KissMeData/128660/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	160816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	120	2	3.27	108330765	29482	45.91	3600	3800	3600	4770	2570	3670	3674.47	0.98	0	4670	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	940	16.27	1.54	12	0.12	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
3	20230927	150823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	5	2	0.14	62111740	17095	26.62	3600	3690	3600	4770	2570	3670	3633.33	0.98	0	1706	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	912	15.77	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
4	20230927	140824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-25	5	-0.68	44695065	12339	19.22	3600	3690	3600	4770	2570	3670	3622.26	0.98	0	861	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	904	15.64	1.48	12	0.05	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
5	20230927	130812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-40	5	-1.09	34089810	9413	14.66	3600	3690	3600	4770	2570	3670	3621.57	0.98	0	589	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	900	15.58	1.47	12	0.04	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
6	20230927	120812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-55	5	-1.50	33192065	9166	14.27	3600	3690	3600	4770	2570	3670	3621.22	0.98	0	551	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	897	15.52	1.47	12	0.04	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
7	20230927	110821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-15	5	-0.41	23529875	6497	10.12	3600	3690	3600	4770	2570	3670	3621.65	0.98	0	899	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.03	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
8	20230927	100814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-55	5	-1.50	16759115	4634	7.22	3600	3690	3600	4770	2570	3670	3616.55	0.98	0	1043	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	897	15.52	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
9	20230927	090828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3635	-35	5	-0.95	3532125	980	1.53	3600	3640	3600	4770	2570	3670	3604.21	0.98	0	131	3866	3767	3696	3597	3526	3732	3562	124	1100	500	2640	5	1	24803369	902	15.60	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	6090	-40.31	20230619	3035	19.77	20230103	6090	-40.31	20230619	3035	19.77	20230103	3.39	N	128660	500	124 억		243117	N	N	0	N	00	N
10	20230926	160811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-110	5	-2.91	236370465	64210	98.76	3795	3795	3625	4910	2650	3780	3681.21	1.12	0	-33573	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	910	15.75	1.49	12	0.26	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
11	20230926	150813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3635	-145	5	-3.84	227967510	61919	95.24	3795	3795	3625	4910	2650	3780	3681.71	1.12	0	-31929	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	902	15.60	1.48	12	0.25	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	6090	-40.31	20230619	3035	19.77	20230103	6090	-40.31	20230619	3035	19.77	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
12	20230926	140807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3635	-145	5	-3.84	169351465	45848	70.52	3795	3795	3635	4910	2650	3780	3693.76	1.12	0	-21079	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	902	15.60	1.48	12	0.18	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	6090	-40.31	20230619	3035	19.77	20230103	6090	-40.31	20230619	3035	19.77	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
13	20230926	130810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-135	5	-3.57	151884095	41056	63.15	3795	3795	3645	4910	2650	3780	3699.44	1.12	0	-19689	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	904	15.64	1.48	12	0.17	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
14	20230926	120815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	-90	5	-2.38	97841175	26351	40.53	3795	3795	3680	4910	2650	3780	3713.00	1.12	0	-6798	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	915	15.84	1.50	12	0.11	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
15	20230926	110812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-100	5	-2.65	84250310	22662	34.86	3795	3795	3680	4910	2650	3780	3717.69	1.12	0	-5217	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	913	15.79	1.49	12	0.09	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
16	20230926	100811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	-65	5	-1.72	57441135	15390	23.67	3795	3795	3695	4910	2650	3780	3732.37	1.12	0	-3688	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	921	15.94	1.51	12	0.06	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
17	20230926	090813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-20	5	-0.53	6782290	1802	2.77	3795	3795	3720	4910	2650	3780	3763.76	1.12	0	85	3913	3846	3763	3696	3613	3805	3655	124	1130	500	2720	5	1	24803369	933	16.14	1.53	12	0.01	233.00	2462.00	6090	20230619	-38.26	3035	20230103	23.89	6090	-38.26	20230619	3035	23.89	20230103	6090	-38.26	20230619	3035	23.89	20230103	3.50	N	128660	500	124 억		276691	N	N	0	N	00	N
18	20230925	160811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-15	5	-0.40	234996370	63015	59.18	3795	3830	3680	4930	2660	3795	3729.20	1.22	0	-22173	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	938	16.22	1.54	12	0.25	233.00	2462.00	6090	20230619	-37.93	3035	20230103	24.55	6090	-37.93	20230619	3035	24.55	20230103	6090	-37.93	20230619	3035	24.55	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
19	20230925	150815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	-80	5	-2.11	185995775	49922	46.88	3795	3830	3680	4930	2660	3795	3725.73	1.22	0	-17709	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	921	15.94	1.51	12	0.20	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
20	20230925	140802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	-55	5	-1.45	131865410	35417	33.26	3795	3830	3680	4930	2660	3795	3723.22	1.22	0	-12544	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	928	16.05	1.52	12	0.14	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
21	20230925	130805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-90	5	-2.37	104125770	27938	26.24	3795	3830	3690	4930	2660	3795	3727.03	1.22	0	-10635	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	919	15.90	1.50	12	0.11	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
22	20230925	120812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-90	5	-2.37	92457265	24781	23.27	3795	3830	3700	4930	2660	3795	3730.97	1.22	0	-8259	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	919	15.90	1.50	12	0.10	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
