356	17072	16606	17965	17215	74	5260	500	12270	10	1	14700000	2578	4.31	0.56	12	0.00	4068.00	31563.00	21700	20221130	-19.17	13450	20220928	30.41	19000	-7.68	20230831	13700	28.03	20230314	21700	-19.17	20221130	13450	30.41	20220928	1.60	N	018310	500	73 억		237465	N	N	0	N	00	N
82	20230913	160302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17540	660	2	3.91	601352580	34528	148.05	17020	17640	16890	21900	11820	16880	17419.02	1.55	0	3203	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2578	4.31	0.56	12	0.23	4068.00	31563.00	21700	20221130	-19.17	13450	20220928	30.41	19000	-7.68	20230831	13700	28.03	20230314	21700	-19.17	20221130	13450	30.41	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
83	20230913	150258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17580	700	2	4.15	552570080	31753	136.15	17020	17640	16890	21900	11820	16880	17404.95	1.55	0	3423	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2584	4.32	0.56	12	0.22	4068.00	31563.00	21700	20221130	-18.99	13450	20220928	30.71	19000	-7.47	20230831	13700	28.32	20230314	21700	-18.99	20221130	13450	30.71	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
84	20230913	140301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17540	660	2	3.91	477789810	27493	117.88	17020	17640	16890	21900	11820	16880	17381.70	1.55	0	4994	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2578	4.31	0.56	12	0.19	4068.00	31563.00	21700	20221130	-19.17	13450	20220928	30.41	19000	-7.68	20230831	13700	28.03	20230314	21700	-19.17	20221130	13450	30.41	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
85	20230913	130255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17580	700	2	4.15	457106300	26313	112.82	17020	17640	16890	21900	11820	16880	17375.08	1.55	0	4340	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2584	4.32	0.56	12	0.18	4068.00	31563.00	21700	20221130	-18.99	13450	20220928	30.71	19000	-7.47	20230831	13700	28.32	20230314	21700	-18.99	20221130	13450	30.71	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
86	20230913	120300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17410	530	2	3.14	297365680	17193	73.72	17020	17410	16890	21900	11820	16880	17299.89	1.55	0	3909	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2559	4.28	0.55	12	0.12	4068.00	31563.00	21700	20221130	-19.77	13450	20220928	29.44	19000	-8.37	20230831	13700	27.08	20230314	21700	-19.77	20221130	13450	29.44	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
87	20230913	110259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17330	450	2	2.67	214232030	12402	53.18	17020	17410	16890	21900	11820	16880	17279.47	1.55	0	2116	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2548	4.26	0.55	12	0.08	4068.00	31563.00	21700	20221130	-20.14	13450	20220928	28.85	19000	-8.79	20230831	13700	26.50	20230314	21700	-20.14	20221130	13450	28.85	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
88	20230913	100257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17370	490	2	2.90	158829640	9208	39.48	17020	17410	16890	21900	11820	16880	17256.03	1.55	0	2331	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2553	4.27	0.55	12	0.06	4068.00	31563.00	21700	20221130	-19.95	13450	20220928	29.14	19000	-8.58	20230831	13700	26.79	20230314	21700	-19.95	20221130	13450	29.14	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
89	20230913	090256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17030	150	2	0.89	8876430	524	2.25	17020	17030	16890	21900	11820	16880	16968.45	1.55	0	-115	17526	17202	17026	16702	16526	17115	16615	74	5020	500	11810	10	1	14700000	2503	4.19	0.54	12	0.00	4068.00	31563.00	21700	20221130	-21.52	13450	20220928	26.62	19000	-10.37	20230831	13700	24.31	20230314	21700	-21.52	20221130	13450	26.62	20220928	1.61	N	018310	500	73 억		227246	N	N	0	N	00	N
90	20230912	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16880	-500	5	-2.88	395797310	23181	135.18	17260	17350	16850	22550	12170	17380	17074.33	1.58	0	-1421	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2481	4.15	0.53	12	0.16	4068.00	31563.00	21700	20221130	-22.21	13450	20220928	25.50	19000	-11.16	20230831	13700	23.21	20230314	21700	-22.21	20221130	13450	25.50	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
91	20230912	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17000	-380	5	-2.19	354389140	20734	120.91	17260	17350	16850	22550	12170	17380	17092.17	1.58	0	-2270	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2499	4.18	0.54	12	0.14	4068.00	31563.00	21700	20221130	-21.66	13450	20220928	26.39	19000	-10.53	20230831	13700	24.09	20230314	21700	-21.66	20221130	13450	26.39	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
