KissMeData/162300/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	160846	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3695	105	2	2.92	1402049475	384302	34.59	3540	3695	3540	4665	2515	3590	3648.24	0.65	0	83396	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1532	24.80	2.34	12	0.93	149.00	1581.00	10300	20230102	-64.13	3080	20230824	19.97	10300	-64.13	20230102	3080	19.97	20230824	10300	-64.13	20230102	3080	19.97	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
3	20230927	150855	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3685	95	2	2.65	1269881145	348415	31.36	3540	3695	3540	4665	2515	3590	3644.74	0.65	0	76616	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1528	24.73	2.33	12	0.84	149.00	1581.00	10300	20230102	-64.22	3080	20230824	19.64	10300	-64.22	20230102	3080	19.64	20230824	10300	-64.22	20230102	3080	19.64	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
4	20230927	140856	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3670	80	2	2.23	1023539255	281459	25.33	3540	3685	3540	4665	2515	3590	3636.55	0.65	0	49312	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1522	24.63	2.32	12	0.68	149.00	1581.00	10300	20230102	-64.37	3080	20230824	19.16	10300	-64.37	20230102	3080	19.16	20230824	10300	-64.37	20230102	3080	19.16	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
5	20230927	130843	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3645	55	2	1.53	887011280	244088	21.97	3540	3685	3540	4665	2515	3590	3633.98	0.65	0	53823	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1512	24.46	2.31	12	0.59	149.00	1581.00	10300	20230102	-64.61	3080	20230824	18.34	10300	-64.61	20230102	3080	18.34	20230824	10300	-64.61	20230102	3080	18.34	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
6	20230927	120844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3625	35	2	0.97	855081295	235299	21.18	3540	3685	3540	4665	2515	3590	3634.02	0.65	0	51803	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1503	24.33	2.29	12	0.57	149.00	1581.00	10300	20230102	-64.81	3080	20230824	17.69	10300	-64.81	20230102	3080	17.69	20230824	10300	-64.81	20230102	3080	17.69	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
7	20230927	110853	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3680	90	2	2.51	662985715	182586	16.43	3540	3685	3540	4665	2515	3590	3631.09	0.65	0	48200	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1526	24.70	2.33	12	0.44	149.00	1581.00	10300	20230102	-64.27	3080	20230824	19.48	10300	-64.27	20230102	3080	19.48	20230824	10300	-64.27	20230102	3080	19.48	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
8	20230927	100846	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3630	40	2	1.11	427603010	118354	10.65	3540	3680	3540	4665	2515	3590	3612.92	0.65	0	36291	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1505	24.36	2.30	12	0.29	149.00	1581.00	10300	20230102	-64.76	3080	20230824	17.86	10300	-64.76	20230102	3080	17.86	20230824	10300	-64.76	20230102	3080	17.86	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
9	20230927	090901	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3640	50	2	1.39	190340585	52973	4.77	3540	3680	3540	4665	2515	3590	3593.16	0.65	0	21016	4040	3815	3685	3460	3330	3750	3395	41	1075	100	2220	5	1	41471382	1510	24.43	2.30	12	0.13	149.00	1581.00	10300	20230102	-64.66	3080	20230824	18.18	10300	-64.66	20230102	3080	18.18	20230824	10300	-64.66	20230102	3080	18.18	20230824	3.27	N	162300	100	41 억		269072	N	N	0	N	00	N
10	20230926	160844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3590	-110	5	-2.97	4097082810	1097687	90.48	3715	3910	3555	4810	2590	3700	3732.93	0.50	0	61136	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1489	24.09	2.27	12	2.65	149.00	1581.00	10300	20230102	-65.15	3080	20230824	16.56	10300	-65.15	20230102	3080	16.56	20230824	10300	-65.15	20230102	3080	16.56	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
11	20230926	150844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3660	-40	5	-1.08	3946520065	1056124	87.06	3715	3910	3555	4810	2590	3700	3736.81	0.50	0	58056	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1518	24.56	2.31	12	2.55	149.00	1581.00	10300	20230102	-64.47	3080	20230824	18.83	10300	-64.47	20230102	3080	18.83	20230824	10300	-64.47	20230102	3080	18.83	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
12	20230926	140839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3570	-130	5	-3.51	3481238020	926932	76.41	3715	3910	3560	4810	2590	3700	3755.67	0.50	0	52087	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1481	23.96	2.26	12	2.24	149.00	1581.00	10300	20230102	-65.34	3080	20230824	15.91	10300	-65.34	20230102	3080	15.91	20230824	10300	-65.34	20230102	3080	15.91	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
13	20230926	130841	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3635	-65	5	-1.76	2956776235	780936	64.37	3715	3910	3620	4810	2590	3700	3786.22	0.50	0	86	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1507	24.40	2.30	12	1.88	149.00	1581.00	10300	20230102	-64.71	3080	20230824	18.02	10300	-64.71	20230102	3080	18.02	20230824	10300	-64.71	20230102	3080	18.02	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
14	20230926	120848	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3730	30	2	0.81	2646454010	696587	57.42	3715	3910	3685	4810	2590	3700	3799.21	0.50	0	9412	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1547	25.03	2.36	12	1.68	149.00	1581.00	10300	20230102	-63.79	3080	20230824	21.10	10300	-63.79	20230102	3080	21.10	20230824	10300	-63.79	20230102	3080	21.10	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
15	20230926	110844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3765	65	2	1.76	2333894490	612589	50.50	3715	3910	3715	4810	2590	3700	3809.93	0.50	0	3576	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1561	25.27	2.38	12	1.48	149.00	1581.00	10300	20230102	-63.45	3080	20230824	22.24	10300	-63.45	20230102	3080	22.24	20230824	10300	-63.45	20230102	3080	22.24	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
16	20230926	100843	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3830	130	2	3.51	1791313350	470056	38.75	3715	3910	3715	4810	2590	3700	3810.91	0.50	0	12728	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1588	25.70	2.42	12	1.13	149.00	1581.00	10300	20230102	-62.82	3080	20230824	24.35	10300	-62.82	20230102	3080	24.35	20230824	10300	-62.82	20230102	3080	24.35	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
17	20230926	090845	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3770	70	2	1.89	267886320	71619	5.90	3715	3775	3715	4810	2590	3700	3740.59	0.50	0	16174	4146	3922	3801	3577	3456	3862	3517	41	1110	100	2290	5	1	41471382	1563	25.30	2.38	12	0.17	149.00	1581.00	10300	20230102	-63.40	3080	20230824	22.40	10300	-63.40	20230102	3080	22.40	20230824	10300	-63.40	20230102	3080	22.40	20230824	3.26	N	162300	100	41 억		206462	N	N	0	N	00	N
18	20230925	160844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3700	-350	5	-8.64	4509047540	1186865	25.18	3960	4025	3680	5260	2835	4050	3799.54	0.43	0	27064	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1534	24.83	2.34	12	2.86	149.00	1581.00	10300	20230102	-64.08	3080	20230824	20.13	10300	-64.08	20230102	3080	20.13	20230824	10300	-64.08	20230102	3080	20.13	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
19	20230925	150847	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3700	-350	5	-8.64	4251527455	1117246	23.70	3960	4025	3680	5260	2835	4050	3805.32	0.43	0	23400	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1534	24.83	2.34	12	2.69	149.00	1581.00	10300	20230102	-64.08	3080	20230824	20.13	10300	-64.08	20230102	3080	20.13	20230824	10300	-64.08	20230102	3080	20.13	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
20	20230925	140833	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3760	-290	5	-7.16	3700984430	969123	20.56	3960	4025	3700	5260	2835	4050	3818.85	0.43	0	13383	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1559	25.23	2.38	12	2.34	149.00	1581.00	10300	20230102	-63.50	3080	20230824	22.08	10300	-63.50	20230102	3080	22.08	20230824	10300	-63.50	20230102	3080	22.08	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
