KissMeData/024880/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	160346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	135	2	2.76	322148005	64872	79.24	4820	5030	4820	6360	3430	4895	4965.71	0.82	0	9198	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	10	1	20682798	1040	4.76	0.51	12	0.31	1057.00	9783.00	8200	20220928	-38.66	4600	20230726	9.35	7840	-35.84	20230323	4600	9.35	20230726	8200	-38.66	20220928	4600	9.35	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
3	20230927	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	135	2	2.76	304182015	61299	74.88	4820	5030	4820	6360	3430	4895	4962.27	0.82	0	9289	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	10	1	20682798	1040	4.76	0.51	12	0.30	1057.00	9783.00	8200	20220928	-38.66	4600	20230726	9.35	7840	-35.84	20230323	4600	9.35	20230726	8200	-38.66	20220928	4600	9.35	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
4	20230927	140348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	115	2	2.35	265957355	53679	65.57	4820	5020	4820	6360	3430	4895	4954.59	0.82	0	5274	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	10	1	20682798	1036	4.74	0.51	12	0.26	1057.00	9783.00	8200	20220928	-38.90	4600	20230726	8.91	7840	-36.10	20230323	4600	8.91	20230726	8200	-38.90	20220928	4600	8.91	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
5	20230927	130345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	100	2	2.04	188153120	38115	46.56	4820	4995	4820	6360	3430	4895	4936.46	0.82	0	4430	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	5	1	20682798	1033	4.73	0.51	12	0.18	1057.00	9783.00	8200	20220928	-39.09	4600	20230726	8.59	7840	-36.29	20230323	4600	8.59	20230726	8200	-39.09	20220928	4600	8.59	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
6	20230927	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4975	80	2	1.63	151039065	30664	37.46	4820	4980	4820	6360	3430	4895	4925.62	0.82	0	1358	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	5	1	20682798	1029	4.71	0.51	12	0.15	1057.00	9783.00	8200	20220928	-39.33	4600	20230726	8.15	7840	-36.54	20230323	4600	8.15	20230726	8200	-39.33	20220928	4600	8.15	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
7	20230927	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4960	65	2	1.33	90238730	18418	22.50	4820	4965	4820	6360	3430	4895	4899.49	0.82	0	2738	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	5	1	20682798	1026	4.69	0.51	12	0.09	1057.00	9783.00	8200	20220928	-39.51	4600	20230726	7.83	7840	-36.73	20230323	4600	7.83	20230726	8200	-39.51	20220928	4600	7.83	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
8	20230927	100344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4910	15	2	0.31	59980190	12282	15.00	4820	4920	4820	6360	3430	4895	4883.58	0.82	0	967	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	5	1	20682798	1016	4.65	0.50	12	0.06	1057.00	9783.00	8200	20220928	-40.12	4600	20230726	6.74	7840	-37.37	20230323	4600	6.74	20230726	8200	-40.12	20220928	4600	6.74	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
9	20230927	090350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	-20	5	-0.41	6168165	1276	1.56	4820	4895	4820	6360	3430	4895	4833.99	0.82	0	106	5111	5002	4941	4832	4771	4972	4802	103	1465	500	3520	5	1	20682798	1008	4.61	0.50	12	0.01	1057.00	9783.00	8200	20220928	-40.55	4600	20230726	5.98	7840	-37.82	20230323	4600	5.98	20230726	8200	-40.55	20220928	4600	5.98	20230726	4.08	N	024880	500	103 억		169130	N	N	0	N	00	N
10	20230926	160344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	-105	5	-2.10	401564930	81378	89.09	5010	5050	4880	6500	3500	5000	4934.81	0.90	0	-16836	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1012	4.63	0.50	12	0.39	1057.00	9783.00	8200	20220928	-40.30	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	8520	-42.55	20220926	4600	6.41	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
11	20230926	150346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	-110	5	-2.20	363865960	73670	80.65	5010	5050	4885	6500	3500	5000	4939.13	0.90	0	-16500	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1011	4.63	0.50	12	0.36	1057.00	9783.00	8200	20220928	-40.37	4600	20230726	6.30	7840	-37.63	20230323	4600	6.30	20230726	8520	-42.61	20220926	4600	6.30	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
12	20230926	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	-105	5	-2.10	313537395	63374	69.38	5010	5050	4890	6500	3500	5000	4947.41	0.90	0	-16171	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1012	4.63	0.50	12	0.31	1057.00	9783.00	8200	20220928	-40.30	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	8520	-42.55	20220926	4600	6.41	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
13	20230926	130341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4940	-60	5	-1.20	241067410	48581	53.19	5010	5050	4905	6500	3500	5000	4962.17	0.90	0	-12107	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1022	4.67	0.50	12	0.23	1057.00	9783.00	8200	20220928	-39.76	4600	20230726	7.39	7840	-36.99	20230323	4600	7.39	20230726	8520	-42.02	20220926	4600	7.39	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
14	20230926	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	-50	5	-1.00	190901215	38387	42.03	5010	5050	4910	6500	3500	5000	4973.07	0.90	0	-10265	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1024	4.68	0.51	12	0.19	1057.00	9783.00	8200	20220928	-39.63	4600	20230726	7.61	7840	-36.86	20230323	4600	7.61	20230726	8520	-41.90	20220926	4600	7.61	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
15	20230926	110343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	-10	5	-0.20	125060035	25036	27.41	5010	5050	4955	6500	3500	5000	4995.21	0.90	0	-9544	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	5	1	20682798	1032	4.72	0.51	12	0.12	1057.00	9783.00	8200	20220928	-39.15	4600	20230726	8.48	7840	-36.35	20230323	4600	8.48	20230726	8520	-41.43	20220926	4600	8.48	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
16	20230926	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	20	2	0.40	82769090	16526	18.09	5010	5050	4985	6500	3500	5000	5008.42	0.90	0	-6379	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	10	1	20682798	1038	4.75	0.51	12	0.08	1057.00	9783.00	8200	20220928	-38.78	4600	20230726	9.13	7840	-35.97	20230323	4600	9.13	20230726	8520	-41.08	20220926	4600	9.13	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