92	20230912	140256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16910	-470	5	-2.70	294770770	17211	100.37	17260	17350	16910	22550	12170	17380	17126.88	1.58	0	-2864	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2486	4.16	0.54	12	0.12	4068.00	31563.00	21700	20221130	-22.07	13450	20220928	25.72	19000	-11.00	20230831	13700	23.43	20230314	21700	-22.07	20221130	13450	25.72	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
93	20230912	130255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17040	-340	5	-1.96	235166730	13700	79.89	17260	17350	17010	22550	12170	17380	17165.45	1.58	0	-1496	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2505	4.19	0.54	12	0.09	4068.00	31563.00	21700	20221130	-21.47	13450	20220928	26.69	19000	-10.32	20230831	13700	24.38	20230314	21700	-21.47	20221130	13450	26.69	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
94	20230912	120250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17090	-290	5	-1.67	202897490	11805	68.84	17260	17350	17090	22550	12170	17380	17187.42	1.58	0	-1678	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2512	4.20	0.54	12	0.08	4068.00	31563.00	21700	20221130	-21.24	13450	20220928	27.06	19000	-10.05	20230831	13700	24.74	20230314	21700	-21.24	20221130	13450	27.06	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
95	20230912	110253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17100	-280	5	-1.61	179023660	10411	60.71	17260	17350	17100	22550	12170	17380	17195.63	1.58	0	-1475	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2514	4.20	0.54	12	0.07	4068.00	31563.00	21700	20221130	-21.20	13450	20220928	27.14	19000	-10.00	20230831	13700	24.82	20230314	21700	-21.20	20221130	13450	27.14	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
96	20230912	100254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-180	5	-1.04	105889820	6141	35.81	17260	17350	17150	22550	12170	17380	17243.09	1.58	0	-515	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2528	4.23	0.54	12	0.04	4068.00	31563.00	21700	20221130	-20.74	13450	20220928	27.88	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13450	27.88	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
97	20230912	090257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17350	-30	5	-0.17	27134810	1572	9.17	17260	17350	17260	22550	12170	17380	17261.33	1.58	0	144	17733	17556	17373	17196	17013	17645	17285	74	5170	500	12160	10	1	14700000	2550	4.26	0.55	12	0.01	4068.00	31563.00	21700	20221130	-20.05	13450	20220928	29.00	19000	-8.68	20230831	13700	26.64	20230314	21700	-20.05	20221130	13450	29.00	20220928	1.62	N	018310	500	73 억		232230	N	N	0	N	00	N
98	20230911	160250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	190	2	1.11	297273510	17071	201.07	17220	17550	17190	22300	12040	17190	17413.96	1.55	0	5113	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2555	4.27	0.55	12	0.12	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
99	20230911	150256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	190	2	1.11	282308940	16210	190.93	17220	17550	17190	22300	12040	17190	17415.73	1.55	0	4994	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2555	4.27	0.55	12	0.11	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
100	20230911	140257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	260	2	1.51	257540900	14784	174.13	17220	17550	17190	22300	12040	17190	17420.24	1.55	0	5156	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2565	4.29	0.55	12	0.10	4068.00	31563.00	21700	20221130	-19.59	13450	20220928	29.74	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13450	29.74	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
101	20230911	130255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17470	280	2	1.63	241153220	13844	163.06	17220	17550	17190	22300	12040	17190	17419.33	1.55	0	5670	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2568	4.29	0.55	12	0.09	4068.00	31563.00	21700	20221130	-19.49	13450	20220928	29.89	19000	-8.05	20230831	13700	27.52	20230314	21700	-19.49	20221130	13450	29.89	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