21	20230925	130837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3745	-305	5	-7.53	3542929700	926903	19.66	3960	4025	3700	5260	2835	4050	3822.28	0.43	0	11403	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1553	25.13	2.37	12	2.24	149.00	1581.00	10300	20230102	-63.64	3080	20230824	21.59	10300	-63.64	20230102	3080	21.59	20230824	10300	-63.64	20230102	3080	21.59	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
22	20230925	120842	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3730	-320	5	-7.90	3248611120	848452	18.00	3960	4025	3700	5260	2835	4050	3828.81	0.43	0	9329	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1547	25.03	2.36	12	2.05	149.00	1581.00	10300	20230102	-63.79	3080	20230824	21.10	10300	-63.79	20230102	3080	21.10	20230824	10300	-63.79	20230102	3080	21.10	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
23	20230925	110837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3735	-315	5	-7.78	2949312690	768340	16.30	3960	4025	3700	5260	2835	4050	3838.49	0.43	0	7239	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1549	25.07	2.36	12	1.85	149.00	1581.00	10300	20230102	-63.74	3080	20230824	21.27	10300	-63.74	20230102	3080	21.27	20230824	10300	-63.74	20230102	3080	21.27	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
24	20230925	100842	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3760	-290	5	-7.16	2224760045	574396	12.19	3960	4025	3755	5260	2835	4050	3873.15	0.43	0	3404	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1559	25.23	2.38	12	1.39	149.00	1581.00	10300	20230102	-63.50	3080	20230824	22.08	10300	-63.50	20230102	3080	22.08	20230824	10300	-63.50	20230102	3080	22.08	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
25	20230925	090837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3935	-115	5	-2.84	567796405	144165	3.06	3960	4025	3905	5260	2835	4050	3938.36	0.43	0	19050	4676	4362	4181	3867	3686	4272	3777	41	1210	100	2510	5	1	41471382	1632	26.41	2.49	12	0.35	149.00	1581.00	10300	20230102	-61.80	3080	20230824	27.76	10300	-61.80	20230102	3080	27.76	20230824	10300	-61.80	20230102	3080	27.76	20230824	3.18	N	162300	100	41 억		179143	N	N	0	N	00	N
26	20230922	160909	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	-90	5	-2.17	20159410295	4676837	200.66	4100	4495	4000	5380	2900	4140	4310.78	0.21	0	92014	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1680	27.18	2.56	12	11.28	149.00	1581.00	10300	20230102	-60.68	3080	20230824	31.49	10300	-60.68	20230102	3080	31.49	20230824	10300	-60.68	20230102	3080	31.49	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
27	20230922	150903	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4095	-45	5	-1.09	19567088935	4531185	194.41	4100	4495	4000	5380	2900	4140	4318.32	0.21	0	60910	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1698	27.48	2.59	12	10.93	149.00	1581.00	10300	20230102	-60.24	3080	20230824	32.95	10300	-60.24	20230102	3080	32.95	20230824	10300	-60.24	20230102	3080	32.95	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
28	20230922	140901	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4175	35	2	0.85	18523926785	4277910	183.55	4100	4495	4000	5380	2900	4140	4330.14	0.21	0	65826	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1731	28.02	2.64	12	10.32	149.00	1581.00	10300	20230102	-59.47	3080	20230824	35.55	10300	-59.47	20230102	3080	35.55	20230824	10300	-59.47	20230102	3080	35.55	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
29	20230922	130808	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4205	65	2	1.57	17013997990	3916920	168.06	4100	4495	4000	5380	2900	4140	4343.73	0.21	0	-40892	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1744	28.22	2.66	12	9.44	149.00	1581.00	10300	20230102	-59.17	3080	20230824	36.53	10300	-59.17	20230102	3080	36.53	20230824	10300	-59.17	20230102	3080	36.53	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
30	20230922	120806	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4235	95	2	2.29	4059343170	970058	41.62	4100	4280	4000	5380	2900	4140	4184.65	0.21	0	76308	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1756	28.42	2.68	12	2.34	149.00	1581.00	10300	20230102	-58.88	3080	20230824	37.50	10300	-58.88	20230102	3080	37.50	20230824	10300	-58.88	20230102	3080	37.50	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
31	20230922	110803	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4220	80	2	1.93	3474181975	831300	35.67	4100	4280	4000	5380	2900	4140	4179.22	0.21	0	70028	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1750	28.32	2.67	12	2.00	149.00	1581.00	10300	20230102	-59.03	3080	20230824	37.01	10300	-59.03	20230102	3080	37.01	20230824	10300	-59.03	20230102	3080	37.01	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
32	20230922	100803	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4110	-30	5	-0.72	2742862750	656645	28.17	4100	4280	4000	5380	2900	4140	4177.09	0.21	0	43358	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1704	27.58	2.60	12	1.58	149.00	1581.00	10300	20230102	-60.10	3080	20230824	33.44	10300	-60.10	20230102	3080	33.44	20230824	10300	-60.10	20230102	3080	33.44	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
33	20230922	090759	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	-90	5	-2.17	417123995	103298	4.43	4100	4100	4000	5380	2900	4140	4037.94	0.21	0	-14351	4620	4380	4260	4020	3900	4320	3960	41	1240	100	2560	5	1	41471382	1680	27.18	2.56	12	0.25	149.00	1581.00	10300	20230102	-60.68	3080	20230824	31.49	10300	-60.68	20230102	3080	31.49	20230824	10300	-60.68	20230102	3080	31.49	20230824	3.08	N	162300	100	41 억		86052	N	N	0	N	00	N
34	20230921	160806	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4140	-225	5	-5.15	10011207825	2312283	33.48	4265	4500	4140	5670	3060	4365	4329.84	0.08	0	12655	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1717	27.79	2.62	12	5.58	149.00	1581.00	10300	20230102	-59.81	3080	20230824	34.42	10300	-59.81	20230102	3080	34.42	20230824	10300	-59.81	20230102	3080	34.42	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
35	20230921	150754	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4190	-175	5	-4.01	9494876930	2188331	31.68	4265	4500	4185	5670	3060	4365	4338.84	0.08	0	-10326	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1738	28.12	2.65	12	5.28	149.00	1581.00	10300	20230102	-59.32	3080	20230824	36.04	10300	-59.32	20230102	3080	36.04	20230824	10300	-59.32	20230102	3080	36.04	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
36	20230921	140801	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4250	-115	5	-2.63	8753556840	2012544	29.14	4265	4500	4190	5670	3060	4365	4349.48	0.08	0	9173	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1763	28.52	2.69	12	4.85	149.00	1581.00	10300	20230102	-58.74	3080	20230824	37.99	10300	-58.74	20230102	3080	37.99	20230824	10300	-58.74	20230102	3080	37.99	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
37	20230921	130754	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4265	-100	5	-2.29	8062830425	1850225	26.79	4265	4500	4190	5670	3060	4365	4357.75	0.08	0	7435	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1769	28.62	2.70	12	4.46	149.00	1581.00	10300	20230102	-58.59	3080	20230824	38.47	10300	-58.59	20230102	3080	38.47	20230824	10300	-58.59	20230102	3080	38.47	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
38	20230921	120748	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4330	-35	5	-0.80	7369635940	1689088	24.45	4265	4500	4190	5670	3060	4365	4363.08	0.08	0	-3401	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1796	29.06	2.74	12	4.07	149.00	1581.00	10300	20230102	-57.96	3080	20230824	40.58	10300	-57.96	20230102	3080	40.58	20230824	10300	-57.96	20230102	3080	40.58	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