17	20230926	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	50	2	1.00	4650770	923	1.01	5010	5050	5010	6500	3500	5000	5038.75	0.90	0	-27	5193	5096	5043	4946	4893	5070	4920	103	1500	500	3600	10	1	20682798	1044	4.78	0.52	12	0.00	1057.00	9783.00	8200	20220928	-38.41	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	8520	-40.73	20220926	4600	9.78	20230726	4.13	N	024880	500	103 억		186549	N	N	0	N	00	N
18	20230925	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	454558920	90496	84.99	5050	5140	4990	6640	3580	5110	5023.00	0.94	0	-7943	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.44	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
19	20230925	150345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	411494225	81881	76.90	5050	5140	4990	6640	3580	5110	5025.52	0.94	0	-6629	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.40	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
20	20230925	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	380701930	75724	71.12	5050	5140	4990	6640	3580	5110	5027.49	0.94	0	-5946	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.37	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
21	20230925	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	345881000	68762	64.58	5050	5140	4990	6640	3580	5110	5030.12	0.94	0	-4968	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.33	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
22	20230925	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	310904580	61771	58.02	5050	5140	4990	6640	3580	5110	5033.18	0.94	0	-3704	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.30	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
23	20230925	110340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	-110	5	-2.15	267664890	53119	49.89	5050	5140	5000	6640	3580	5110	5038.97	0.94	0	-3977	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1034	4.73	0.51	12	0.26	1057.00	9783.00	8520	20220926	-41.31	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	8520	-41.31	20220926	4600	8.70	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
24	20230925	100341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-60	5	-1.17	119973000	23750	22.31	5050	5140	5040	6640	3580	5110	5051.49	0.94	0	1364	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1044	4.78	0.52	12	0.11	1057.00	9783.00	8520	20220926	-40.73	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	8520	-40.73	20220926	4600	9.78	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
25	20230925	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-10	5	-0.20	25462270	5042	4.74	5050	5110	5050	6640	3580	5110	5050.03	0.94	0	168	5276	5192	5096	5012	4916	5235	5055	103	1530	500	3670	10	1	20682798	1055	4.82	0.52	12	0.02	1057.00	9783.00	8520	20220926	-40.14	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	8520	-40.14	20220926	4600	10.87	20230726	4.18	N	024880	500	103 억		194520	N	N	0	N	00	N
26	20230922	160352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	20	2	0.39	540906260	106260	84.23	5040	5180	5000	6610	3570	5090	5090.22	0.97	0	-6771	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1057	4.83	0.52	12	0.51	1057.00	9783.00	9060	20220923	-43.60	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	9060	-43.60	20220923	4600	11.09	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
27	20230922	150349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	20	2	0.39	504855050	99193	78.63	5040	5180	5000	6610	3570	5090	5089.62	0.97	0	-6459	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1057	4.83	0.52	12	0.48	1057.00	9783.00	9060	20220923	-43.60	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	9060	-43.60	20220923	4600	11.09	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
28	20230922	140350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	20	2	0.39	448598850	88177	69.89	5040	5180	5000	6610	3570	5090	5087.48	0.97	0	-4593	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1057	4.83	0.52	12	0.43	1057.00	9783.00	9060	20220923	-43.60	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	9060	-43.60	20220923	4600	11.09	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
29	20230922	130331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	50	2	0.98	351701420	69339	54.96	5040	5150	5000	6610	3570	5090	5072.20	0.97	0	-3225	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1063	4.86	0.53	12	0.34	1057.00	9783.00	9060	20220923	-43.27	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	9060	-43.27	20220923	4600	11.74	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
30	20230922	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	30	2	0.59	291663080	57654	45.70	5040	5140	5000	6610	3570	5090	5058.85	0.97	0	1249	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1059	4.84	0.52	12	0.28	1057.00	9783.00	9060	20220923	-43.49	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	9060	-43.49	20220923	4600	11.30	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
31	20230922	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	40	2	0.79	268452330	53109	42.10	5040	5130	5000	6610	3570	5090	5054.74	0.97	0	1890	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1061	4.85	0.52	12	0.26	1057.00	9783.00	9060	20220923	-43.38	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	9060	-43.38	20220923	4600	11.52	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
32	20230922	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-10	5	-0.20	200639350	39740	31.50	5040	5120	5000	6610	3570	5090	5048.80	0.97	0	-162	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1051	4.81	0.52	12	0.19	1057.00	9783.00	9060	20220923	-43.93	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	9060	-43.93	20220923	4600	10.43	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
33	20230922	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-70	5	-1.38	18758080	3723	2.95	5040	5120	5020	6610	3570	5090	5038.43	0.97	0	-899	5316	5202	5146	5032	4976	5175	5005	103	1520	500	3660	10	1	20682798	1038	4.75	0.51	12	0.02	1057.00	9783.00	9060	20220923	-44.59	4600	20230726	9.13	7840	-35.97	20230323	4600	9.13	20230726	9060	-44.59	20220923	4600	9.13	20230726	4.38	N	024880	500	103 억		201288	N	N	0	N	00	N
34	20230921	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-170	5	-3.23	638459140	124130	82.38	5250	5260	5090	6830	3690	5260	5143.79	1.02	0	-10192	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1053	4.82	0.52	12	0.60	1057.00	9783.00	9060	20220923	-43.82	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	9240	-44.91	20220921	4600	10.65	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