102	20230911	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	260	2	1.51	220353340	12653	149.03	17220	17550	17190	22300	12040	17190	17415.11	1.55	0	5168	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2565	4.29	0.55	12	0.09	4068.00	31563.00	21700	20221130	-19.59	13450	20220928	29.74	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13450	29.74	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
103	20230911	110250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17540	350	2	2.04	193757750	11132	131.12	17220	17550	17190	22300	12040	17190	17405.48	1.55	0	4485	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2578	4.31	0.56	12	0.08	4068.00	31563.00	21700	20221130	-19.17	13450	20220928	30.41	19000	-7.68	20230831	13700	28.03	20230314	21700	-19.17	20221130	13450	30.41	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
104	20230911	100250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17400	210	2	1.22	113333310	6532	76.94	17220	17490	17190	22300	12040	17190	17350.48	1.55	0	1666	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2558	4.28	0.55	12	0.04	4068.00	31563.00	21700	20221130	-19.82	13450	20220928	29.37	19000	-8.42	20230831	13700	27.01	20230314	21700	-19.82	20221130	13450	29.37	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
105	20230911	090249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17290	100	2	0.58	3137060	182	2.14	17220	17290	17220	22300	12040	17190	17236.59	1.55	0	27	17610	17400	17260	17050	16910	17330	16980	74	5110	500	12030	10	1	14700000	2542	4.25	0.55	12	0.00	4068.00	31563.00	21700	20221130	-20.32	13450	20220928	28.55	19000	-9.00	20230831	13700	26.20	20230314	21700	-20.32	20221130	13450	28.55	20220928	1.67	N	018310	500	73 억		227233	N	N	0	N	00	N
106	20230908	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17190	-110	5	-0.64	138598140	8045	29.82	17300	17470	17120	22450	12110	17300	17228.13	1.54	0	1700	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2527	4.23	0.54	12	0.05	4068.00	31563.00	21700	20221130	-20.78	13450	20220928	27.81	19000	-9.53	20230831	13700	25.47	20230314	21700	-20.78	20221130	13450	27.81	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
107	20230908	150254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17280	-20	5	-0.12	107311440	6227	23.08	17300	17470	17120	22450	12110	17300	17233.25	1.54	0	1310	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2540	4.25	0.55	12	0.04	4068.00	31563.00	21700	20221130	-20.37	13450	20220928	28.48	19000	-9.05	20230831	13700	26.13	20230314	21700	-20.37	20221130	13450	28.48	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
108	20230908	140253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17270	-30	5	-0.17	83043540	4815	17.85	17300	17470	17140	22450	12110	17300	17246.84	1.54	0	988	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2539	4.25	0.55	12	0.03	4068.00	31563.00	21700	20221130	-20.41	13450	20220928	28.40	19000	-9.11	20230831	13700	26.06	20230314	21700	-20.41	20221130	13450	28.40	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
109	20230908	130256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17310	10	2	0.06	65857760	3815	14.14	17300	17470	17170	22450	12110	17300	17262.85	1.54	0	768	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2545	4.26	0.55	12	0.03	4068.00	31563.00	21700	20221130	-20.23	13450	20220928	28.70	19000	-8.89	20230831	13700	26.35	20230314	21700	-20.23	20221130	13450	28.70	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
110	20230908	120302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-100	5	-0.58	59634480	3454	12.80	17300	17470	17170	22450	12110	17300	17265.34	1.54	0	702	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2528	4.23	0.54	12	0.02	4068.00	31563.00	21700	20221130	-20.74	13450	20220928	27.88	19000	-9.47	20230831	13700	25.55	20230314	21700	-20.74	20221130	13450	27.88	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
111	20230908	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17310	10	2	0.06	48128690	2786	10.33	17300	17470	17170	22450	12110	17300	17275.19	1.54	0	662	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2545	4.26	0.55	12	0.02	4068.00	31563.00	21700	20221130	-20.23	13450	20220928	28.70	19000	-8.89	20230831	13700	26.35	20230314	21700	-20.23	20221130	13450	28.70	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
112	20230908	100253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17400	100	2	0.58	11200250	646	2.39	17300	17470	17170	22450	12110	17300	17337.85	1.54	0	-127	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2558	4.28	0.55	12	0.00	4068.00	31563.00	21700	20221130	-19.82	13450	20220928	29.37	19000	-8.42	20230831	13700	27.01	20230314	21700	-19.82	20221130	13450	29.37	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