39	20230921	110807	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4380	15	2	0.34	6543447550	1500205	21.72	4265	4500	4190	5670	3060	4365	4361.70	0.08	0	-19601	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1816	29.40	2.77	12	3.62	149.00	1581.00	10300	20230102	-57.48	3080	20230824	42.21	10300	-57.48	20230102	3080	42.21	20230824	10300	-57.48	20230102	3080	42.21	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
40	20230921	100751	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4320	-45	5	-1.03	2969236900	692474	10.03	4265	4390	4190	5670	3060	4365	4287.66	0.08	0	-11943	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1792	28.99	2.73	12	1.67	149.00	1581.00	10300	20230102	-58.06	3080	20230824	40.26	10300	-58.06	20230102	3080	40.26	20230824	10300	-58.06	20230102	3080	40.26	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
41	20230921	090756	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4245	-120	5	-2.75	1047271740	247344	3.58	4265	4300	4190	5670	3060	4365	4233.09	0.08	0	-3605	4868	4616	4398	4146	3928	4742	4272	41	1305	100	2700	5	1	41471382	1760	28.49	2.69	12	0.60	149.00	1581.00	10300	20230102	-58.79	3080	20230824	37.82	10300	-58.79	20230102	3080	37.82	20230824	10300	-58.79	20230102	3080	37.82	20230824	2.63	N	162300	100	41 억		35088	N	N	0	N	00	N
42	20230920	160800	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4365	25	2	0.58	30738516755	6856157	192.21	4315	4650	4180	5640	3040	4340	4483.63	0.16	0	-56043	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1810	29.30	2.76	12	16.53	149.00	1581.00	10300	20230102	-57.62	3080	20230824	41.72	10300	-57.62	20230102	3080	41.72	20230824	10300	-57.62	20230102	3080	41.72	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
43	20230920	150740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4450	110	2	2.53	28622809110	6372607	178.65	4315	4650	4180	5640	3040	4340	4491.56	0.16	0	-93927	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1845	29.87	2.81	12	15.37	149.00	1581.00	10300	20230102	-56.80	3080	20230824	44.48	10300	-56.80	20230102	3080	44.48	20230824	10300	-56.80	20230102	3080	44.48	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
44	20230920	140750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4590	250	2	5.76	12684611770	2862647	80.25	4315	4630	4180	5640	3040	4340	4431.11	0.16	0	-46983	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1904	30.81	2.90	12	6.90	149.00	1581.00	10300	20230102	-55.44	3080	20230824	49.03	10300	-55.44	20230102	3080	49.03	20230824	10300	-55.44	20230102	3080	49.03	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
45	20230920	130746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4360	20	2	0.46	5436379425	1263072	35.41	4315	4430	4180	5640	3040	4340	4304.06	0.16	0	66134	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1808	29.26	2.76	12	3.05	149.00	1581.00	10300	20230102	-57.67	3080	20230824	41.56	10300	-57.67	20230102	3080	41.56	20230824	10300	-57.67	20230102	3080	41.56	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
46	20230920	120744	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4340	0	3	0.00	4558044400	1061514	29.76	4315	4430	4180	5640	3040	4340	4293.86	0.16	0	67068	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1800	29.13	2.75	12	2.56	149.00	1581.00	10300	20230102	-57.86	3080	20230824	40.91	10300	-57.86	20230102	3080	40.91	20230824	10300	-57.86	20230102	3080	40.91	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
47	20230920	110753	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4245	-95	5	-2.19	3854171825	897434	25.16	4315	4430	4180	5640	3040	4340	4294.60	0.16	0	56944	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1760	28.49	2.69	12	2.16	149.00	1581.00	10300	20230102	-58.79	3080	20230824	37.82	10300	-58.79	20230102	3080	37.82	20230824	10300	-58.79	20230102	3080	37.82	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
48	20230920	100736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4230	-110	5	-2.53	3038561720	705337	19.77	4315	4430	4180	5640	3040	4340	4307.91	0.16	0	8460	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1754	28.39	2.68	12	1.70	149.00	1581.00	10300	20230102	-58.93	3080	20230824	37.34	10300	-58.93	20230102	3080	37.34	20230824	10300	-58.93	20230102	3080	37.34	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
49	20230920	090746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4380	40	2	0.92	812492980	187174	5.25	4315	4395	4265	5640	3040	4340	4340.85	0.16	0	-37624	4776	4557	4386	4167	3996	4667	4277	41	1300	100	2690	5	1	41471382	1816	29.40	2.77	12	0.45	149.00	1581.00	10300	20230102	-57.48	3080	20230824	42.21	10300	-57.48	20230102	3080	42.21	20230824	10300	-57.48	20230102	3080	42.21	20230824	2.75	N	162300	100	41 억		65543	N	N	0	N	00	N
50	20230919	160742	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4340	-45	5	-1.03	15493734955	3506708	58.74	4275	4605	4215	5700	3070	4385	4418.66	0.34	0	-133046	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1800	29.13	2.75	12	8.46	149.00	1581.00	10300	20230102	-57.86	3080	20230824	40.91	10300	-57.86	20230102	3080	40.91	20230824	10300	-57.86	20230102	3080	40.91	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
51	20230919	150745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4325	-60	5	-1.37	14759657035	3337293	55.91	4275	4605	4215	5700	3070	4385	4422.66	0.34	0	-140473	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1794	29.03	2.74	12	8.05	149.00	1581.00	10300	20230102	-58.01	3080	20230824	40.42	10300	-58.01	20230102	3080	40.42	20230824	10300	-58.01	20230102	3080	40.42	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
52	20230919	140743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4305	-80	5	-1.82	13617925020	3070862	51.44	4275	4605	4250	5700	3070	4385	4434.59	0.34	0	-112753	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1785	28.89	2.72	12	7.40	149.00	1581.00	10300	20230102	-58.20	3080	20230824	39.77	10300	-58.20	20230102	3080	39.77	20230824	10300	-58.20	20230102	3080	39.77	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
53	20230919	130730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4385	0	3	0.00	12848922280	2893411	48.47	4275	4605	4250	5700	3070	4385	4440.78	0.34	0	-71921	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1819	29.43	2.77	12	6.98	149.00	1581.00	10300	20230102	-57.43	3080	20230824	42.37	10300	-57.43	20230102	3080	42.37	20230824	10300	-57.43	20230102	3080	42.37	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
54	20230919	120747	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4355	-30	5	-0.68	12498927130	2813211	47.13	4275	4605	4250	5700	3070	4385	4442.97	0.34	0	-54444	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1806	29.23	2.75	12	6.78	149.00	1581.00	10300	20230102	-57.72	3080	20230824	41.40	10300	-57.72	20230102	3080	41.40	20230824	10300	-57.72	20230102	3080	41.40	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
55	20230919	110750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4350	-35	5	-0.80	12084894450	2717982	45.53	4275	4605	4250	5700	3070	4385	4446.31	0.34	0	-57545	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1804	29.19	2.75	12	6.55	149.00	1581.00	10300	20230102	-57.77	3080	20230824	41.23	10300	-57.77	20230102	3080	41.23	20230824	10300	-57.77	20230102	3080	41.23	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
56	20230919	100743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4400	15	2	0.34	11090118195	2492205	41.75	4275	4605	4250	5700	3070	4385	4449.97	0.34	0	-64469	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1825	29.53	2.78	12	6.01	149.00	1581.00	10300	20230102	-57.28	3080	20230824	42.86	10300	-57.28	20230102	3080	42.86	20230824	10300	-57.28	20230102	3080	42.86	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
57	20230919	090740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4525	140	2	3.19	3422481325	768012	12.87	4275	4545	4270	5700	3070	4385	4456.44	0.34	0	-10687	4971	4677	4531	4237	4091	4605	4165	41	1315	100	2710	5	1	41471382	1877	30.37	2.86	12	1.85	149.00	1581.00	10300	20230102	-56.07	3080	20230824	46.92	10300	-56.07	20230102	3080	46.92	20230824	10300	-56.07	20230102	3080	46.92	20230824	2.63	N	162300	100	41 억		141698	N	N	0	N	00	N