35	20230921	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-160	5	-3.04	553448910	107443	71.31	5250	5260	5090	6830	3690	5260	5151.07	1.02	0	-8998	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1055	4.82	0.52	12	0.52	1057.00	9783.00	9060	20220923	-43.71	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	9240	-44.81	20220921	4600	10.87	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
36	20230921	140326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	-120	5	-2.28	467724400	90679	60.18	5250	5260	5110	6830	3690	5260	5158.00	1.02	0	-6846	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1063	4.86	0.53	12	0.44	1057.00	9783.00	9060	20220923	-43.27	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	9240	-44.37	20220921	4600	11.74	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
37	20230921	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	-120	5	-2.28	415553710	80525	53.44	5250	5260	5110	6830	3690	5260	5160.53	1.02	0	-4462	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1063	4.86	0.53	12	0.39	1057.00	9783.00	9060	20220923	-43.27	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	9240	-44.37	20220921	4600	11.74	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
38	20230921	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5170	-90	5	-1.71	337101050	65290	43.33	5250	5260	5110	6830	3690	5260	5163.11	1.02	0	354	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1069	4.89	0.53	12	0.32	1057.00	9783.00	9060	20220923	-42.94	4600	20230726	12.39	7840	-34.06	20230323	4600	12.39	20230726	9240	-44.05	20220921	4600	12.39	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
39	20230921	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	-110	5	-2.09	308386490	59732	39.64	5250	5260	5110	6830	3690	5260	5162.81	1.02	0	1813	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1065	4.87	0.53	12	0.29	1057.00	9783.00	9060	20220923	-43.16	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	9240	-44.26	20220921	4600	11.96	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
40	20230921	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	-70	5	-1.33	138128010	26589	17.65	5250	5260	5160	6830	3690	5260	5194.89	1.02	0	-242	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1073	4.91	0.53	12	0.13	1057.00	9783.00	9060	20220923	-42.72	4600	20230726	12.83	7840	-33.80	20230323	4600	12.83	20230726	9240	-43.83	20220921	4600	12.83	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
41	20230921	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-60	5	-1.14	13828060	2639	1.75	5250	5250	5200	6830	3690	5260	5239.75	1.02	0	-805	5493	5376	5263	5146	5033	5320	5090	103	1570	500	3780	10	1	20682798	1076	4.92	0.53	12	0.01	1057.00	9783.00	9060	20220923	-42.60	4600	20230726	13.04	7840	-33.67	20230323	4600	13.04	20230726	9240	-43.72	20220921	4600	13.04	20230726	4.46	N	024880	500	103 억		211521	N	N	0	N	00	N
42	20230920	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-70	5	-1.31	788059450	150152	145.93	5360	5380	5150	6920	3740	5330	5248.40	1.02	0	2093	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1088	4.98	0.54	12	0.73	1057.00	9783.00	9240	20220921	-43.07	4600	20230726	14.35	7840	-32.91	20230323	4600	14.35	20230726	9290	-43.38	20220920	4600	14.35	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
43	20230920	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-60	5	-1.13	704677660	134301	130.52	5360	5380	5150	6920	3740	5330	5247.00	1.02	0	935	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1090	4.99	0.54	12	0.65	1057.00	9783.00	9240	20220921	-42.97	4600	20230726	14.57	7840	-32.78	20230323	4600	14.57	20230726	9290	-43.27	20220920	4600	14.57	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
44	20230920	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-60	5	-1.13	325202460	61651	59.92	5360	5380	5230	6920	3740	5330	5274.89	1.02	0	-6803	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1090	4.99	0.54	12	0.30	1057.00	9783.00	9240	20220921	-42.97	4600	20230726	14.57	7840	-32.78	20230323	4600	14.57	20230726	9290	-43.27	20220920	4600	14.57	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
45	20230920	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-40	5	-0.75	249515290	47227	45.90	5360	5380	5250	6920	3740	5330	5283.32	1.02	0	-6943	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1094	5.00	0.54	12	0.23	1057.00	9783.00	9240	20220921	-42.75	4600	20230726	15.00	7840	-32.53	20230323	4600	15.00	20230726	9290	-43.06	20220920	4600	15.00	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
46	20230920	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-60	5	-1.13	230455500	43612	42.39	5360	5380	5250	6920	3740	5330	5284.22	1.02	0	-7317	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1090	4.99	0.54	12	0.21	1057.00	9783.00	9240	20220921	-42.97	4600	20230726	14.57	7840	-32.78	20230323	4600	14.57	20230726	9290	-43.27	20220920	4600	14.57	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
47	20230920	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	-80	5	-1.50	196945440	37253	36.21	5360	5380	5250	6920	3740	5330	5286.70	1.02	0	-4108	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1086	4.97	0.54	12	0.18	1057.00	9783.00	9240	20220921	-43.18	4600	20230726	14.13	7840	-33.04	20230323	4600	14.13	20230726	9290	-43.49	20220920	4600	14.13	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
48	20230920	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5300	-30	5	-0.56	89659380	16882	16.41	5360	5380	5270	6920	3740	5330	5310.95	1.02	0	-2657	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1096	5.01	0.54	12	0.08	1057.00	9783.00	9240	20220921	-42.64	4600	20230726	15.22	7840	-32.40	20230323	4600	15.22	20230726	9290	-42.95	20220920	4600	15.22	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
49	20230920	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-50	5	-0.94	20827860	3925	3.81	5360	5360	5280	6920	3740	5330	5306.46	1.02	0	340	5496	5412	5356	5272	5216	5385	5245	103	1590	500	3830	10	1	20682798	1092	5.00	0.54	12	0.02	1057.00	9783.00	9240	20220921	-42.86	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	9290	-43.16	20220920	4600	14.78	20230726	4.48	N	024880	500	103 억		209955	N	N	0	N	00	N
50	20230919	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	-80	5	-1.48	544859610	102173	87.38	5400	5440	5300	7030	3790	5410	5332.75	1.12	0	-21418	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1102	5.04	0.54	12	0.49	1057.00	9783.00	9290	20220920	-42.63	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10300	-48.25	20220919	4600	15.87	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