23	20230925	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	-70	5	-1.84	54498840	14540	13.65	3795	3830	3710	4930	2660	3795	3748.20	1.22	0	-6438	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	924	15.99	1.51	12	0.06	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
24	20230925	100809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	-55	5	-1.45	38899985	10358	9.73	3795	3830	3710	4930	2660	3795	3755.55	1.22	0	-4686	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	928	16.05	1.52	12	0.04	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
25	20230925	090805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-5	5	-0.13	2592530	683	0.64	3795	3830	3790	4930	2660	3795	3795.80	1.22	0	-220	3935	3865	3730	3660	3525	3900	3695	124	1135	500	2730	5	1	24803369	940	16.27	1.54	12	0.00	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.57	N	128660	500	124 억		302139	N	N	0	N	00	N
26	20230922	160835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	125	2	3.41	395195440	106473	98.03	3670	3800	3595	4770	2570	3670	3711.70	1.25	0	-9708	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	941	16.29	1.54	12	0.43	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
27	20230922	150830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	100	2	2.72	358255625	96702	89.03	3670	3800	3595	4770	2570	3670	3704.74	1.25	0	-11099	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	935	16.18	1.53	12	0.39	233.00	2462.00	6090	20230619	-38.10	3035	20230103	24.22	6090	-38.10	20230619	3035	24.22	20230103	6090	-38.10	20230619	3035	24.22	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
28	20230922	140829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	10	2	0.27	149706790	41047	37.79	3670	3680	3595	4770	2570	3670	3647.20	1.25	0	11971	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	913	15.79	1.49	12	0.17	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
29	20230922	130739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-30	5	-0.82	110288180	30276	27.87	3670	3680	3595	4770	2570	3670	3642.76	1.25	0	13152	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	903	15.62	1.48	12	0.12	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
30	20230922	120737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-30	5	-0.82	100240030	27527	25.34	3670	3680	3595	4770	2570	3670	3641.52	1.25	0	13710	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	903	15.62	1.48	12	0.11	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
31	20230922	110734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-20	5	-0.54	90532260	24875	22.90	3670	3680	3595	4770	2570	3670	3639.49	1.25	0	12801	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.10	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
32	20230922	100734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-50	5	-1.36	76339255	20996	19.33	3670	3670	3595	4770	2570	3670	3635.90	1.25	0	9936	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	898	15.54	1.47	12	0.08	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	6090	-40.56	20230619	3035	19.28	20230103	6090	-40.56	20230619	3035	19.28	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
33	20230922	090731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-20	5	-0.54	21376530	5857	5.39	3670	3670	3600	4770	2570	3670	3649.74	1.25	0	-331	3863	3766	3718	3621	3573	3742	3597	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.02	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.65	N	128660	500	124 억		311159	N	N	0	N	00	N
34	20230921	160737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-135	5	-3.55	399267810	107111	262.48	3715	3815	3670	4945	2665	3805	3727.71	1.30	0	-10571	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	910	15.75	1.49	12	0.43	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
35	20230921	150726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-100	5	-2.63	351796655	94220	230.89	3715	3815	3690	4945	2665	3805	3733.78	1.30	0	-11072	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	919	15.90	1.50	12	0.38	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
36	20230921	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	-75	5	-1.97	226311650	60370	147.94	3715	3815	3710	4945	2665	3805	3748.74	1.30	0	-12272	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	925	16.01	1.52	12	0.24	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
37	20230921	130726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	-90	5	-2.37	220777305	58888	144.31	3715	3815	3710	4945	2665	3805	3749.11	1.30	0	-11411	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	921	15.94	1.51	12	0.24	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
38	20230921	120719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	-70	5	-1.84	187657155	49989	122.50	3715	3815	3715	4945	2665	3805	3753.97	1.30	0	-8067	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	926	16.03	1.52	12	0.20	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
39	20230921	110738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-30	5	-0.79	113578880	30230	74.08	3715	3815	3715	4945	2665	3805	3757.16	1.30	0	476	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	936	16.20	1.53	12	0.12	233.00	2462.00	6090	20230619	-38.01	3035	20230103	24.38	6090	-38.01	20230619	3035	24.38	20230103	6090	-38.01	20230619	3035	24.38	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
40	20230921	100724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-5	5	-0.13	82862050	22098	54.15	3715	3815	3715	4945	2665	3805	3749.75	1.30	0	2619	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	943	16.31	1.54	12	0.09	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
41	20230921	090729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-5	5	-0.13	54634745	14639	35.87	3715	3805	3715	4945	2665	3805	3732.14	1.30	0	2387	3908	3856	3828	3776	3748	3882	3802	124	1140	500	2730	5	1	24803369	943	16.31	1.54	12	0.06	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.63	N	128660	500	124 억		321465	N	N	0	N	00	N
42	20230920	160731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	10	2	0.26	151165530	39484	44.10	3800	3880	3800	4930	2660	3795	3828.53	1.24	0	14734	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	944	16.33	1.55	12	0.16	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
43	20230920	150713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	40	2	1.05	135901355	35492	39.64	3800	3880	3800	4930	2660	3795	3829.07	1.24	0	12608	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	951	16.46	1.56	12	0.14	233.00	2462.00	6090	20230619	-37.03	3035	20230103	26.36	6090	-37.03	20230619	3035	26.36	20230103	6090	-37.03	20230619	3035	26.36	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
44	20230920	140724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	65	2	1.71	109626885	28627	31.98	3800	3880	3800	4930	2660	3795	3829.49	1.24	0	9105	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	957	16.57	1.57	12	0.12	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