58	20230918	160743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4385	-230	5	-4.98	27486033785	5917574	14.62	4695	4825	4385	5990	3235	4615	4645.09	0.00	0	9808	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1819	29.43	2.77	12	14.27	149.00	1581.00	10300	20230102	-57.43	3080	20230824	42.37	10300	-57.43	20230102	3080	42.37	20230824	10300	-57.43	20230102	3080	42.37	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
59	20230918	150741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4460	-155	5	-3.36	26337971530	5657733	13.97	4695	4825	4450	5990	3235	4615	4655.22	0.00	0	-10809	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1850	29.93	2.82	12	13.64	149.00	1581.00	10300	20230102	-56.70	3080	20230824	44.81	10300	-56.70	20230102	3080	44.81	20230824	10300	-56.70	20230102	3080	44.81	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
60	20230918	140801	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4530	-85	5	-1.84	25154668490	5394546	13.32	4695	4825	4450	5990	3235	4615	4662.98	0.00	0	-1238	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1879	30.40	2.87	12	13.01	149.00	1581.00	10300	20230102	-56.02	3080	20230824	47.08	10300	-56.02	20230102	3080	47.08	20230824	10300	-56.02	20230102	3080	47.08	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
61	20230918	130741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4480	-135	5	-2.93	23755030800	5083808	12.56	4695	4825	4480	5990	3235	4615	4672.69	0.00	0	5572	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1858	30.07	2.83	12	12.26	149.00	1581.00	10300	20230102	-56.50	3080	20230824	45.45	10300	-56.50	20230102	3080	45.45	20230824	10300	-56.50	20230102	3080	45.45	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
62	20230918	120745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4520	-95	5	-2.06	22341117770	4769621	11.78	4695	4825	4500	5990	3235	4615	4684.05	0.00	0	-28285	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1875	30.34	2.86	12	11.50	149.00	1581.00	10300	20230102	-56.12	3080	20230824	46.75	10300	-56.12	20230102	3080	46.75	20230824	10300	-56.12	20230102	3080	46.75	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
63	20230918	110733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4565	-50	5	-1.08	20827283750	4436644	10.96	4695	4825	4550	5990	3235	4615	4694.38	0.00	0	-84431	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1893	30.64	2.89	12	10.70	149.00	1581.00	10300	20230102	-55.68	3080	20230824	48.21	10300	-55.68	20230102	3080	48.21	20230824	10300	-55.68	20230102	3080	48.21	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
64	20230918	100729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	25	2	0.54	17416572630	3694652	9.13	4695	4825	4605	5990	3235	4615	4714.00	0.00	0	-85917	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1924	31.14	2.93	12	8.91	149.00	1581.00	10300	20230102	-54.95	3080	20230824	50.65	10300	-54.95	20230102	3080	50.65	20230824	10300	-54.95	20230102	3080	50.65	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
65	20230918	090732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4620	5	2	0.11	4717125880	1001251	2.47	4695	4760	4615	5990	3235	4615	4711.24	0.00	0	-88987	5428	5021	4558	4151	3688	5225	4355	41	1375	100	2860	5	1	41471382	1916	31.01	2.92	12	2.41	149.00	1581.00	10300	20230102	-55.15	3080	20230824	50.00	10300	-55.15	20230102	3080	50.00	20230824	10300	-55.15	20230102	3080	50.00	20230824	2.70	N	162300	100	41 억		0	N	N	0	N	00	N
66	20230915	160738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4615	580	2	14.37	184644383780	40131814	339.73	4205	4965	4095	5240	2825	4035	4600.97	0.20	0	-75821	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1914	30.97	2.92	12	96.77	149.00	1581.00	10300	20230102	-55.19	3080	20230824	49.84	10300	-55.19	20230102	3080	49.84	20230824	10300	-55.19	20230102	3080	49.84	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
67	20230915	150738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4515	480	2	11.90	180203233370	39157002	331.48	4205	4965	4095	5240	2825	4035	4602.11	0.20	0	-110749	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1872	30.30	2.86	12	94.42	149.00	1581.00	10300	20230102	-56.17	3080	20230824	46.59	10300	-56.17	20230102	3080	46.59	20230824	10300	-56.17	20230102	3080	46.59	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
68	20230915	140738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4770	735	2	18.22	161473842135	35138852	297.47	4205	4965	4095	5240	2825	4035	4595.35	0.20	0	-128723	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1978	32.01	3.02	12	84.73	149.00	1581.00	10300	20230102	-53.69	3080	20230824	54.87	10300	-53.69	20230102	3080	54.87	20230824	10300	-53.69	20230102	3080	54.87	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
69	20230915	130731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4810	775	2	19.21	133602455095	29399376	248.88	4205	4905	4095	5240	2825	4035	4544.44	0.20	0	-117269	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1995	32.28	3.04	12	70.89	149.00	1581.00	10300	20230102	-53.30	3080	20230824	56.17	10300	-53.30	20230102	3080	56.17	20230824	10300	-53.30	20230102	3080	56.17	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
70	20230915	120739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4390	355	2	8.80	87757308775	19715073	166.90	4205	4625	4095	5240	2825	4035	4451.33	0.20	0	-100756	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1821	29.46	2.78	12	47.54	149.00	1581.00	10300	20230102	-57.38	3080	20230824	42.53	10300	-57.38	20230102	3080	42.53	20230824	10300	-57.38	20230102	3080	42.53	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
71	20230915	110744	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4375	340	2	8.43	70701378255	15909599	134.68	4205	4625	4095	5240	2825	4035	4444.01	0.20	0	-73683	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1814	29.36	2.77	12	38.36	149.00	1581.00	10300	20230102	-57.52	3080	20230824	42.05	10300	-57.52	20230102	3080	42.05	20230824	10300	-57.52	20230102	3080	42.05	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
72	20230915	100741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4445	410	2	10.16	61277500115	13760807	116.49	4205	4625	4095	5240	2825	4035	4453.12	0.20	0	-50303	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1843	29.83	2.81	12	33.18	149.00	1581.00	10300	20230102	-56.84	3080	20230824	44.32	10300	-56.84	20230102	3080	44.32	20230824	10300	-56.84	20230102	3080	44.32	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
73	20230915	090732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4310	275	2	6.82	13985853600	3224550	27.30	4205	4470	4095	5240	2825	4035	4337.54	0.20	0	-37289	4805	4420	3820	3435	2835	4612	3627	41	1205	100	2500	5	1	41471382	1787	28.93	2.73	12	7.78	149.00	1581.00	10300	20230102	-58.16	3080	20230824	39.94	10300	-58.16	20230102	3080	39.94	20230824	10300	-58.16	20230102	3080	39.94	20230824	2.71	N	162300	100	41 억		84734	N	N	0	N	00	N
74	20230914	160741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	800	2	24.73	44882259950	11412068	6273.71	3225	4205	3220	4205	2265	3235	3932.52	0.82	0	-47535	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1673	27.08	2.55	12	27.52	149.00	1581.00	10300	20230102	-60.83	3080	20230824	31.01	10300	-60.83	20230102	3080	31.01	20230824	10300	-60.83	20230102	3080	31.01	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
75	20230914	150720	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4200	965	2	29.83	34193786565	8830121	4854.30	3225	4205	3220	4205	2265	3235	3872.40	0.82	0	-91512	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1742	28.19	2.66	12	21.29	149.00	1581.00	10300	20230102	-59.22	3080	20230824	36.36	10300	-59.22	20230102	3080	36.36	20230824	10300	-59.22	20230102	3080	36.36	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