51	20230919	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-100	5	-1.85	438479610	82226	70.32	5400	5440	5300	7030	3790	5410	5332.62	1.12	0	-21450	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1098	5.02	0.54	12	0.40	1057.00	9783.00	9290	20220920	-42.84	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10300	-48.45	20220919	4600	15.43	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
52	20230919	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	-80	5	-1.48	413173670	77480	66.26	5400	5440	5300	7030	3790	5410	5332.65	1.12	0	-21062	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1102	5.04	0.54	12	0.37	1057.00	9783.00	9290	20220920	-42.63	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10300	-48.25	20220919	4600	15.87	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
53	20230919	130316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	-80	5	-1.48	373308930	69980	59.85	5400	5440	5300	7030	3790	5410	5334.51	1.12	0	-20764	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1102	5.04	0.54	12	0.34	1057.00	9783.00	9290	20220920	-42.63	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10300	-48.25	20220919	4600	15.87	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
54	20230919	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-100	5	-1.85	310323340	58118	49.70	5400	5440	5300	7030	3790	5410	5339.54	1.12	0	-20444	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1098	5.02	0.54	12	0.28	1057.00	9783.00	9290	20220920	-42.84	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10300	-48.45	20220919	4600	15.43	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
55	20230919	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	-70	5	-1.29	257554290	48184	41.21	5400	5440	5310	7030	3790	5410	5345.22	1.12	0	-19155	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1104	5.05	0.55	12	0.23	1057.00	9783.00	9290	20220920	-42.52	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10300	-48.16	20220919	4600	16.09	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
56	20230919	100321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-90	5	-1.66	157995010	29486	25.22	5400	5440	5320	7030	3790	5410	5358.31	1.12	0	-12541	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1100	5.03	0.54	12	0.14	1057.00	9783.00	9290	20220920	-42.73	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10300	-48.35	20220919	4600	15.65	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
57	20230919	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	0	3	0.00	6064600	1123	0.96	5400	5410	5400	7030	3790	5410	5400.36	1.12	0	-73	5543	5476	5433	5366	5323	5455	5345	103	1620	500	3890	10	1	20682798	1119	5.12	0.55	12	0.01	1057.00	9783.00	9290	20220920	-41.77	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10300	-47.48	20220919	4600	17.61	20230726	4.57	N	024880	500	103 억		232306	N	N	0	N	00	N
58	20230918	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	-50	5	-0.92	614225480	113091	114.69	5420	5500	5390	7090	3830	5460	5431.44	1.19	0	-12880	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1119	5.12	0.55	12	0.55	1057.00	9783.00	10300	20220919	-47.48	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10300	-47.48	20220919	4600	17.61	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
59	20230918	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-20	5	-0.37	530502090	97634	99.01	5420	5500	5390	7090	3830	5460	5433.58	1.19	0	-8110	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1125	5.15	0.56	12	0.47	1057.00	9783.00	10300	20220919	-47.18	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10300	-47.18	20220919	4600	18.26	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
60	20230918	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-10	5	-0.18	500643880	92140	93.44	5420	5500	5390	7090	3830	5460	5433.51	1.19	0	-7211	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1127	5.16	0.56	12	0.45	1057.00	9783.00	10300	20220919	-47.09	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10300	-47.09	20220919	4600	18.48	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
61	20230918	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	0	3	0.00	469940260	86494	87.72	5420	5500	5390	7090	3830	5460	5433.21	1.19	0	-4740	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1129	5.17	0.56	12	0.42	1057.00	9783.00	10300	20220919	-46.99	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10300	-46.99	20220919	4600	18.70	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
62	20230918	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-30	5	-0.55	422592030	77787	78.89	5420	5500	5390	7090	3830	5460	5432.68	1.19	0	-2451	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1123	5.14	0.56	12	0.38	1057.00	9783.00	10300	20220919	-47.28	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10300	-47.28	20220919	4600	18.04	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
63	20230918	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-10	5	-0.18	350999720	64612	65.53	5420	5500	5390	7090	3830	5460	5432.42	1.19	0	5738	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1127	5.16	0.56	12	0.31	1057.00	9783.00	10300	20220919	-47.09	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10300	-47.09	20220919	4600	18.48	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
64	20230918	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-20	5	-0.37	317358420	58445	59.27	5420	5500	5390	7090	3830	5460	5430.04	1.19	0	7137	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1125	5.15	0.56	12	0.28	1057.00	9783.00	10300	20220919	-47.18	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10300	-47.18	20220919	4600	18.26	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
65	20230918	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-60	5	-1.10	66729430	12319	12.49	5420	5450	5400	7090	3830	5460	5416.79	1.19	0	-195	5573	5516	5453	5396	5333	5545	5425	103	1630	500	3930	10	1	20682798	1117	5.11	0.55	12	0.06	1057.00	9783.00	10300	20220919	-47.57	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10300	-47.57	20220919	4600	17.39	20230726	4.56	N	024880	500	103 억		245907	N	N	0	N	00	N
66	20230915	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	70	2	1.30	534344020	97873	95.25	5390	5510	5390	7000	3780	5390	5459.56	1.13	0	12330	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1129	5.17	0.56	12	0.47	1057.00	9783.00	10750	20220916	-49.21	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10750	-49.21	20220916	4600	18.70	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