45	20230920	130719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	35	2	0.92	56865505	14891	16.63	3800	3865	3800	4930	2660	3795	3818.78	1.24	0	6664	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	950	16.44	1.56	12	0.06	233.00	2462.00	6090	20230619	-37.11	3035	20230103	26.19	6090	-37.11	20230619	3035	26.19	20230103	6090	-37.11	20230619	3035	26.19	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
46	20230920	120717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	35	2	0.92	51140495	13391	14.96	3800	3865	3800	4930	2660	3795	3819.02	1.24	0	5554	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	950	16.44	1.56	12	0.05	233.00	2462.00	6090	20230619	-37.11	3035	20230103	26.19	6090	-37.11	20230619	3035	26.19	20230103	6090	-37.11	20230619	3035	26.19	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
47	20230920	110723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	25	2	0.66	42136200	11032	12.32	3800	3865	3800	4930	2660	3795	3819.45	1.24	0	5256	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	947	16.39	1.55	12	0.04	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
48	20230920	100710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	20	2	0.53	31664675	8286	9.26	3800	3865	3800	4930	2660	3795	3821.47	1.24	0	4087	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	946	16.37	1.55	12	0.03	233.00	2462.00	6090	20230619	-37.36	3035	20230103	25.70	6090	-37.36	20230619	3035	25.70	20230103	6090	-37.36	20230619	3035	25.70	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
49	20230920	090718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	5	2	0.13	2626020	691	0.77	3800	3820	3800	4930	2660	3795	3800.32	1.24	0	360	3915	3855	3820	3760	3725	3837	3742	124	1135	500	2730	5	1	24803369	943	16.31	1.54	12	0.00	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.60	N	128660	500	124 억		306779	N	N	0	N	00	N
50	20230919	160715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-65	5	-1.68	339937525	89474	179.39	3840	3880	3785	5010	2705	3860	3799.29	1.16	0	19390	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	941	16.29	1.54	12	0.36	233.00	2462.00	6090	20230619	-37.68	3035	20230103	25.04	6090	-37.68	20230619	3035	25.04	20230103	6090	-37.68	20230619	3035	25.04	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
51	20230919	150717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-60	5	-1.55	333706260	87836	176.11	3840	3880	3785	5010	2705	3860	3799.20	1.16	0	20192	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	943	16.31	1.54	12	0.35	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
52	20230919	140716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-55	5	-1.42	288085965	75830	152.04	3840	3880	3785	5010	2705	3860	3799.10	1.16	0	19053	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	944	16.33	1.55	12	0.31	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
53	20230919	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-55	5	-1.42	281622160	74133	148.63	3840	3880	3785	5010	2705	3860	3798.88	1.16	0	18842	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	944	16.33	1.55	12	0.30	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
54	20230919	120721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-60	5	-1.55	277008645	72924	146.21	3840	3880	3785	5010	2705	3860	3798.59	1.16	0	19585	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	943	16.31	1.54	12	0.29	233.00	2462.00	6090	20230619	-37.60	3035	20230103	25.21	6090	-37.60	20230619	3035	25.21	20230103	6090	-37.60	20230619	3035	25.21	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
55	20230919	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-40	5	-1.04	219786620	57871	116.03	3840	3880	3785	5010	2705	3860	3797.87	1.16	0	23975	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	947	16.39	1.55	12	0.23	233.00	2462.00	6090	20230619	-37.27	3035	20230103	25.86	6090	-37.27	20230619	3035	25.86	20230103	6090	-37.27	20230619	3035	25.86	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
56	20230919	100717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-30	5	-0.78	198648575	52320	104.90	3840	3880	3785	5010	2705	3860	3796.80	1.16	0	29148	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	950	16.44	1.56	12	0.21	233.00	2462.00	6090	20230619	-37.11	3035	20230103	26.19	6090	-37.11	20230619	3035	26.19	20230103	6090	-37.11	20230619	3035	26.19	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
57	20230919	090712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-20	5	-0.52	7327750	1913	3.84	3840	3880	3810	5010	2705	3860	3830.50	1.16	0	-895	3960	3910	3880	3830	3800	3895	3815	124	1150	500	2770	5	1	24803369	952	16.48	1.56	12	0.01	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.63	N	128660	500	124 억		287390	N	N	0	N	00	N
58	20230918	160716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-25	5	-0.64	191353760	49413	104.87	3930	3930	3850	5050	2720	3885	3872.54	1.16	0	-164	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	957	16.57	1.57	12	0.20	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
59	20230918	150713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-20	5	-0.51	181050530	46745	99.20	3930	3930	3850	5050	2720	3885	3873.15	1.16	0	-264	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	959	16.59	1.57	12	0.19	233.00	2462.00	6090	20230619	-36.54	3035	20230103	27.35	6090	-36.54	20230619	3035	27.35	20230103	6090	-36.54	20230619	3035	27.35	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
60	20230918	140732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	10	2	0.26	121543555	31357	66.55	3930	3930	3855	5050	2720	3885	3876.12	1.16	0	-384	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	966	16.72	1.58	12	0.13	233.00	2462.00	6090	20230619	-36.04	3035	20230103	28.34	6090	-36.04	20230619	3035	28.34	20230103	6090	-36.04	20230619	3035	28.34	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
61	20230918	130715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	10	2	0.26	103991150	26834	56.95	3930	3930	3855	5050	2720	3885	3875.35	1.16	0	37	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	966	16.72	1.58	12	0.11	233.00	2462.00	6090	20230619	-36.04	3035	20230103	28.34	6090	-36.04	20230619	3035	28.34	20230103	6090	-36.04	20230619	3035	28.34	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
62	20230918	120717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	0	3	0.00	95383815	24620	52.25	3930	3930	3855	5050	2720	3885	3874.24	1.16	0	1430	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	964	16.67	1.58	12	0.10	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