76	20230914	140732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3545	310	2	9.58	1440055220	422516	232.28	3225	3545	3220	4205	2265	3235	3408.29	0.82	0	46819	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1470	23.79	2.24	12	1.02	149.00	1581.00	10300	20230102	-65.58	3080	20230824	15.10	10300	-65.58	20230102	3080	15.10	20230824	10300	-65.58	20230102	3080	15.10	20230824	2.67	N	162300	100	41 억		338975	Y	N	0	N	00	N
77	20230914	130718	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3240	5	2	0.15	267279480	81672	44.90	3225	3355	3220	4205	2265	3235	3272.60	0.82	0	7380	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1344	21.74	2.05	12	0.20	149.00	1581.00	10300	20230102	-68.54	3080	20230824	5.19	10300	-68.54	20230102	3080	5.19	20230824	10300	-68.54	20230102	3080	5.19	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
78	20230914	120728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3275	40	2	1.24	207533235	63281	34.79	3225	3355	3220	4205	2265	3235	3279.55	0.82	0	5386	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1358	21.98	2.07	12	0.15	149.00	1581.00	10300	20230102	-68.20	3080	20230824	6.33	10300	-68.20	20230102	3080	6.33	20230824	10300	-68.20	20230102	3080	6.33	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
79	20230914	110721	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	15	2	0.46	172174905	52465	28.84	3225	3355	3220	4205	2265	3235	3281.71	0.82	0	-789	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1348	21.81	2.06	12	0.13	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
80	20230914	100715	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	35	2	1.08	143576830	43685	24.02	3225	3355	3220	4205	2265	3235	3286.64	0.82	0	-1199	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1356	21.95	2.07	12	0.11	149.00	1581.00	10300	20230102	-68.25	3080	20230824	6.17	10300	-68.25	20230102	3080	6.17	20230824	10300	-68.25	20230102	3080	6.17	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
81	20230914	090729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	15	2	0.46	11332260	3500	1.92	3225	3285	3220	4205	2265	3235	3237.79	0.82	0	565	3421	3327	3281	3187	3141	3305	3165	41	970	100	2000	5	1	41471382	1348	21.81	2.06	12	0.01	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.67	N	162300	100	41 억		338975	N	N	0	N	00	N
82	20230913	160734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3235	-70	5	-2.12	577622730	176459	70.45	3270	3375	3235	4295	2315	3305	3273.50	0.84	0	-10820	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1342	21.71	2.05	12	0.43	149.00	1581.00	10300	20230102	-68.59	3080	20230824	5.03	10300	-68.59	20230102	3080	5.03	20230824	10300	-68.59	20230102	3080	5.03	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
83	20230913	150727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3240	-65	5	-1.97	553340700	168956	67.46	3270	3375	3235	4295	2315	3305	3275.06	0.84	0	-10465	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1344	21.74	2.05	12	0.41	149.00	1581.00	10300	20230102	-68.54	3080	20230824	5.19	10300	-68.54	20230102	3080	5.19	20230824	10300	-68.54	20230102	3080	5.19	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
84	20230913	140733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-35	5	-1.06	460032755	140231	55.99	3270	3375	3240	4295	2315	3305	3280.54	0.84	0	-2766	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1356	21.95	2.07	12	0.34	149.00	1581.00	10300	20230102	-68.25	3080	20230824	6.17	10300	-68.25	20230102	3080	6.17	20230824	10300	-68.25	20230102	3080	6.17	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
85	20230913	130710	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-35	5	-1.06	415698640	126604	50.55	3270	3375	3240	4295	2315	3305	3283.46	0.84	0	-1959	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1356	21.95	2.07	12	0.31	149.00	1581.00	10300	20230102	-68.25	3080	20230824	6.17	10300	-68.25	20230102	3080	6.17	20230824	10300	-68.25	20230102	3080	6.17	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
86	20230913	120729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3285	-20	5	-0.61	393314675	119772	47.82	3270	3375	3240	4295	2315	3305	3283.86	0.84	0	-868	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1362	22.05	2.08	12	0.29	149.00	1581.00	10300	20230102	-68.11	3080	20230824	6.66	10300	-68.11	20230102	3080	6.66	20230824	10300	-68.11	20230102	3080	6.66	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
87	20230913	110729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3285	-20	5	-0.61	309161820	94268	37.64	3270	3375	3240	4295	2315	3305	3279.61	0.84	0	9343	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1362	22.05	2.08	12	0.23	149.00	1581.00	10300	20230102	-68.11	3080	20230824	6.66	10300	-68.11	20230102	3080	6.66	20230824	10300	-68.11	20230102	3080	6.66	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
88	20230913	100721	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3280	-25	5	-0.76	204240165	62466	24.94	3270	3310	3240	4295	2315	3305	3269.62	0.84	0	8882	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1360	22.01	2.07	12	0.15	149.00	1581.00	10300	20230102	-68.16	3080	20230824	6.49	10300	-68.16	20230102	3080	6.49	20230824	10300	-68.16	20230102	3080	6.49	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
89	20230913	090715	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3255	-50	5	-1.51	72778470	22306	8.91	3270	3300	3245	4295	2315	3305	3262.73	0.84	0	1532	3505	3405	3350	3250	3195	3377	3222	41	990	100	2040	5	1	41471382	1350	21.85	2.06	12	0.05	149.00	1581.00	10300	20230102	-68.40	3080	20230824	5.68	10300	-68.40	20230102	3080	5.68	20230824	10300	-68.40	20230102	3080	5.68	20230824	2.42	N	162300	100	41 억		349795	N	N	0	N	00	N
90	20230912	160712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3305	-95	5	-2.79	833526610	247733	44.69	3420	3450	3295	4420	2380	3400	3364.69	0.95	0	-42379	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1371	22.18	2.09	12	0.60	149.00	1581.00	10300	20230102	-67.91	3080	20230824	7.31	10300	-67.91	20230102	3080	7.31	20230824	10300	-67.91	20230102	3080	7.31	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
91	20230912	150719	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3315	-85	5	-2.50	787344385	233775	42.17	3420	3450	3295	4420	2380	3400	3367.96	0.95	0	-41730	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1375	22.25	2.10	12	0.56	149.00	1581.00	10300	20230102	-67.82	3080	20230824	7.63	10300	-67.82	20230102	3080	7.63	20230824	10300	-67.82	20230102	3080	7.63	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
92	20230912	140717	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3295	-105	5	-3.09	513570205	152620	27.53	3420	3435	3295	4420	2380	3400	3365.03	0.95	0	-25788	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1366	22.11	2.08	12	0.37	149.00	1581.00	10300	20230102	-68.01	3080	20230824	6.98	10300	-68.01	20230102	3080	6.98	20230824	10300	-68.01	20230102	3080	6.98	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
93	20230912	130709	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3340	-60	5	-1.76	430797150	127631	23.02	3420	3435	3320	4420	2380	3400	3375.33	0.95	0	-22860	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1385	22.42	2.11	12	0.31	149.00	1581.00	10300	20230102	-67.57	3080	20230824	8.44	10300	-67.57	20230102	3080	8.44	20230824	10300	-67.57	20230102	3080	8.44	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
94	20230912	120706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3350	-50	5	-1.47	315190570	92943	16.77	3420	3435	3350	4420	2380	3400	3391.22	0.95	0	-24996	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1389	22.48	2.12	12	0.22	149.00	1581.00	10300	20230102	-67.48	3080	20230824	8.77	10300	-67.48	20230102	3080	8.77	20230824	10300	-67.48	20230102	3080	8.77	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
95	20230912	110713	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3385	-15	5	-0.44	252075070	74210	13.39	3420	3435	3370	4420	2380	3400	3396.78	0.95	0	-11924	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1404	22.72	2.14	12	0.18	149.00	1581.00	10300	20230102	-67.14	3080	20230824	9.90	10300	-67.14	20230102	3080	9.90	20230824	10300	-67.14	20230102	3080	9.90	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