67	20230915	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	50	2	0.93	488314240	89430	87.03	5390	5510	5390	7000	3780	5390	5460.30	1.13	0	15611	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1125	5.15	0.56	12	0.43	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
68	20230915	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	90	2	1.67	429433850	78631	76.52	5390	5510	5390	7000	3780	5390	5461.38	1.13	0	15836	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1133	5.18	0.56	12	0.38	1057.00	9783.00	10750	20220916	-49.02	4600	20230726	19.13	7840	-30.10	20230323	4600	19.13	20230726	10750	-49.02	20220916	4600	19.13	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
69	20230915	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	80	2	1.48	370178120	67775	65.96	5390	5510	5390	7000	3780	5390	5461.87	1.13	0	17086	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1131	5.18	0.56	12	0.33	1057.00	9783.00	10750	20220916	-49.12	4600	20230726	18.91	7840	-30.23	20230323	4600	18.91	20230726	10750	-49.12	20220916	4600	18.91	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
70	20230915	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	80	2	1.48	318436250	58319	56.75	5390	5510	5390	7000	3780	5390	5460.25	1.13	0	15853	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1131	5.18	0.56	12	0.28	1057.00	9783.00	10750	20220916	-49.12	4600	20230726	18.91	7840	-30.23	20230323	4600	18.91	20230726	10750	-49.12	20220916	4600	18.91	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
71	20230915	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	60	2	1.11	263813490	48367	47.07	5390	5510	5390	7000	3780	5390	5454.41	1.13	0	15878	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1127	5.16	0.56	12	0.23	1057.00	9783.00	10750	20220916	-49.30	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10750	-49.30	20220916	4600	18.48	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
72	20230915	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	80	2	1.48	169703760	31119	30.28	5390	5510	5390	7000	3780	5390	5453.38	1.13	0	11603	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1131	5.18	0.56	12	0.15	1057.00	9783.00	10750	20220916	-49.12	4600	20230726	18.91	7840	-30.23	20230323	4600	18.91	20230726	10750	-49.12	20220916	4600	18.91	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
73	20230915	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	60	2	1.11	22609720	4166	4.05	5390	5450	5390	7000	3780	5390	5427.20	1.13	0	-30	5483	5436	5363	5316	5243	5460	5340	103	1610	500	3880	10	1	20682798	1127	5.16	0.56	12	0.02	1057.00	9783.00	10750	20220916	-49.30	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10750	-49.30	20220916	4600	18.48	20230726	4.52	N	024880	500	103 억		234026	N	N	0	N	00	N
74	20230914	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	90	2	1.70	543555990	101653	41.45	5380	5410	5290	6890	3710	5300	5347.04	1.09	0	11363	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1115	5.10	0.55	12	0.49	1057.00	9783.00	10750	20220916	-49.86	4600	20230726	17.17	7840	-31.25	20230323	4600	17.17	20230726	10750	-49.86	20220916	4600	17.17	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
75	20230914	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	100	2	1.89	488024670	91353	37.25	5380	5410	5290	6890	3710	5300	5342.19	1.09	0	8221	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1117	5.11	0.55	12	0.44	1057.00	9783.00	10750	20220916	-49.77	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10750	-49.77	20220916	4600	17.39	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
76	20230914	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	70	2	1.32	415539170	77913	31.77	5380	5400	5290	6890	3710	5300	5333.37	1.09	0	-1215	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1111	5.08	0.55	12	0.38	1057.00	9783.00	10750	20220916	-50.05	4600	20230726	16.74	7840	-31.51	20230323	4600	16.74	20230726	10750	-50.05	20220916	4600	16.74	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
77	20230914	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	80	2	1.51	362891160	68128	27.78	5380	5380	5290	6890	3710	5300	5326.61	1.09	0	-1472	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1113	5.09	0.55	12	0.33	1057.00	9783.00	10750	20220916	-49.95	4600	20230726	16.96	7840	-31.38	20230323	4600	16.96	20230726	10750	-49.95	20220916	4600	16.96	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
78	20230914	120317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	30	2	0.57	317383210	59623	24.31	5380	5380	5290	6890	3710	5300	5323.17	1.09	0	-1366	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1102	5.04	0.54	12	0.29	1057.00	9783.00	10750	20220916	-50.42	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10750	-50.42	20220916	4600	15.87	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
79	20230914	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	20	2	0.38	270126100	50766	20.70	5380	5380	5290	6890	3710	5300	5321.00	1.09	0	-42	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1100	5.03	0.54	12	0.25	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
80	20230914	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	70	2	1.32	169186190	31802	12.97	5380	5380	5290	6890	3710	5300	5319.99	1.09	0	4938	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1111	5.08	0.55	12	0.15	1057.00	9783.00	10750	20220916	-50.05	4600	20230726	16.74	7840	-31.51	20230323	4600	16.74	20230726	10750	-50.05	20220916	4600	16.74	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
81	20230914	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5360	60	2	1.13	7446620	1387	0.57	5380	5380	5340	6890	3710	5300	5368.87	1.09	0	-712	5680	5490	5390	5200	5100	5440	5150	103	1590	500	3810	10	1	20682798	1109	5.07	0.55	12	0.01	1057.00	9783.00	10750	20220916	-50.14	4600	20230726	16.52	7840	-31.63	20230323	4600	16.52	20230726	10750	-50.14	20220916	4600	16.52	20230726	4.47	N	024880	500	103 억		224988	N	N	0	N	00	N
82	20230913	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5300	-270	5	-4.85	1311555380	243974	129.31	5570	5580	5290	7240	3900	5570	5376.03	1.10	0	1051	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1096	5.01	0.54	12	1.18	1057.00	9783.00	10750	20220916	-50.70	4600	20230726	15.22	7840	-32.40	20230323	4600	15.22	20230726	10750	-50.70	20220916	4600	15.22	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