63	20230918	110708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-20	5	-0.51	84651825	21861	46.39	3930	3930	3855	5050	2720	3885	3872.28	1.16	0	1581	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	959	16.59	1.57	12	0.09	233.00	2462.00	6090	20230619	-36.54	3035	20230103	27.35	6090	-36.54	20230619	3035	27.35	20230103	6090	-36.54	20230619	3035	27.35	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
64	20230918	100703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	0	3	0.00	75786100	19578	41.55	3930	3930	3860	5050	2720	3885	3870.98	1.16	0	1305	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	964	16.67	1.58	12	0.08	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
65	20230918	090706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	30	2	0.77	8219815	2113	4.48	3930	3930	3885	5050	2720	3885	3890.12	1.16	0	-1823	3981	3932	3881	3832	3781	3957	3857	124	1165	500	2790	5	1	24803369	971	16.80	1.59	12	0.01	233.00	2462.00	6090	20230619	-35.71	3035	20230103	29.00	6090	-35.71	20230619	3035	29.00	20230103	6090	-35.71	20230619	3035	29.00	20230103	3.65	N	128660	500	124 억		287554	N	N	0	N	00	N
66	20230915	160712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	80	2	2.10	183112090	47119	90.56	3830	3930	3830	4945	2665	3805	3886.16	1.08	0	20904	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	964	16.67	1.58	12	0.19	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
67	20230915	150711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	80	2	2.10	179783040	46262	88.91	3830	3930	3830	4945	2665	3805	3886.19	1.08	0	20938	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	964	16.67	1.58	12	0.19	233.00	2462.00	6090	20230619	-36.21	3035	20230103	28.01	6090	-36.21	20230619	3035	28.01	20230103	6090	-36.21	20230619	3035	28.01	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
68	20230915	140710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	90	2	2.37	153955855	39601	76.11	3830	3930	3830	4945	2665	3805	3887.68	1.08	0	17594	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	966	16.72	1.58	12	0.16	233.00	2462.00	6090	20230619	-36.04	3035	20230103	28.34	6090	-36.04	20230619	3035	28.34	20230103	6090	-36.04	20230619	3035	28.34	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
69	20230915	130705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	95	2	2.50	144697475	37221	71.53	3830	3930	3830	4945	2665	3805	3887.52	1.08	0	16746	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	967	16.74	1.58	12	0.15	233.00	2462.00	6090	20230619	-35.96	3035	20230103	28.50	6090	-35.96	20230619	3035	28.50	20230103	6090	-35.96	20230619	3035	28.50	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
70	20230915	120714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	100	2	2.63	141173215	36317	69.80	3830	3930	3830	4945	2665	3805	3887.25	1.08	0	16645	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	969	16.76	1.59	12	0.15	233.00	2462.00	6090	20230619	-35.88	3035	20230103	28.67	6090	-35.88	20230619	3035	28.67	20230103	6090	-35.88	20230619	3035	28.67	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
71	20230915	110717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	110	2	2.89	126244270	32493	62.45	3830	3930	3830	4945	2665	3805	3885.28	1.08	0	16006	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	971	16.80	1.59	12	0.13	233.00	2462.00	6090	20230619	-35.71	3035	20230103	29.00	6090	-35.71	20230619	3035	29.00	20230103	6090	-35.71	20230619	3035	29.00	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
72	20230915	100714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	100	2	2.63	94221995	24282	46.67	3830	3930	3830	4945	2665	3805	3880.32	1.08	0	11410	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	969	16.76	1.59	12	0.10	233.00	2462.00	6090	20230619	-35.88	3035	20230103	28.67	6090	-35.88	20230619	3035	28.67	20230103	6090	-35.88	20230619	3035	28.67	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
73	20230915	090704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	75	2	1.97	29573670	7672	14.74	3830	3885	3830	4945	2665	3805	3854.75	1.08	0	3822	3905	3855	3830	3780	3755	3842	3767	124	1140	500	2730	5	1	24803369	962	16.65	1.58	12	0.03	233.00	2462.00	6090	20230619	-36.29	3035	20230103	27.84	6090	-36.29	20230619	3035	27.84	20230103	6090	-36.29	20230619	3035	27.84	20230103	3.62	N	128660	500	124 억		266650	N	N	0	N	00	N
74	20230914	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	199140225	51778	51.98	3840	3880	3805	4990	2690	3840	3846.45	1.05	0	6199	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	944	16.33	1.55	12	0.21	233.00	2462.00	6090	20230619	-37.52	3035	20230103	25.37	6090	-37.52	20230619	3035	25.37	20230103	6090	-37.52	20230619	3035	25.37	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
75	20230914	150654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	5	2	0.13	173102025	44943	45.12	3840	3880	3805	4990	2690	3840	3851.59	1.05	0	4973	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	954	16.50	1.56	12	0.18	233.00	2462.00	6090	20230619	-36.86	3035	20230103	26.69	6090	-36.86	20230619	3035	26.69	20230103	6090	-36.86	20230619	3035	26.69	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
76	20230914	140705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-5	5	-0.13	169633015	44040	44.21	3840	3880	3805	4990	2690	3840	3851.79	1.05	0	4922	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	951	16.46	1.56	12	0.18	233.00	2462.00	6090	20230619	-37.03	3035	20230103	26.36	6090	-37.03	20230619	3035	26.36	20230103	6090	-37.03	20230619	3035	26.36	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
77	20230914	130651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	30	2	0.78	156642230	40663	40.82	3840	3880	3805	4990	2690	3840	3852.21	1.05	0	4685	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	960	16.61	1.57	12	0.16	233.00	2462.00	6090	20230619	-36.45	3035	20230103	27.51	6090	-36.45	20230619	3035	27.51	20230103	6090	-36.45	20230619	3035	27.51	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
78	20230914	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	20	2	0.52	116371265	30232	30.35	3840	3880	3805	4990	2690	3840	3849.27	1.05	0	5118	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	957	16.57	1.57	12	0.12	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
79	20230914	110655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	0	3	0.00	67533340	17527	17.60	3840	3880	3830	4990	2690	3840	3853.10	1.05	0	5419	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	952	16.48	1.56	12	0.07	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
80	20230914	100649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	20	2	0.52	43405985	11253	11.30	3840	3880	3830	4990	2690	3840	3857.28	1.05	0	4039	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	957	16.57	1.57	12	0.05	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