96	20230912	100707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	-5	5	-0.15	167511785	49329	8.90	3420	3425	3370	4420	2380	3400	3395.81	0.95	0	-6215	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1408	22.79	2.15	12	0.12	149.00	1581.00	10300	20230102	-67.04	3080	20230824	10.23	10300	-67.04	20230102	3080	10.23	20230824	10300	-67.04	20230102	3080	10.23	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
97	20230912	090724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3385	-15	5	-0.44	68081235	20018	3.61	3420	3420	3380	4420	2380	3400	3401.00	0.95	0	-14551	3780	3590	3495	3305	3210	3542	3257	41	1020	100	2100	5	1	41471382	1404	22.72	2.14	12	0.05	149.00	1581.00	10300	20230102	-67.14	3080	20230824	9.90	10300	-67.14	20230102	3080	9.90	20230824	10300	-67.14	20230102	3080	9.90	20230824	2.38	N	162300	100	41 억		392174	N	N	0	N	00	N
98	20230911	160707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3400	-95	5	-2.72	1938351995	552378	39.22	3685	3685	3400	4540	2450	3495	3509.10	1.23	0	-118459	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1410	22.82	2.15	12	1.33	149.00	1581.00	10300	20230102	-66.99	3080	20230824	10.39	10300	-66.99	20230102	3080	10.39	20230824	10300	-66.99	20230102	3080	10.39	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
99	20230911	150712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	-85	5	-2.43	1887825240	537531	38.17	3685	3685	3400	4540	2450	3495	3512.03	1.23	0	-114439	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1414	22.89	2.16	12	1.30	149.00	1581.00	10300	20230102	-66.89	3080	20230824	10.71	10300	-66.89	20230102	3080	10.71	20230824	10300	-66.89	20230102	3080	10.71	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
100	20230911	140722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3415	-80	5	-2.29	1694499855	481100	34.16	3685	3685	3400	4540	2450	3495	3522.14	1.23	0	-100326	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1416	22.92	2.16	12	1.16	149.00	1581.00	10300	20230102	-66.84	3080	20230824	10.88	10300	-66.84	20230102	3080	10.88	20230824	10300	-66.84	20230102	3080	10.88	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
101	20230911	130656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3440	-55	5	-1.57	1510983935	427389	30.35	3685	3685	3430	4540	2450	3495	3535.38	1.23	0	-89619	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1427	23.09	2.18	12	1.03	149.00	1581.00	10300	20230102	-66.60	3080	20230824	11.69	10300	-66.60	20230102	3080	11.69	20230824	10300	-66.60	20230102	3080	11.69	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
102	20230911	120707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3435	-60	5	-1.72	1422771695	401765	28.53	3685	3685	3430	4540	2450	3495	3541.30	1.23	0	-75705	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1425	23.05	2.17	12	0.97	149.00	1581.00	10300	20230102	-66.65	3080	20230824	11.53	10300	-66.65	20230102	3080	11.53	20230824	10300	-66.65	20230102	3080	11.53	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
103	20230911	110656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3470	-25	5	-0.72	1253137430	352583	25.04	3685	3685	3460	4540	2450	3495	3554.16	1.23	0	-60918	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1439	23.29	2.19	12	0.85	149.00	1581.00	10300	20230102	-66.31	3080	20230824	12.66	10300	-66.31	20230102	3080	12.66	20230824	10300	-66.31	20230102	3080	12.66	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
104	20230911	100656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3505	10	2	0.29	1098133875	307964	21.87	3685	3685	3470	4540	2450	3495	3565.79	1.23	0	-46210	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1454	23.52	2.22	12	0.74	149.00	1581.00	10300	20230102	-65.97	3080	20230824	13.80	10300	-65.97	20230102	3080	13.80	20230824	10300	-65.97	20230102	3080	13.80	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
105	20230911	090654	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3550	55	2	1.57	551551510	152619	10.84	3685	3685	3535	4540	2450	3495	3613.91	1.23	0	-33211	3881	3687	3486	3292	3091	3785	3390	41	1045	100	2160	5	1	41471382	1472	23.83	2.25	12	0.37	149.00	1581.00	10300	20230102	-65.53	3080	20230824	15.26	10300	-65.53	20230102	3080	15.26	20230824	10300	-65.53	20230102	3080	15.26	20230824	2.36	N	162300	100	41 억		510284	N	N	0	N	00	N
106	20230908	160712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3495	130	2	3.86	4327730010	1238377	745.62	3350	3680	3285	4370	2360	3365	3494.68	1.45	0	-92709	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1449	23.46	2.21	12	2.99	149.00	1581.00	10300	20230102	-66.07	3080	20230824	13.47	10300	-66.07	20230102	3080	13.47	20230824	10300	-66.07	20230102	3080	13.47	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
107	20230908	150710	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	5	2	0.15	3905293430	1116366	672.16	3350	3680	3285	4370	2360	3365	3498.22	1.45	0	-118315	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1398	22.62	2.13	12	2.69	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
108	20230908	140703	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3325	-40	5	-1.19	3845996950	1098633	661.48	3350	3680	3285	4370	2360	3365	3500.71	1.45	0	-115164	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1379	22.32	2.10	12	2.65	149.00	1581.00	10300	20230102	-67.72	3080	20230824	7.95	10300	-67.72	20230102	3080	7.95	20230824	10300	-67.72	20230102	3080	7.95	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
109	20230908	130711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3315	-50	5	-1.49	3766273540	1074709	647.08	3350	3680	3285	4370	2360	3365	3504.46	1.45	0	-109559	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1375	22.25	2.10	12	2.59	149.00	1581.00	10300	20230102	-67.82	3080	20230824	7.63	10300	-67.82	20230102	3080	7.63	20230824	10300	-67.82	20230102	3080	7.63	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
110	20230908	120719	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	5	2	0.15	3303523545	937415	564.41	3350	3680	3285	4370	2360	3365	3524.08	1.45	0	-140517	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1398	22.62	2.13	12	2.26	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
111	20230908	110716	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3290	-75	5	-2.23	172336310	52118	31.38	3350	3355	3290	4370	2360	3365	3306.66	1.45	0	-8691	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1364	22.08	2.08	12	0.13	149.00	1581.00	10300	20230102	-68.06	3080	20230824	6.82	10300	-68.06	20230102	3080	6.82	20230824	10300	-68.06	20230102	3080	6.82	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
112	20230908	100707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3295	-70	5	-2.08	113084790	34151	20.56	3350	3355	3290	4370	2360	3365	3311.32	1.45	0	-7970	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1366	22.11	2.08	12	0.08	149.00	1581.00	10300	20230102	-68.01	3080	20230824	6.98	10300	-68.01	20230102	3080	6.98	20230824	10300	-68.01	20230102	3080	6.98	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
113	20230908	090711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3310	-55	5	-1.63	34600265	10448	6.29	3350	3355	3295	4370	2360	3365	3311.66	1.45	0	2416	3611	3487	3421	3297	3231	3455	3265	41	1005	100	2080	5	1	41471382	1373	22.21	2.09	12	0.03	149.00	1581.00	10300	20230102	-67.86	3080	20230824	7.47	10300	-67.86	20230102	3080	7.47	20230824	10300	-67.86	20230102	3080	7.47	20230824	2.36	N	162300	100	41 억		601971	N	N	0	N	00	N
114	20230907	160701	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	-25	5	-0.74	557623180	163026	75.77	3455	3545	3355	4405	2375	3390	3420.60	1.55	0	-39630	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1396	22.58	2.13	12	0.39	149.00	1581.00	10300	20230102	-67.33	3080	20230824	9.25	10300	-67.33	20230102	3080	9.25	20230824	10300	-67.33	20230102	3080	9.25	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