113	20230908	090259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17440	140	2	0.81	1120290	65	0.24	17300	17440	17170	22450	12110	17300	17235.23	1.54	0	0	18480	17890	17500	16910	16520	17695	16715	74	5150	500	12110	10	1	14700000	2564	4.29	0.55	12	0.00	4068.00	31563.00	21700	20221130	-19.63	13450	20220928	29.67	19000	-8.21	20230831	13700	27.30	20230314	21700	-19.63	20221130	13450	29.67	20220928	1.67	N	018310	500	73 억		225780	N	N	0	N	00	N
114	20230907	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17300	-480	5	-2.70	468354780	26931	255.13	17780	18090	17110	23100	12450	17780	17391.47	1.56	0	2961	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2543	4.25	0.55	12	0.18	4068.00	31563.00	21700	20221130	-20.28	13450	20220928	28.62	19000	-8.95	20230831	13700	26.28	20230314	21700	-20.28	20221130	13450	28.62	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
115	20230907	150254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17260	-520	5	-2.92	430903940	24764	234.60	17780	18090	17110	23100	12450	17780	17400.42	1.56	0	3381	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2537	4.24	0.55	12	0.17	4068.00	31563.00	21700	20221130	-20.46	13450	20220928	28.33	19000	-9.16	20230831	13700	25.99	20230314	21700	-20.46	20221130	13450	28.33	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
116	20230907	140253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17270	-510	5	-2.87	319202810	18254	172.93	17780	18090	17200	23100	12450	17780	17486.73	1.56	0	431	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2539	4.25	0.55	12	0.12	4068.00	31563.00	21700	20221130	-20.41	13450	20220928	28.40	19000	-9.11	20230831	13700	26.06	20230314	21700	-20.41	20221130	13450	28.40	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
117	20230907	130254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	-400	5	-2.25	260885910	14891	141.07	17780	18090	17370	23100	12450	17780	17519.70	1.56	0	1017	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2555	4.27	0.55	12	0.10	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
118	20230907	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	-400	5	-2.25	242618160	13841	131.12	17780	18090	17370	23100	12450	17780	17528.95	1.56	0	481	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2555	4.27	0.55	12	0.09	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	19000	-8.53	20230831	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
119	20230907	110254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17450	-330	5	-1.86	188091790	10710	101.46	17780	18090	17450	23100	12450	17780	17562.26	1.56	0	-684	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2565	4.29	0.55	12	0.07	4068.00	31563.00	21700	20221130	-19.59	13450	20220928	29.74	19000	-8.16	20230831	13700	27.37	20230314	21700	-19.59	20221130	13450	29.74	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
120	20230907	100254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17540	-240	5	-1.35	83735380	4743	44.93	17780	18090	17540	23100	12450	17780	17654.52	1.56	0	-587	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2578	4.31	0.56	12	0.03	4068.00	31563.00	21700	20221130	-19.17	13450	20220928	30.41	19000	-7.68	20230831	13700	28.03	20230314	21700	-19.17	20221130	13450	30.41	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
121	20230907	090255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17780	0	3	0.00	35560	2	0.02	17780	17780	17780	23100	12450	17780	17780.00	1.56	0	-1	18260	18020	17850	17610	17440	17935	17525	74	5320	500	12440	10	1	14700000	2614	4.37	0.56	12	0.00	4068.00	31563.00	21700	20221130	-18.06	13450	20220928	32.19	19000	-6.42	20230831	13700	29.78	20230314	21700	-18.06	20221130	13450	32.19	20220928	1.68	N	018310	500	73 억		229909	N	N	0	N	00	N
122	20230906	160252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17780	-50	5	-0.28	187875860	10554	37.65	17800	18090	17680	23150	12490	17830	17802.34	1.56	0	1446	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2614	4.37	0.56	12	0.07	4068.00	31563.00	21700	20221130	-18.06	13450	20220928	32.19	19000	-6.42	20230831	13700	29.78	20230314	21700	-18.06	20221130	13450	32.19	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