81	20230914	090701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	20	2	0.52	2250920	585	0.59	3840	3875	3830	4990	2690	3840	3847.73	1.05	0	-72	4060	3950	3895	3785	3730	3922	3757	124	1150	500	2760	5	1	24803369	957	16.57	1.57	12	0.00	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	3.67	N	128660	500	124 억		260450	N	N	0	N	00	N
82	20230913	160706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-130	5	-3.27	373774125	95798	132.90	3980	4005	3840	5160	2780	3970	3901.69	1.07	0	-6156	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	952	16.48	1.56	12	0.39	233.00	2462.00	6090	20230619	-36.95	3035	20230103	26.52	6090	-36.95	20230619	3035	26.52	20230103	6090	-36.95	20230619	3035	26.52	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
83	20230913	150700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-55	5	-1.39	348157625	89145	123.67	3980	4005	3850	5160	2780	3970	3905.52	1.07	0	-8168	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	971	16.80	1.59	12	0.36	233.00	2462.00	6090	20230619	-35.71	3035	20230103	29.00	6090	-35.71	20230619	3035	29.00	20230103	6090	-35.71	20230619	3035	29.00	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
84	20230913	140706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-75	5	-1.89	301317800	77067	106.92	3980	4005	3850	5160	2780	3970	3909.82	1.07	0	-6350	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	966	16.72	1.58	12	0.31	233.00	2462.00	6090	20230619	-36.04	3035	20230103	28.34	6090	-36.04	20230619	3035	28.34	20230103	6090	-36.04	20230619	3035	28.34	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
85	20230913	130645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-80	5	-2.02	200877485	51202	71.03	3980	4005	3890	5160	2780	3970	3923.24	1.07	0	-10917	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	965	16.70	1.58	12	0.21	233.00	2462.00	6090	20230619	-36.12	3035	20230103	28.17	6090	-36.12	20230619	3035	28.17	20230103	6090	-36.12	20230619	3035	28.17	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
86	20230913	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-40	5	-1.01	156648285	39871	55.31	3980	4005	3900	5160	2780	3970	3928.88	1.07	0	-10353	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	975	16.87	1.60	12	0.16	233.00	2462.00	6090	20230619	-35.47	3035	20230103	29.49	6090	-35.47	20230619	3035	29.49	20230103	6090	-35.47	20230619	3035	29.49	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
87	20230913	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-35	5	-0.88	87122690	22105	30.67	3980	4005	3905	5160	2780	3970	3941.31	1.07	0	-9059	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	976	16.89	1.60	12	0.09	233.00	2462.00	6090	20230619	-35.39	3035	20230103	29.65	6090	-35.39	20230619	3035	29.65	20230103	6090	-35.39	20230619	3035	29.65	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
88	20230913	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-30	5	-0.76	52818555	13366	18.54	3980	4005	3905	5160	2780	3970	3951.71	1.07	0	-5680	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	977	16.91	1.60	12	0.05	233.00	2462.00	6090	20230619	-35.30	3035	20230103	29.82	6090	-35.30	20230619	3035	29.82	20230103	6090	-35.30	20230619	3035	29.82	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
89	20230913	090649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	5	2	0.13	28097600	7085	9.83	3980	4005	3940	5160	2780	3970	3965.79	1.07	0	-5765	4053	4011	3988	3946	3923	4000	3935	124	1190	500	2850	5	1	24803369	986	17.06	1.61	12	0.03	233.00	2462.00	6090	20230619	-34.73	3035	20230103	30.97	6090	-34.73	20230619	3035	30.97	20230103	6090	-34.73	20230619	3035	30.97	20230103	3.68	N	128660	500	124 억		266607	N	N	0	N	00	N
90	20230912	160645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-30	5	-0.75	286746505	71971	97.66	3990	4030	3965	5200	2800	4000	3984.19	1.17	0	-24033	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	985	17.04	1.61	12	0.29	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
91	20230912	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-20	5	-0.50	273072485	68535	93.00	3990	4030	3965	5200	2800	4000	3984.42	1.17	0	-23618	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	987	17.08	1.62	12	0.28	233.00	2462.00	6090	20230619	-34.65	3035	20230103	31.14	6090	-34.65	20230619	3035	31.14	20230103	6090	-34.65	20230619	3035	31.14	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
92	20230912	140651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-20	5	-0.50	218184465	54782	74.34	3990	4030	3965	5200	2800	4000	3982.77	1.17	0	-19551	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	987	17.08	1.62	12	0.22	233.00	2462.00	6090	20230619	-34.65	3035	20230103	31.14	6090	-34.65	20230619	3035	31.14	20230103	6090	-34.65	20230619	3035	31.14	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
93	20230912	130644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-25	5	-0.62	192399560	48290	65.53	3990	4030	3965	5200	2800	4000	3984.24	1.17	0	-14226	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	986	17.06	1.61	12	0.19	233.00	2462.00	6090	20230619	-34.73	3035	20230103	30.97	6090	-34.73	20230619	3035	30.97	20230103	6090	-34.73	20230619	3035	30.97	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
94	20230912	120641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-5	5	-0.12	147010055	36859	50.02	3990	4030	3970	5200	2800	4000	3988.44	1.17	0	-5229	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	991	17.15	1.62	12	0.15	233.00	2462.00	6090	20230619	-34.40	3035	20230103	31.63	6090	-34.40	20230619	3035	31.63	20230103	6090	-34.40	20230619	3035	31.63	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
95	20230912	110647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-20	5	-0.50	104409325	26148	35.48	3990	4030	3975	5200	2800	4000	3993.01	1.17	0	-2880	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	987	17.08	1.62	12	0.11	233.00	2462.00	6090	20230619	-34.65	3035	20230103	31.14	6090	-34.65	20230619	3035	31.14	20230103	6090	-34.65	20230619	3035	31.14	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
96	20230912	100643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-20	5	-0.50	85636065	21435	29.09	3990	4030	3975	5200	2800	4000	3995.15	1.17	0	-936	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	987	17.08	1.62	12	0.09	233.00	2462.00	6090	20230619	-34.65	3035	20230103	31.14	6090	-34.65	20230619	3035	31.14	20230103	6090	-34.65	20230619	3035	31.14	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
97	20230912	090657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	20	2	0.50	8748265	2186	2.97	3990	4020	3990	5200	2800	4000	4001.97	1.17	0	875	4070	4035	4010	3975	3950	4022	3962	124	1200	500	2880	5	1	24803369	997	17.25	1.63	12	0.01	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	3.75	N	128660	500	124 억		290590	N	N	0	N	00	N