115	20230907	150707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3390	0	3	0.00	527884570	154216	71.67	3455	3545	3355	4405	2375	3390	3423.09	1.55	0	-39157	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1406	22.75	2.14	12	0.37	149.00	1581.00	10300	20230102	-67.09	3080	20230824	10.06	10300	-67.09	20230102	3080	10.06	20230824	10300	-67.09	20230102	3080	10.06	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
116	20230907	140702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	-20	5	-0.59	461982430	134643	62.58	3455	3545	3360	4405	2375	3390	3431.26	1.55	0	-27227	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1398	22.62	2.13	12	0.32	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
117	20230907	130702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	5	2	0.15	393043575	114217	53.08	3455	3545	3360	4405	2375	3390	3441.34	1.55	0	-12581	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1408	22.79	2.15	12	0.28	149.00	1581.00	10300	20230102	-67.04	3080	20230824	10.23	10300	-67.04	20230102	3080	10.23	20230824	10300	-67.04	20230102	3080	10.23	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
118	20230907	120710	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3375	-15	5	-0.44	376732965	109403	50.85	3455	3545	3360	4405	2375	3390	3443.68	1.55	0	-9909	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1400	22.65	2.13	12	0.26	149.00	1581.00	10300	20230102	-67.23	3080	20230824	9.58	10300	-67.23	20230102	3080	9.58	20230824	10300	-67.23	20230102	3080	9.58	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
119	20230907	110708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3370	-20	5	-0.59	333208725	96519	44.86	3455	3545	3360	4405	2375	3390	3452.45	1.55	0	-12257	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1398	22.62	2.13	12	0.23	149.00	1581.00	10300	20230102	-67.28	3080	20230824	9.42	10300	-67.28	20230102	3080	9.42	20230824	10300	-67.28	20230102	3080	9.42	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
120	20230907	100707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3430	40	2	1.18	255798270	73714	34.26	3455	3545	3405	4405	2375	3390	3470.47	1.55	0	-4978	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1422	23.02	2.17	12	0.18	149.00	1581.00	10300	20230102	-66.70	3080	20230824	11.36	10300	-66.70	20230102	3080	11.36	20230824	10300	-66.70	20230102	3080	11.36	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
121	20230907	090717	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3430	40	2	1.18	25150850	7348	3.42	3455	3455	3405	4405	2375	3390	3424.21	1.55	0	-4032	3553	3471	3393	3311	3233	3512	3352	41	1015	100	2100	5	1	41471382	1422	23.02	2.17	12	0.02	149.00	1581.00	10300	20230102	-66.70	3080	20230824	11.36	10300	-66.70	20230102	3080	11.36	20230824	10300	-66.70	20230102	3080	11.36	20230824	2.32	N	162300	100	41 억		641545	N	N	0	N	00	N
122	20230906	160703	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3390	10	2	0.30	705252165	207668	28.07	3380	3475	3315	4390	2370	3380	3396.06	1.50	0	19978	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1406	22.75	2.14	12	0.50	149.00	1581.00	10300	20230102	-67.09	3080	20230824	10.06	10300	-67.09	20230102	3080	10.06	20230824	10300	-67.09	20230102	3080	10.06	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
123	20230906	150704	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3390	10	2	0.30	675142495	198790	26.87	3380	3475	3315	4390	2370	3380	3396.26	1.50	0	19742	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1406	22.75	2.14	12	0.48	149.00	1581.00	10300	20230102	-67.09	3080	20230824	10.06	10300	-67.09	20230102	3080	10.06	20230824	10300	-67.09	20230102	3080	10.06	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
124	20230906	140706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3400	20	2	0.59	639382485	188243	25.44	3380	3475	3315	4390	2370	3380	3396.58	1.50	0	23482	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1410	22.82	2.15	12	0.45	149.00	1581.00	10300	20230102	-66.99	3080	20230824	10.39	10300	-66.99	20230102	3080	10.39	20230824	10300	-66.99	20230102	3080	10.39	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
125	20230906	130658	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	15	2	0.44	586828495	172827	23.36	3380	3475	3315	4390	2370	3380	3395.47	1.50	0	27541	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1408	22.79	2.15	12	0.42	149.00	1581.00	10300	20230102	-67.04	3080	20230824	10.23	10300	-67.04	20230102	3080	10.23	20230824	10300	-67.04	20230102	3080	10.23	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
126	20230906	120711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3405	25	2	0.74	538498330	158596	21.44	3380	3475	3315	4390	2370	3380	3395.41	1.50	0	30454	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1412	22.85	2.15	12	0.38	149.00	1581.00	10300	20230102	-66.94	3080	20230824	10.55	10300	-66.94	20230102	3080	10.55	20230824	10300	-66.94	20230102	3080	10.55	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
127	20230906	110712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	30	2	0.89	497834225	146668	19.82	3380	3475	3315	4390	2370	3380	3394.29	1.50	0	30110	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1414	22.89	2.16	12	0.35	149.00	1581.00	10300	20230102	-66.89	3080	20230824	10.71	10300	-66.89	20230102	3080	10.71	20230824	10300	-66.89	20230102	3080	10.71	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
128	20230906	100649	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3420	40	2	1.18	342588520	101503	13.72	3380	3445	3315	4390	2370	3380	3375.16	1.50	0	29868	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1418	22.95	2.16	12	0.24	149.00	1581.00	10300	20230102	-66.80	3080	20230824	11.04	10300	-66.80	20230102	3080	11.04	20230824	10300	-66.80	20230102	3080	11.04	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
129	20230906	090656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	30	2	0.89	147073800	44119	5.96	3380	3415	3315	4390	2370	3380	3333.57	1.50	0	33273	3736	3557	3421	3242	3106	3647	3332	41	1010	100	2090	5	1	41471382	1414	22.89	2.16	12	0.11	149.00	1581.00	10300	20230102	-66.89	3080	20230824	10.71	10300	-66.89	20230102	3080	10.71	20230824	10300	-66.89	20230102	3080	10.71	20230824	2.30	N	162300	100	41 억		622882	N	N	0	N	00	N
130	20230905	160657	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3380	125	2	3.84	2558062335	736804	778.25	3290	3600	3285	4230	2280	3255	3471.85	1.56	0	-20321	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1402	22.68	2.14	12	1.78	149.00	1581.00	10300	20230102	-67.18	3080	20230824	9.74	10300	-67.18	20230102	3080	9.74	20230824	10300	-67.18	20230102	3080	9.74	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
131	20230905	150708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3400	145	2	4.45	2488568570	716324	756.61	3290	3600	3285	4230	2280	3255	3474.08	1.56	0	-19552	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1410	22.82	2.15	12	1.73	149.00	1581.00	10300	20230102	-66.99	3080	20230824	10.39	10300	-66.99	20230102	3080	10.39	20230824	10300	-66.99	20230102	3080	10.39	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
132	20230905	140707	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3390	135	2	4.15	2435197395	700550	739.95	3290	3600	3285	4230	2280	3255	3476.12	1.56	0	-18235	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1406	22.75	2.14	12	1.69	149.00	1581.00	10300	20230102	-67.09	3080	20230824	10.06	10300	-67.09	20230102	3080	10.06	20230824	10300	-67.09	20230102	3080	10.06	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
133	20230905	130648	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	140	2	4.30	2388996570	686954	725.59	3290	3600	3285	4230	2280	3255	3477.67	1.56	0	-14604	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1408	22.79	2.15	12	1.66	149.00	1581.00	10300	20230102	-67.04	3080	20230824	10.23	10300	-67.04	20230102	3080	10.23	20230824	10300	-67.04	20230102	3080	10.23	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