83	20230913	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-250	5	-4.49	1186989340	220521	116.88	5570	5580	5290	7240	3900	5570	5382.66	1.10	0	4565	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1100	5.03	0.54	12	1.07	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
84	20230913	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5360	-210	5	-3.77	1061505820	196984	104.40	5570	5580	5290	7240	3900	5570	5388.79	1.10	0	11651	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1109	5.07	0.55	12	0.95	1057.00	9783.00	10750	20220916	-50.14	4600	20230726	16.52	7840	-31.63	20230323	4600	16.52	20230726	10750	-50.14	20220916	4600	16.52	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
85	20230913	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	-240	5	-4.31	999971860	185448	98.29	5570	5580	5290	7240	3900	5570	5392.20	1.10	0	14590	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1102	5.04	0.54	12	0.90	1057.00	9783.00	10750	20220916	-50.42	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10750	-50.42	20220916	4600	15.87	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
86	20230913	120318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5360	-210	5	-3.77	948871410	175879	93.22	5570	5580	5290	7240	3900	5570	5395.02	1.10	0	14301	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1109	5.07	0.55	12	0.85	1057.00	9783.00	10750	20220916	-50.14	4600	20230726	16.52	7840	-31.63	20230323	4600	16.52	20230726	10750	-50.14	20220916	4600	16.52	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
87	20230913	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	-180	5	-3.23	776641700	143537	76.07	5570	5580	5300	7240	3900	5570	5410.74	1.10	0	18146	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1115	5.10	0.55	12	0.69	1057.00	9783.00	10750	20220916	-49.86	4600	20230726	17.17	7840	-31.25	20230323	4600	17.17	20230726	10750	-49.86	20220916	4600	17.17	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
88	20230913	100313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-90	5	-1.62	185082070	33604	17.81	5570	5580	5460	7240	3900	5570	5507.74	1.10	0	-673	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1133	5.18	0.56	12	0.16	1057.00	9783.00	10750	20220916	-49.02	4600	20230726	19.13	7840	-30.10	20230323	4600	19.13	20230726	10750	-49.02	20220916	4600	19.13	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
89	20230913	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-30	5	-0.54	19289620	3486	1.85	5570	5580	5510	7240	3900	5570	5533.45	1.10	0	-723	5916	5742	5636	5462	5356	5690	5410	103	1670	500	4010	10	1	20682798	1146	5.24	0.57	12	0.02	1057.00	9783.00	10750	20220916	-48.47	4600	20230726	20.43	7840	-29.34	20230323	4600	20.43	20230726	10750	-48.47	20220916	4600	20.43	20230726	4.61	N	024880	500	103 억		226691	N	N	0	N	00	N
90	20230912	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-200	5	-3.47	1066262730	188590	36.88	5800	5810	5530	7500	4040	5770	5653.88	1.25	0	-28633	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1152	5.27	0.57	12	0.91	1057.00	9783.00	10750	20220916	-48.19	4600	20230726	21.09	7840	-28.95	20230323	4600	21.09	20230726	10750	-48.19	20220916	4600	21.09	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
91	20230912	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-170	5	-2.95	947289260	167229	32.71	5800	5810	5570	7500	4040	5770	5664.62	1.25	0	-28314	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1158	5.30	0.57	12	0.81	1057.00	9783.00	10750	20220916	-47.91	4600	20230726	21.74	7840	-28.57	20230323	4600	21.74	20230726	10750	-47.91	20220916	4600	21.74	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
92	20230912	140312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-160	5	-2.77	802332650	141296	27.63	5800	5810	5580	7500	4040	5770	5678.38	1.25	0	-25347	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1160	5.31	0.57	12	0.68	1057.00	9783.00	10750	20220916	-47.81	4600	20230726	21.96	7840	-28.44	20230323	4600	21.96	20230726	10750	-47.81	20220916	4600	21.96	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
93	20230912	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-130	5	-2.25	620053980	108805	21.28	5800	5810	5630	7500	4040	5770	5698.76	1.25	0	-10694	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1167	5.34	0.58	12	0.53	1057.00	9783.00	10750	20220916	-47.53	4600	20230726	22.61	7840	-28.06	20230323	4600	22.61	20230726	10750	-47.53	20220916	4600	22.61	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
94	20230912	120305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	-110	5	-1.91	552062060	96760	18.92	5800	5810	5630	7500	4040	5770	5705.48	1.25	0	-5623	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1171	5.35	0.58	12	0.47	1057.00	9783.00	10750	20220916	-47.35	4600	20230726	23.04	7840	-27.81	20230323	4600	23.04	20230726	10750	-47.35	20220916	4600	23.04	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
95	20230912	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-80	5	-1.39	461950200	80838	15.81	5800	5810	5650	7500	4040	5770	5714.52	1.25	0	-8276	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1177	5.38	0.58	12	0.39	1057.00	9783.00	10750	20220916	-47.07	4600	20230726	23.70	7840	-27.42	20230323	4600	23.70	20230726	10750	-47.07	20220916	4600	23.70	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
96	20230912	100310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-50	5	-0.87	304424130	53070	10.38	5800	5810	5690	7500	4040	5770	5736.28	1.25	0	-7932	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1183	5.41	0.58	12	0.26	1057.00	9783.00	10750	20220916	-46.79	4600	20230726	24.35	7840	-27.04	20230323	4600	24.35	20230726	10750	-46.79	20220916	4600	24.35	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
97	20230912	090313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	0	3	0.00	72028290	12471	2.44	5800	5810	5720	7500	4040	5770	5775.66	1.25	0	-10220	6036	5902	5786	5652	5536	5970	5720	103	1730	500	4150	10	1	20682798	1193	5.46	0.59	12	0.06	1057.00	9783.00	10750	20220916	-46.33	4600	20230726	25.43	7840	-26.40	20230323	4600	25.43	20230726	10750	-46.33	20220916	4600	25.43	20230726	4.64	N	024880	500	103 억		258916	N	N	0	N	00	N
98	20230911	160305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	110	2	1.94	2965572070	508937	319.25	5710	5920	5670	7350	3970	5660	5827.13	0.93	0	74350	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1193	5.46	0.59	12	2.46	1057.00	9783.00	10750	20220916	-46.33	4600	20230726	25.43	7840	-26.40	20230323	4600	25.43	20230726	10750	-46.33	20220916	4600	25.43	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