123	20230906	150252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17840	10	2	0.06	162105170	9106	32.48	17800	18090	17680	23150	12490	17830	17802.01	1.56	0	848	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2622	4.39	0.57	12	0.06	4068.00	31563.00	21700	20221130	-17.79	13450	20220928	32.64	19000	-6.11	20230831	13700	30.22	20230314	21700	-17.79	20221130	13450	32.64	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
124	20230906	140253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17790	-40	5	-0.22	147431780	8282	29.54	17800	18090	17680	23150	12490	17830	17801.47	1.56	0	760	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2615	4.37	0.56	12	0.06	4068.00	31563.00	21700	20221130	-18.02	13450	20220928	32.27	19000	-6.37	20230831	13700	29.85	20230314	21700	-18.02	20221130	13450	32.27	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
125	20230906	130254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17830	0	3	0.00	122473240	6878	24.53	17800	18090	17680	23150	12490	17830	17806.52	1.56	0	262	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2621	4.38	0.56	12	0.05	4068.00	31563.00	21700	20221130	-17.83	13450	20220928	32.57	19000	-6.16	20230831	13700	30.15	20230314	21700	-17.83	20221130	13450	32.57	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
126	20230906	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17860	30	2	0.17	111114660	6243	22.27	17800	18090	17680	23150	12490	17830	17798.27	1.56	0	264	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2625	4.39	0.57	12	0.04	4068.00	31563.00	21700	20221130	-17.70	13450	20220928	32.79	19000	-6.00	20230831	13700	30.36	20230314	21700	-17.70	20221130	13450	32.79	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
127	20230906	110254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17850	20	2	0.11	101202610	5688	20.29	17800	18090	17680	23150	12490	17830	17792.29	1.56	0	451	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2624	4.39	0.57	12	0.04	4068.00	31563.00	21700	20221130	-17.74	13450	20220928	32.71	19000	-6.05	20230831	13700	30.29	20230314	21700	-17.74	20221130	13450	32.71	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
128	20230906	100249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	-140	5	-0.79	55872930	3154	11.25	17800	17830	17680	23150	12490	17830	17714.91	1.56	0	209	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2600	4.35	0.56	12	0.02	4068.00	31563.00	21700	20221130	-18.48	13450	20220928	31.52	19000	-6.89	20230831	13700	29.12	20230314	21700	-18.48	20221130	13450	31.52	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
129	20230906	090251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17830	0	3	0.00	1228280	69	0.25	17800	17830	17800	23150	12490	17830	17800.74	1.56	0	-23	18530	18180	17920	17570	17310	18050	17440	74	5320	500	12480	10	1	14700000	2621	4.38	0.56	12	0.00	4068.00	31563.00	21700	20221130	-17.83	13450	20220928	32.57	19000	-6.16	20230831	13700	30.15	20230314	21700	-17.83	20221130	13450	32.57	20220928	1.68	N	018310	500	73 억		229523	N	N	0	N	00	N
130	20230905	160250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17830	-440	5	-2.41	497661490	27842	79.89	18090	18270	17660	23750	12790	18270	17874.90	1.62	0	-3061	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2621	4.38	0.56	12	0.19	4068.00	31563.00	21700	20221130	-17.83	13450	20220928	32.57	19000	-6.16	20230831	13700	30.15	20230314	21700	-17.83	20221130	13450	32.57	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
131	20230905	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17750	-520	5	-2.85	421882450	23583	67.67	18090	18270	17660	23750	12790	18270	17889.10	1.62	0	-4422	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2609	4.36	0.56	12	0.16	4068.00	31563.00	21700	20221130	-18.20	13450	20220928	31.97	19000	-6.58	20230831	13700	29.56	20230314	21700	-18.20	20221130	13450	31.97	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
132	20230905	140252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17890	-380	5	-2.08	362517130	20253	58.11	18090	18270	17660	23750	12790	18270	17899.25	1.62	0	-4423	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2630	4.40	0.57	12	0.14	4068.00	31563.00	21700	20221130	-17.56	13450	20220928	33.01	19000	-5.84	20230831	13700	30.58	20230314	21700	-17.56	20221130	13450	33.01	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
133	20230905	130243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17900	-370	5	-2.03	287178900	16001	45.91	18090	18270	17730	23750	12790	18270	17947.36	1.62	0	-4754	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2631	4.40	0.57	12	0.11	4068.00	31563.00	21700	20221130	-17.51	13450	20220928	33.09	19000	-5.79	20230831	13700	30.66	20230314	21700	-17.51	20221130	13450	33.09	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