134	20230905	120652	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3405	150	2	4.61	2251810675	646629	683.00	3290	3600	3285	4230	2280	3255	3482.38	1.56	0	-10706	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1412	22.85	2.15	12	1.56	149.00	1581.00	10300	20230102	-66.94	3080	20230824	10.55	10300	-66.94	20230102	3080	10.55	20230824	10300	-66.94	20230102	3080	10.55	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
135	20230905	110658	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3460	205	2	6.30	2064315430	591923	625.22	3290	3600	3285	4230	2280	3255	3487.47	1.56	0	-16330	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1435	23.22	2.19	12	1.43	149.00	1581.00	10300	20230102	-66.41	3080	20230824	12.34	10300	-66.41	20230102	3080	12.34	20230824	10300	-66.41	20230102	3080	12.34	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
136	20230905	100648	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3320	65	2	2.00	160212175	48195	50.91	3290	3360	3285	4230	2280	3255	3324.25	1.56	0	16805	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1377	22.28	2.10	12	0.12	149.00	1581.00	10300	20230102	-67.77	3080	20230824	7.79	10300	-67.77	20230102	3080	7.79	20230824	10300	-67.77	20230102	3080	7.79	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
137	20230905	090648	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3340	85	2	2.61	54969285	16574	17.51	3290	3360	3285	4230	2280	3255	3316.60	1.56	0	2236	3458	3356	3278	3176	3098	3317	3137	41	975	100	2010	5	1	41471382	1385	22.42	2.11	12	0.04	149.00	1581.00	10300	20230102	-67.57	3080	20230824	8.44	10300	-67.57	20230102	3080	8.44	20230824	10300	-67.57	20230102	3080	8.44	20230824	2.29	N	162300	100	41 억		646360	N	N	0	N	00	N
138	20230904	160646	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3255	-40	5	-1.21	306424775	93900	83.26	3380	3380	3200	4280	2310	3295	3263.41	1.65	0	-37612	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1350	21.85	2.06	12	0.23	149.00	1581.00	10300	20230102	-68.40	3080	20230824	5.68	10300	-68.40	20230102	3080	5.68	20230824	10300	-68.40	20230102	3080	5.68	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
139	20230904	150638	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3260	-35	5	-1.06	280983110	86096	76.34	3380	3380	3200	4280	2310	3295	3263.60	1.65	0	-37066	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1352	21.88	2.06	12	0.21	149.00	1581.00	10300	20230102	-68.35	3080	20230824	5.84	10300	-68.35	20230102	3080	5.84	20230824	10300	-68.35	20230102	3080	5.84	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
140	20230904	140632	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3260	-35	5	-1.06	251874540	77174	68.43	3380	3380	3200	4280	2310	3295	3263.72	1.65	0	-33355	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1352	21.88	2.06	12	0.19	149.00	1581.00	10300	20230102	-68.35	3080	20230824	5.84	10300	-68.35	20230102	3080	5.84	20230824	10300	-68.35	20230102	3080	5.84	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
141	20230904	130644	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3255	-40	5	-1.21	232289155	71153	63.09	3380	3380	3200	4280	2310	3295	3264.64	1.65	0	-31308	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1350	21.85	2.06	12	0.17	149.00	1581.00	10300	20230102	-68.40	3080	20230824	5.68	10300	-68.40	20230102	3080	5.68	20230824	10300	-68.40	20230102	3080	5.68	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
142	20230904	120630	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	-45	5	-1.37	209962665	64261	56.98	3380	3380	3200	4280	2310	3295	3267.34	1.65	0	-26724	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1348	21.81	2.06	12	0.15	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
143	20230904	110622	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	-45	5	-1.37	184905350	56529	50.12	3380	3380	3200	4280	2310	3295	3270.98	1.65	0	-22537	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1348	21.81	2.06	12	0.14	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
144	20230904	100627	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3255	-40	5	-1.21	123175485	37477	33.23	3380	3380	3200	4280	2310	3295	3286.70	1.65	0	-14875	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1350	21.85	2.06	12	0.09	149.00	1581.00	10300	20230102	-68.40	3080	20230824	5.68	10300	-68.40	20230102	3080	5.68	20230824	10300	-68.40	20230102	3080	5.68	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
145	20230904	090637	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3290	-5	5	-0.15	62276800	18924	16.78	3380	3380	3200	4280	2310	3295	3290.89	1.65	0	-6894	3471	3382	3291	3202	3111	3427	3247	41	985	100	2040	5	1	41471382	1364	22.08	2.08	12	0.05	149.00	1581.00	10300	20230102	-68.06	3080	20230824	6.82	10300	-68.06	20230102	3080	6.82	20230824	10300	-68.06	20230102	3080	6.82	20230824	2.28	N	162300	100	41 억		683972	N	N	0	N	00	N
146	20230901	160627	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3295	60	2	1.85	359549595	110368	123.55	3265	3380	3200	4205	2265	3235	3257.73	1.63	0	7217	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1366	22.11	2.08	12	0.27	149.00	1581.00	10300	20230102	-68.01	3080	20230824	6.98	10300	-68.01	20230102	3080	6.98	20230824	10300	-68.01	20230102	3080	6.98	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
147	20230901	150635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3285	50	2	1.55	283660480	87492	97.94	3265	3310	3200	4205	2265	3235	3242.13	1.63	0	10463	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1362	22.05	2.08	12	0.21	149.00	1581.00	10300	20230102	-68.11	3080	20230824	6.66	10300	-68.11	20230102	3080	6.66	20230824	10300	-68.11	20230102	3080	6.66	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
148	20230901	140638	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3245	10	2	0.31	210167045	65061	72.83	3265	3280	3200	4205	2265	3235	3230.31	1.63	0	5946	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1346	21.78	2.05	12	0.16	149.00	1581.00	10300	20230102	-68.50	3080	20230824	5.36	10300	-68.50	20230102	3080	5.36	20230824	10300	-68.50	20230102	3080	5.36	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
149	20230901	130621	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3240	5	2	0.15	175703755	54433	60.94	3265	3280	3200	4205	2265	3235	3227.89	1.63	0	6178	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1344	21.74	2.05	12	0.13	149.00	1581.00	10300	20230102	-68.54	3080	20230824	5.19	10300	-68.54	20230102	3080	5.19	20230824	10300	-68.54	20230102	3080	5.19	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
150	20230901	120626	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3205	-30	5	-0.93	152782670	47352	53.01	3265	3280	3200	4205	2265	3235	3226.53	1.63	0	5681	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1329	21.51	2.03	12	0.11	149.00	1581.00	10300	20230102	-68.88	3080	20230824	4.06	10300	-68.88	20230102	3080	4.06	20230824	10300	-68.88	20230102	3080	4.06	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
151	20230901	110629	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3205	-30	5	-0.93	116809530	36150	40.47	3265	3280	3200	4205	2265	3235	3231.25	1.63	0	4354	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1329	21.51	2.03	12	0.09	149.00	1581.00	10300	20230102	-68.88	3080	20230824	4.06	10300	-68.88	20230102	3080	4.06	20230824	10300	-68.88	20230102	3080	4.06	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
152	20230901	100622	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3245	10	2	0.31	91285485	28216	31.59	3265	3280	3200	4205	2265	3235	3235.24	1.63	0	4731	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1346	21.78	2.05	12	0.07	149.00	1581.00	10300	20230102	-68.50	3080	20230824	5.36	10300	-68.50	20230102	3080	5.36	20230824	10300	-68.50	20230102	3080	5.36	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N
153	20230901	090614	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	15	2	0.46	11827475	3645	4.08	3265	3275	3220	4205	2265	3235	3244.85	1.63	0	-1822	3441	3337	3281	3177	3121	3310	3150	41	970	100	2000	5	1	41471382	1348	21.81	2.06	12	0.01	149.00	1581.00	10300	20230102	-68.45	3080	20230824	5.52	10300	-68.45	20230102	3080	5.52	20230824	10300	-68.45	20230102	3080	5.52	20230824	2.26	N	162300	100	41 억		676755	N	N	0	N	00	N