99	20230911	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	70	2	1.24	2897945390	497182	311.88	5710	5920	5670	7350	3970	5660	5828.86	0.93	0	73252	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1185	5.42	0.59	12	2.40	1057.00	9783.00	10750	20220916	-46.70	4600	20230726	24.57	7840	-26.91	20230323	4600	24.57	20230726	10750	-46.70	20220916	4600	24.57	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
100	20230911	140313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	120	2	2.12	2452122430	419247	262.99	5710	5920	5680	7350	3970	5660	5849.03	0.93	0	65963	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1195	5.47	0.59	12	2.03	1057.00	9783.00	10750	20220916	-46.23	4600	20230726	25.65	7840	-26.28	20230323	4600	25.65	20230726	10750	-46.23	20220916	4600	25.65	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
101	20230911	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	220	2	3.89	2194438880	374971	235.22	5710	5920	5680	7350	3970	5660	5852.47	0.93	0	64969	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1216	5.56	0.60	12	1.81	1057.00	9783.00	10750	20220916	-45.30	4600	20230726	27.83	7840	-25.00	20230323	4600	27.83	20230726	10750	-45.30	20220916	4600	27.83	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
102	20230911	120310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	190	2	3.36	1968321640	336470	211.07	5710	5920	5680	7350	3970	5660	5850.11	0.93	0	60671	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1210	5.53	0.60	12	1.63	1057.00	9783.00	10750	20220916	-45.58	4600	20230726	27.17	7840	-25.38	20230323	4600	27.17	20230726	10750	-45.58	20220916	4600	27.17	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
103	20230911	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5890	230	2	4.06	1707302820	291677	182.97	5710	5920	5680	7350	3970	5660	5853.63	0.93	0	53582	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1218	5.57	0.60	12	1.41	1057.00	9783.00	10750	20220916	-45.21	4600	20230726	28.04	7840	-24.87	20230323	4600	28.04	20230726	10750	-45.21	20220916	4600	28.04	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
104	20230911	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	170	2	3.00	1105399470	189491	118.87	5710	5900	5680	7350	3970	5660	5833.84	0.93	0	34254	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1206	5.52	0.60	12	0.92	1057.00	9783.00	10750	20220916	-45.77	4600	20230726	26.74	7840	-25.64	20230323	4600	26.74	20230726	10750	-45.77	20220916	4600	26.74	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
105	20230911	090305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	60	2	1.06	31824980	5572	3.50	5710	5750	5680	7350	3970	5660	5715.01	0.93	0	77	5813	5736	5673	5596	5533	5730	5590	103	1690	500	4070	10	1	20682798	1183	5.41	0.58	12	0.03	1057.00	9783.00	10750	20220916	-46.79	4600	20230726	24.35	7840	-27.04	20230323	4600	24.35	20230726	10750	-46.79	20220916	4600	24.35	20230726	4.61	N	024880	500	103 억		191553	N	N	0	N	00	N
106	20230908	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	20	2	0.35	893379750	157245	42.85	5660	5750	5610	7330	3950	5640	5681.62	0.79	0	29961	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1171	5.35	0.58	12	0.76	1057.00	9783.00	10750	20220916	-47.35	4600	20230726	23.04	7840	-27.81	20230323	4600	23.04	20230726	10750	-47.35	20220916	4600	23.04	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
107	20230908	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	50	2	0.89	802194140	141161	38.47	5660	5750	5610	7330	3950	5640	5682.84	0.79	0	25860	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1177	5.38	0.58	12	0.68	1057.00	9783.00	10750	20220916	-47.07	4600	20230726	23.70	7840	-27.42	20230323	4600	23.70	20230726	10750	-47.07	20220916	4600	23.70	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
108	20230908	140307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	30	2	0.53	700912590	123324	33.61	5660	5750	5610	7330	3950	5640	5683.52	0.79	0	20383	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1173	5.36	0.58	12	0.60	1057.00	9783.00	10750	20220916	-47.26	4600	20230726	23.26	7840	-27.68	20230323	4600	23.26	20230726	10750	-47.26	20220916	4600	23.26	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
109	20230908	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	50	2	0.89	576793590	101518	27.67	5660	5750	5610	7330	3950	5640	5681.70	0.79	0	14271	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1177	5.38	0.58	12	0.49	1057.00	9783.00	10750	20220916	-47.07	4600	20230726	23.70	7840	-27.42	20230323	4600	23.70	20230726	10750	-47.07	20220916	4600	23.70	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
110	20230908	120318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	100	2	1.77	486920040	85750	23.37	5660	5750	5610	7330	3950	5640	5678.38	0.79	0	12322	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1187	5.43	0.59	12	0.41	1057.00	9783.00	10750	20220916	-46.60	4600	20230726	24.78	7840	-26.79	20230323	4600	24.78	20230726	10750	-46.60	20220916	4600	24.78	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
111	20230908	110311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	50	2	0.89	379610660	67012	18.26	5660	5740	5610	7330	3950	5640	5664.83	0.79	0	3982	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1177	5.38	0.58	12	0.32	1057.00	9783.00	10750	20220916	-47.07	4600	20230726	23.70	7840	-27.42	20230323	4600	23.70	20230726	10750	-47.07	20220916	4600	23.70	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
112	20230908	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	-10	5	-0.18	214579190	38039	10.37	5660	5680	5610	7330	3950	5640	5641.03	0.79	0	-2774	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1164	5.33	0.58	12	0.18	1057.00	9783.00	10750	20220916	-47.63	4600	20230726	22.39	7840	-28.19	20230323	4600	22.39	20230726	10750	-47.63	20220916	4600	22.39	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
113	20230908	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	-20	5	-0.35	20635300	3655	1.00	5660	5660	5610	7330	3950	5640	5645.83	0.79	0	-1277	6026	5832	5666	5472	5306	5750	5390	103	1690	500	4060	10	1	20682798	1162	5.32	0.57	12	0.02	1057.00	9783.00	10750	20220916	-47.72	4600	20230726	22.17	7840	-28.32	20230323	4600	22.17	20230726	10750	-47.72	20220916	4600	22.17	20230726	4.58	N	024880	500	103 억		163764	N	N	0	N	00	N