134	20230905	120251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17940	-330	5	-1.81	199098930	11066	31.75	18090	18270	17900	23750	12790	18270	17991.70	1.62	0	-2735	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2637	4.41	0.57	12	0.08	4068.00	31563.00	21700	20221130	-17.33	13450	20220928	33.38	19000	-5.58	20230831	13700	30.95	20230314	21700	-17.33	20221130	13450	33.38	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
135	20230905	110251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18070	-200	5	-1.09	106989340	5929	17.01	18090	18270	17920	23750	12790	18270	18044.71	1.62	0	-96	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2656	4.44	0.57	12	0.04	4068.00	31563.00	21700	20221130	-16.73	13450	20220928	34.35	19000	-4.89	20230831	13700	31.90	20230314	21700	-16.73	20221130	13450	34.35	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
136	20230905	100249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18110	-160	5	-0.88	52454880	2910	8.35	18090	18270	17920	23750	12790	18270	18024.89	1.62	0	124	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2662	4.45	0.57	12	0.02	4068.00	31563.00	21700	20221130	-16.54	13450	20220928	34.65	19000	-4.68	20230831	13700	32.19	20230314	21700	-16.54	20221130	13450	34.65	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
137	20230905	090246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18270	0	3	0.00	2029580	112	0.32	18090	18270	18090	23750	12790	18270	18106.67	1.62	0	8	18723	18496	18163	17936	17603	18610	18050	74	5480	500	12780	10	1	14700000	2686	4.49	0.58	12	0.00	4068.00	31563.00	21700	20221130	-15.81	13450	20220928	35.84	19000	-3.84	20230831	13700	33.36	20230314	21700	-15.81	20221130	13450	35.84	20220928	1.72	N	018310	500	73 억		237997	N	N	0	N	00	N
138	20230904	160248	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18270	30	2	0.16	629827780	34825	68.03	18100	18390	17830	23700	12770	18240	18083.30	1.58	0	8251	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2686	4.49	0.58	12	0.24	4068.00	31563.00	21700	20221130	-15.81	13450	20220928	35.84	19000	-3.84	20230831	13700	33.36	20230314	21700	-15.81	20221130	13450	35.84	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
139	20230904	150244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18210	-30	5	-0.16	597226980	33037	64.53	18100	18390	17830	23700	12770	18240	18076.95	1.58	0	8420	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2677	4.48	0.58	12	0.22	4068.00	31563.00	21700	20221130	-16.08	13450	20220928	35.39	19000	-4.16	20230831	13700	32.92	20230314	21700	-16.08	20221130	13450	35.39	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
140	20230904	140245	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18300	60	2	0.33	520703300	28842	56.34	18100	18390	17830	23700	12770	18240	18052.90	1.58	0	6293	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2690	4.50	0.58	12	0.20	4068.00	31563.00	21700	20221130	-15.67	13450	20220928	36.06	19000	-3.68	20230831	13700	33.58	20230314	21700	-15.67	20221130	13450	36.06	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
141	20230904	130248	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18260	20	2	0.11	454298790	25213	49.25	18100	18280	17830	23700	12770	18240	18017.42	1.58	0	5946	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2684	4.49	0.58	12	0.17	4068.00	31563.00	21700	20221130	-15.85	13450	20220928	35.76	19000	-3.89	20230831	13700	33.28	20230314	21700	-15.85	20221130	13450	35.76	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
142	20230904	120244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18040	-200	5	-1.10	378421470	21028	41.08	18100	18200	17830	23700	12770	18240	17994.73	1.58	0	4066	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2652	4.43	0.57	12	0.14	4068.00	31563.00	21700	20221130	-16.87	13450	20220928	34.13	19000	-5.05	20230831	13700	31.68	20230314	21700	-16.87	20221130	13450	34.13	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
143	20230904	110240	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17970	-270	5	-1.48	317729960	17662	34.50	18100	18200	17830	23700	12770	18240	17987.82	1.58	0	1408	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2642	4.42	0.57	12	0.12	4068.00	31563.00	21700	20221130	-17.19	13450	20220928	33.61	19000	-5.42	20230831	13700	31.17	20230314	21700	-17.19	20221130	13450	33.61	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