98	20230911	160641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	0	3	0.00	288745360	72182	180.26	4045	4045	3985	5200	2800	4000	4000.24	1.09	0	19944	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	992	17.17	1.62	12	0.29	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
99	20230911	150647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-10	5	-0.25	279688475	69917	174.60	4045	4045	3985	5200	2800	4000	4000.29	1.09	0	19813	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	990	17.12	1.62	12	0.28	233.00	2462.00	6090	20230619	-34.48	3035	20230103	31.47	6090	-34.48	20230619	3035	31.47	20230103	6090	-34.48	20230619	3035	31.47	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
100	20230911	140657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	10	2	0.25	185187390	46281	115.58	4045	4045	3985	5200	2800	4000	4001.37	1.09	0	21009	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	995	17.21	1.63	12	0.19	233.00	2462.00	6090	20230619	-34.15	3035	20230103	32.13	6090	-34.15	20230619	3035	32.13	20230103	6090	-34.15	20230619	3035	32.13	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
101	20230911	130631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	20	2	0.50	179746460	44927	112.19	4045	4045	3985	5200	2800	4000	4000.86	1.09	0	21592	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	997	17.25	1.63	12	0.18	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
102	20230911	120641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	0	3	0.00	169490770	42372	105.81	4045	4045	3985	5200	2800	4000	4000.07	1.09	0	21338	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	992	17.17	1.62	12	0.17	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
103	20230911	110631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	10	2	0.25	123735325	30937	77.26	4045	4045	3985	5200	2800	4000	3999.59	1.09	0	14274	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	995	17.21	1.63	12	0.12	233.00	2462.00	6090	20230619	-34.15	3035	20230103	32.13	6090	-34.15	20230619	3035	32.13	20230103	6090	-34.15	20230619	3035	32.13	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
104	20230911	100632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	20	2	0.50	33268795	8297	20.72	4045	4045	3995	5200	2800	4000	4009.74	1.09	0	-468	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	997	17.25	1.63	12	0.03	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
105	20230911	090630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	45	2	1.12	2744355	683	1.71	4045	4045	4005	5200	2800	4000	4018.09	1.09	0	-420	4056	4027	4006	3977	3956	4017	3967	124	1200	500	2880	5	1	24803369	1003	17.36	1.64	12	0.00	233.00	2462.00	6090	20230619	-33.58	3035	20230103	33.28	6090	-33.58	20230619	3035	33.28	20230103	6090	-33.58	20230619	3035	33.28	20230103	3.71	N	128660	500	124 억		270646	N	N	0	N	00	N
106	20230908	160645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	5	2	0.13	156978240	39143	56.71	4010	4035	3985	5190	2800	3995	4010.38	1.07	0	6093	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	992	17.17	1.62	12	0.16	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
107	20230908	150645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	30	2	0.75	147911935	36890	53.44	4010	4035	3985	5190	2800	3995	4009.54	1.07	0	5063	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	998	17.27	1.63	12	0.15	233.00	2462.00	6090	20230619	-33.91	3035	20230103	32.62	6090	-33.91	20230619	3035	32.62	20230103	6090	-33.91	20230619	3035	32.62	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
108	20230908	140639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	35	2	0.88	118960040	29673	42.99	4010	4030	3985	5190	2800	3995	4009.03	1.07	0	4514	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	1000	17.30	1.64	12	0.12	233.00	2462.00	6090	20230619	-33.83	3035	20230103	32.78	6090	-33.83	20230619	3035	32.78	20230103	6090	-33.83	20230619	3035	32.78	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
109	20230908	130647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	20	2	0.50	98522820	24579	35.61	4010	4030	3985	5190	2800	3995	4008.41	1.07	0	4798	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	996	17.23	1.63	12	0.10	233.00	2462.00	6090	20230619	-34.07	3035	20230103	32.29	6090	-34.07	20230619	3035	32.29	20230103	6090	-34.07	20230619	3035	32.29	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
110	20230908	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	30	2	0.75	73277735	18294	26.50	4010	4025	3985	5190	2800	3995	4005.56	1.07	0	1068	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	998	17.27	1.63	12	0.07	233.00	2462.00	6090	20230619	-33.91	3035	20230103	32.62	6090	-33.91	20230619	3035	32.62	20230103	6090	-33.91	20230619	3035	32.62	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
111	20230908	110651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	5	2	0.13	59289610	14812	21.46	4010	4025	3985	5190	2800	3995	4002.81	1.07	0	-161	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	992	17.17	1.62	12	0.06	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
112	20230908	100643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	5	2	0.13	50715275	12669	18.35	4010	4025	3985	5190	2800	3995	4003.10	1.07	0	156	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	992	17.17	1.62	12	0.05	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
113	20230908	090647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	5	2	0.13	1941755	485	0.70	4010	4025	4000	5190	2800	3995	4003.62	1.07	0	-418	4161	4077	4031	3947	3901	4055	3925	124	1195	500	2870	5	1	24803369	992	17.17	1.62	12	0.00	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.72	N	128660	500	124 억		264553	N	N	0	N	00	N
114	20230907	160637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-105	5	-2.56	272441270	67869	132.20	4100	4115	3985	5330	2870	4100	4014.22	1.13	0	-14711	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	991	17.15	1.62	12	0.27	233.00	2462.00	6090	20230619	-34.40	3035	20230103	31.63	6090	-34.40	20230619	3035	31.63	20230103	6090	-34.40	20230619	3035	31.63	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
115	20230907	150643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-100	5	-2.44	261059385	65021	126.65	4100	4115	3985	5330	2870	4100	4015.00	1.13	0	-15277	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	992	17.17	1.62	12	0.26	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
116	20230907	140638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-105	5	-2.56	245176060	61053	118.92	4100	4115	3985	5330	2870	4100	4015.79	1.13	0	-13988	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	991	17.15	1.62	12	0.25	233.00	2462.00	6090	20230619	-34.40	3035	20230103	31.63	6090	-34.40	20230619	3035	31.63	20230103	6090	-34.40	20230619	3035	31.63	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
117	20230907	130637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-100	5	-2.44	225228185	56059	109.19	4100	4115	3985	5330	2870	4100	4017.70	1.13	0	-10605	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	992	17.17	1.62	12	0.23	233.00	2462.00	6090	20230619	-34.32	3035	20230103	31.80	6090	-34.32	20230619	3035	31.80	20230103	6090	-34.32	20230619	3035	31.80	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
118	20230907	120645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-90	5	-2.20	171728505	42662	83.10	4100	4115	3990	5330	2870	4100	4025.33	1.13	0	-9438	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	995	17.21	1.63	12	0.17	233.00	2462.00	6090	20230619	-34.15	3035	20230103	32.13	6090	-34.15	20230619	3035	32.13	20230103	6090	-34.15	20230619	3035	32.13	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
119	20230907	110643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-105	5	-2.56	153804740	38177	74.36	4100	4115	3995	5330	2870	4100	4028.73	1.13	0	-8607	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	991	17.15	1.62	12	0.15	233.00	2462.00	6090	20230619	-34.40	3035	20230103	31.63	6090	-34.40	20230619	3035	31.63	20230103	6090	-34.40	20230619	3035	31.63	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
120	20230907	100642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-70	5	-1.71	56830105	13976	27.22	4100	4115	4020	5330	2870	4100	4066.26	1.13	0	-6924	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	1000	17.30	1.64	12	0.06	233.00	2462.00	6090	20230619	-33.83	3035	20230103	32.78	6090	-33.83	20230619	3035	32.78	20230103	6090	-33.83	20230619	3035	32.78	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
121	20230907	090650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	15	2	0.37	6398435	1560	3.04	4100	4115	4100	5330	2870	4100	4101.56	1.13	0	-1261	4230	4165	4115	4050	4000	4140	4025	124	1230	500	2950	5	1	24803369	1021	17.66	1.67	12	0.01	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.73	N	128660	500	124 억		279265	N	N	0	N	00	N
122	20230906	160639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-40	5	-0.97	211236665	51317	36.64	4180	4180	4065	5380	2900	4140	4116.31	1.19	0	-17143	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1017	17.60	1.67	12	0.21	233.00	2462.00	6090	20230619	-32.68	3035	20230103	35.09	6090	-32.68	20230619	3035	35.09	20230103	6090	-32.68	20230619	3035	35.09	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
123	20230906	150640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-75	5	-1.81	204003180	49544	35.37	4180	4180	4065	5380	2900	4140	4117.62	1.19	0	-17198	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1008	17.45	1.65	12	0.20	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
124	20230906	140640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-40	5	-0.97	140531920	34019	24.29	4180	4180	4100	5380	2900	4140	4130.98	1.19	0	-9737	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1017	17.60	1.67	12	0.14	233.00	2462.00	6090	20230619	-32.68	3035	20230103	35.09	6090	-32.68	20230619	3035	35.09	20230103	6090	-32.68	20230619	3035	35.09	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
125	20230906	130633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-25	5	-0.60	129374345	31302	22.35	4180	4180	4110	5380	2900	4140	4133.10	1.19	0	-8238	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1021	17.66	1.67	12	0.13	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
126	20230906	120645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-15	5	-0.36	109296560	26429	18.87	4180	4180	4120	5380	2900	4140	4135.48	1.19	0	-6604	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1023	17.70	1.68	12	0.11	233.00	2462.00	6090	20230619	-32.27	3035	20230103	35.91	6090	-32.27	20230619	3035	35.91	20230103	6090	-32.27	20230619	3035	35.91	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
127	20230906	110647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-10	5	-0.24	98269260	23757	16.96	4180	4180	4120	5380	2900	4140	4136.43	1.19	0	-6601	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1024	17.73	1.68	12	0.10	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
128	20230906	100626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-5	5	-0.12	51581710	12452	8.89	4180	4180	4125	5380	2900	4140	4142.44	1.19	0	-2241	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1026	17.75	1.68	12	0.05	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
129	20230906	090632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-15	5	-0.36	5469505	1318	0.94	4180	4180	4125	5380	2900	4140	4149.85	1.19	0	-869	4290	4215	4160	4085	4030	4187	4057	124	1240	500	2980	5	1	24803369	1023	17.70	1.68	12	0.01	233.00	2462.00	6090	20230619	-32.27	3035	20230103	35.91	6090	-32.27	20230619	3035	35.91	20230103	6090	-32.27	20230619	3035	35.91	20230103	3.89	N	128660	500	124 억		296398	N	N	0	N	00	N
130	20230905	160632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-10	5	-0.24	574711030	137856	78.89	4160	4235	4105	5390	2905	4150	4168.97	1.16	0	10193	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1027	17.77	1.68	12	0.56	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
131	20230905	150643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	537915270	128982	73.81	4160	4235	4105	5390	2905	4150	4170.47	1.16	0	9724	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1033	17.88	1.69	12	0.52	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
132	20230905	140642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	10	2	0.24	486752920	116685	66.78	4160	4235	4105	5390	2905	4150	4171.51	1.16	0	8609	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1032	17.85	1.69	12	0.47	233.00	2462.00	6090	20230619	-31.69	3035	20230103	37.07	6090	-31.69	20230619	3035	37.07	20230103	6090	-31.69	20230619	3035	37.07	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
133	20230905	130623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	40	2	0.96	446964330	107154	61.32	4160	4235	4105	5390	2905	4150	4171.23	1.16	0	7129	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1039	17.98	1.70	12	0.43	233.00	2462.00	6090	20230619	-31.20	3035	20230103	38.06	6090	-31.20	20230619	3035	38.06	20230103	6090	-31.20	20230619	3035	38.06	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
134	20230905	120629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	45	2	1.08	295709510	71157	40.72	4160	4210	4105	5390	2905	4150	4155.73	1.16	0	9532	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1041	18.00	1.70	12	0.29	233.00	2462.00	6090	20230619	-31.12	3035	20230103	38.22	6090	-31.12	20230619	3035	38.22	20230103	6090	-31.12	20230619	3035	38.22	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