144	20230904	100238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17970	-270	5	-1.48	206328740	11444	22.35	18100	18200	17950	23700	12770	18240	18027.29	1.58	0	1350	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2642	4.42	0.57	12	0.08	4068.00	31563.00	21700	20221130	-17.19	13450	20220928	33.61	19000	-5.42	20230831	13700	31.17	20230314	21700	-17.19	20221130	13450	33.61	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
145	20230904	090244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18070	-170	5	-0.93	39457990	2180	4.26	18100	18200	18070	23700	12770	18240	18092.20	1.58	0	-151	18786	18512	18236	17962	17686	18375	17825	74	5460	500	12760	10	1	14700000	2656	4.44	0.57	12	0.01	4068.00	31563.00	21700	20221130	-16.73	13450	20220928	34.35	19000	-4.89	20230831	13700	31.90	20230314	21700	-16.73	20221130	13450	34.35	20220928	1.78	N	018310	500	73 억		232994	N	N	0	N	00	N
146	20230901	160240	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18240	-250	5	-1.35	929707070	51085	60.89	18450	18510	17960	24000	12950	18490	18199.21	1.58	0	6610	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2681	4.48	0.58	12	0.35	4068.00	31563.00	21700	20221130	-15.94	13450	20220928	35.61	19000	-4.00	20230831	13700	33.14	20230314	21700	-15.94	20221130	13450	35.61	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
147	20230901	150244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18190	-300	5	-1.62	866181160	47598	56.73	18450	18510	17960	24000	12950	18490	18197.85	1.58	0	6235	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2674	4.47	0.58	12	0.32	4068.00	31563.00	21700	20221130	-16.18	13450	20220928	35.24	19000	-4.26	20230831	13700	32.77	20230314	21700	-16.18	20221130	13450	35.24	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
148	20230901	140242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18280	-210	5	-1.14	815579010	44822	53.42	18450	18510	17960	24000	12950	18490	18195.95	1.58	0	6159	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2687	4.49	0.58	12	0.30	4068.00	31563.00	21700	20221130	-15.76	13450	20220928	35.91	19000	-3.79	20230831	13700	33.43	20230314	21700	-15.76	20221130	13450	35.91	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
149	20230901	130241	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18220	-270	5	-1.46	757855970	41655	49.65	18450	18510	17960	24000	12950	18490	18193.64	1.58	0	5733	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2678	4.48	0.58	12	0.28	4068.00	31563.00	21700	20221130	-16.04	13450	20220928	35.46	19000	-4.11	20230831	13700	32.99	20230314	21700	-16.04	20221130	13450	35.46	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
150	20230901	120242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18150	-340	5	-1.84	730040930	40127	47.83	18450	18510	17960	24000	12950	18490	18193.26	1.58	0	5573	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2668	4.46	0.58	12	0.27	4068.00	31563.00	21700	20221130	-16.36	13450	20220928	34.94	19000	-4.47	20230831	13700	32.48	20230314	21700	-16.36	20221130	13450	34.94	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
151	20230901	110241	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18090	-400	5	-2.16	550295710	30150	35.94	18450	18510	18050	24000	12950	18490	18251.93	1.58	0	2194	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2659	4.45	0.57	12	0.21	4068.00	31563.00	21700	20221130	-16.64	13450	20220928	34.50	19000	-4.79	20230831	13700	32.04	20230314	21700	-16.64	20221130	13450	34.50	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
152	20230901	100242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18250	-240	5	-1.30	402790580	22032	26.26	18450	18510	18140	24000	12950	18490	18282.07	1.58	0	5467	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2683	4.49	0.58	12	0.15	4068.00	31563.00	21700	20221130	-15.90	13450	20220928	35.69	19000	-3.95	20230831	13700	33.21	20230314	21700	-15.90	20221130	13450	35.69	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N
153	20230901	090239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18300	-190	5	-1.03	26825790	1459	1.74	18450	18490	18290	24000	12950	18490	18386.42	1.58	0	-39	19376	18932	18556	18112	17736	19155	18335	74	5510	500	12940	10	1	14700000	2690	4.50	0.58	12	0.01	4068.00	31563.00	21700	20221130	-15.67	13450	20220928	36.06	19000	-3.68	20230831	13700	33.58	20230314	21700	-15.67	20221130	13450	36.06	20220928	1.80	N	018310	500	73 억		232129	N	N	0	N	00	N