135	20230905	110634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	45	2	1.08	233067525	56195	32.16	4160	4210	4105	5390	2905	4150	4147.48	1.16	0	11464	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1041	18.00	1.70	12	0.23	233.00	2462.00	6090	20230619	-31.12	3035	20230103	38.22	6090	-31.12	20230619	3035	38.22	20230103	6090	-31.12	20230619	3035	38.22	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
136	20230905	100625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-20	5	-0.48	122956135	29738	17.02	4160	4175	4105	5390	2905	4150	4134.65	1.16	0	4560	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1024	17.73	1.68	12	0.12	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
137	20230905	090625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	25	2	0.60	4484195	1078	0.62	4160	4175	4155	5390	2905	4150	4159.74	1.16	0	-231	4286	4217	4111	4042	3936	4252	4077	124	1240	500	2980	5	1	24803369	1036	17.92	1.70	12	0.00	233.00	2462.00	6090	20230619	-31.44	3035	20230103	37.56	6090	-31.44	20230619	3035	37.56	20230103	6090	-31.44	20230619	3035	37.56	20230103	3.93	N	128660	500	124 억		288272	N	N	0	N	00	N
138	20230904	160624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	145	2	3.62	717211895	174066	199.92	4005	4180	4005	5200	2805	4005	4120.34	0.95	0	51511	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1029	17.81	1.69	12	0.70	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
139	20230904	150615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	130	2	3.25	690317015	167589	192.48	4005	4180	4005	5200	2805	4005	4119.11	0.95	0	52289	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1026	17.75	1.68	12	0.68	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
140	20230904	140610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	125	2	3.12	603923635	146726	168.52	4005	4180	4005	5200	2805	4005	4116.00	0.95	0	43976	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1024	17.73	1.68	12	0.59	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
141	20230904	130620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	140	2	3.50	562201730	136608	156.90	4005	4180	4005	5200	2805	4005	4115.44	0.95	0	39849	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1028	17.79	1.68	12	0.55	233.00	2462.00	6090	20230619	-31.94	3035	20230103	36.57	6090	-31.94	20230619	3035	36.57	20230103	6090	-31.94	20230619	3035	36.57	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
142	20230904	120606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	125	2	3.12	440230090	107184	123.10	4005	4160	4005	5200	2805	4005	4107.24	0.95	0	28531	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1024	17.73	1.68	12	0.43	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
143	20230904	110600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	130	2	3.25	377704760	91985	105.65	4005	4160	4005	5200	2805	4005	4106.16	0.95	0	21543	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1026	17.75	1.68	12	0.37	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
144	20230904	100605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	85	2	2.12	251007925	61245	70.34	4005	4160	4005	5200	2805	4005	4098.42	0.95	0	5325	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1014	17.55	1.66	12	0.25	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
145	20230904	090614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	40	2	1.00	19117225	4748	5.45	4005	4070	4005	5200	2805	4005	4026.37	0.95	0	-587	4158	4081	4043	3966	3928	4062	3947	124	1195	500	2880	5	1	24803369	1003	17.36	1.64	12	0.02	233.00	2462.00	6090	20230619	-33.58	3035	20230103	33.28	6090	-33.58	20230619	3035	33.28	20230103	6090	-33.58	20230619	3035	33.28	20230103	3.91	N	128660	500	124 억		236760	N	N	0	N	00	N
146	20230901	160604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-75	5	-1.84	321853845	79257	78.79	4080	4120	4005	5300	2860	4080	4061.07	0.93	0	6513	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	993	17.19	1.63	12	0.32	233.00	2462.00	6090	20230619	-34.24	3035	20230103	31.96	6090	-34.24	20230619	3035	31.96	20230103	6090	-34.24	20230619	3035	31.96	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
147	20230901	150612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-30	5	-0.74	289108295	71086	70.66	4080	4120	4025	5300	2860	4080	4067.02	0.93	0	5190	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1005	17.38	1.65	12	0.29	233.00	2462.00	6090	20230619	-33.50	3035	20230103	33.44	6090	-33.50	20230619	3035	33.44	20230103	6090	-33.50	20230619	3035	33.44	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
148	20230901	140615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-40	5	-0.98	262912860	64592	64.21	4080	4120	4030	5300	2860	4080	4070.36	0.93	0	5817	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1002	17.34	1.64	12	0.26	233.00	2462.00	6090	20230619	-33.66	3035	20230103	33.11	6090	-33.66	20230619	3035	33.11	20230103	6090	-33.66	20230619	3035	33.11	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
149	20230901	130600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-10	5	-0.25	218153420	53556	53.24	4080	4120	4030	5300	2860	4080	4073.37	0.93	0	5419	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1009	17.47	1.65	12	0.22	233.00	2462.00	6090	20230619	-33.17	3035	20230103	34.10	6090	-33.17	20230619	3035	34.10	20230103	6090	-33.17	20230619	3035	34.10	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
150	20230901	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-10	5	-0.25	213579115	52430	52.12	4080	4120	4030	5300	2860	4080	4073.61	0.93	0	5516	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1009	17.47	1.65	12	0.21	233.00	2462.00	6090	20230619	-33.17	3035	20230103	34.10	6090	-33.17	20230619	3035	34.10	20230103	6090	-33.17	20230619	3035	34.10	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
151	20230901	110605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-10	5	-0.25	191334165	46925	46.65	4080	4120	4030	5300	2860	4080	4077.45	0.93	0	4908	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1009	17.47	1.65	12	0.19	233.00	2462.00	6090	20230619	-33.17	3035	20230103	34.10	6090	-33.17	20230619	3035	34.10	20230103	6090	-33.17	20230619	3035	34.10	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
152	20230901	100602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	15	2	0.37	69592700	16958	16.86	4080	4120	4065	5300	2860	4080	4103.83	0.93	0	-3130	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1016	17.58	1.66	12	0.07	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N
153	20230901	090552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	35	2	0.86	880695	215	0.21	4080	4115	4070	5300	2860	4080	4096.26	0.93	0	-89	4303	4191	4128	4016	3953	4160	3985	124	1220	500	2930	5	1	24803369	1021	17.66	1.67	12	0.00	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.94	N	128660	500	124 억		230247	N	N	0	N	00	N