114	20230907	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-60	5	-1.05	2087130140	364108	171.31	5710	5860	5500	7410	3990	5700	5732.49	0.77	0	7658	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1167	5.34	0.58	12	1.76	1057.00	9783.00	10750	20220916	-47.53	4600	20230726	22.61	7840	-28.06	20230323	4600	22.61	20230726	10750	-47.53	20220916	4600	22.61	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
115	20230907	150308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	-20	5	-0.35	1783854540	310142	145.92	5710	5860	5640	7410	3990	5700	5751.77	0.77	0	7611	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1175	5.37	0.58	12	1.50	1057.00	9783.00	10750	20220916	-47.16	4600	20230726	23.48	7840	-27.55	20230323	4600	23.48	20230726	10750	-47.16	20220916	4600	23.48	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
116	20230907	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	-20	5	-0.35	1668101080	289759	136.33	5710	5860	5640	7410	3990	5700	5756.90	0.77	0	12293	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1175	5.37	0.58	12	1.40	1057.00	9783.00	10750	20220916	-47.16	4600	20230726	23.48	7840	-27.55	20230323	4600	23.48	20230726	10750	-47.16	20220916	4600	23.48	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
117	20230907	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	30	2	0.53	1494878650	259408	122.05	5710	5860	5640	7410	3990	5700	5762.71	0.77	0	21669	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1185	5.42	0.59	12	1.25	1057.00	9783.00	10750	20220916	-46.70	4600	20230726	24.57	7840	-26.91	20230323	4600	24.57	20230726	10750	-46.70	20220916	4600	24.57	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
118	20230907	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	10	2	0.18	1392931080	241649	113.69	5710	5860	5640	7410	3990	5700	5764.33	0.77	0	21852	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1181	5.40	0.58	12	1.17	1057.00	9783.00	10750	20220916	-46.88	4600	20230726	24.13	7840	-27.17	20230323	4600	24.13	20230726	10750	-46.88	20220916	4600	24.13	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
119	20230907	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	20	2	0.35	1337942650	232017	109.16	5710	5860	5640	7410	3990	5700	5766.63	0.77	0	20985	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1183	5.41	0.58	12	1.12	1057.00	9783.00	10750	20220916	-46.79	4600	20230726	24.35	7840	-27.04	20230323	4600	24.35	20230726	10750	-46.79	20220916	4600	24.35	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
120	20230907	100309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	50	2	0.88	1020030930	176404	82.99	5710	5860	5640	7410	3990	5700	5782.46	0.77	0	19706	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1189	5.44	0.59	12	0.85	1057.00	9783.00	10750	20220916	-46.51	4600	20230726	25.00	7840	-26.66	20230323	4600	25.00	20230726	10750	-46.51	20220916	4600	25.00	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
121	20230907	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	-50	5	-0.88	26669170	4701	2.21	5710	5710	5640	7410	3990	5700	5671.77	0.77	0	-1099	5860	5780	5710	5630	5560	5745	5595	103	1710	500	4100	10	1	20682798	1169	5.35	0.58	12	0.02	1057.00	9783.00	10750	20220916	-47.44	4600	20230726	22.83	7840	-27.93	20230323	4600	22.83	20230726	10750	-47.44	20220916	4600	22.83	20230726	4.72	N	024880	500	103 억		158242	N	N	0	N	00	N
122	20230906	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-100	5	-1.72	1205197170	211194	58.72	5740	5790	5640	7540	4060	5800	5706.09	0.86	0	-14846	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1179	5.39	0.58	12	1.02	1057.00	9783.00	10750	20220916	-46.98	4600	20230726	23.91	7840	-27.30	20230323	4600	23.91	20230726	10750	-46.98	20220916	4600	23.91	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
123	20230906	150307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-160	5	-2.76	1127085810	197447	54.90	5740	5790	5640	7540	4060	5800	5707.76	0.86	0	-12853	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1167	5.34	0.58	12	0.95	1057.00	9783.00	10750	20220916	-47.53	4600	20230726	22.61	7840	-28.06	20230323	4600	22.61	20230726	10750	-47.53	20220916	4600	22.61	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
124	20230906	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-100	5	-1.72	894398910	156440	43.50	5740	5790	5660	7540	4060	5800	5716.59	0.86	0	-10126	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1179	5.39	0.58	12	0.76	1057.00	9783.00	10750	20220916	-46.98	4600	20230726	23.91	7840	-27.30	20230323	4600	23.91	20230726	10750	-46.98	20220916	4600	23.91	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
125	20230906	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-80	5	-1.38	811534700	141914	39.46	5740	5790	5660	7540	4060	5800	5717.84	0.86	0	-8876	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1183	5.41	0.58	12	0.69	1057.00	9783.00	10750	20220916	-46.79	4600	20230726	24.35	7840	-27.04	20230323	4600	24.35	20230726	10750	-46.79	20220916	4600	24.35	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
126	20230906	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-70	5	-1.21	729154730	127506	35.45	5740	5790	5660	7540	4060	5800	5717.86	0.86	0	-8568	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1185	5.42	0.59	12	0.62	1057.00	9783.00	10750	20220916	-46.70	4600	20230726	24.57	7840	-26.91	20230323	4600	24.57	20230726	10750	-46.70	20220916	4600	24.57	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
127	20230906	110310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-60	5	-1.03	590834440	103251	28.71	5740	5790	5660	7540	4060	5800	5721.45	0.86	0	-9242	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1187	5.43	0.59	12	0.50	1057.00	9783.00	10750	20220916	-46.60	4600	20230726	24.78	7840	-26.79	20230323	4600	24.78	20230726	10750	-46.60	20220916	4600	24.78	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
128	20230906	100304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-60	5	-1.03	442631520	77377	21.52	5740	5790	5660	7540	4060	5800	5719.27	0.86	0	1112	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1187	5.43	0.59	12	0.37	1057.00	9783.00	10750	20220916	-46.60	4600	20230726	24.78	7840	-26.79	20230323	4600	24.78	20230726	10750	-46.60	20220916	4600	24.78	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
129	20230906	090305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-80	5	-1.38	84716780	14751	4.10	5740	5790	5720	7540	4060	5800	5738.37	0.86	0	-981	5940	5870	5750	5680	5560	5905	5715	103	1740	500	4170	10	1	20682798	1183	5.41	0.58	12	0.07	1057.00	9783.00	10750	20220916	-46.79	4600	20230726	24.35	7840	-27.04	20230323	4600	24.35	20230726	10750	-46.79	20220916	4600	24.35	20230726	4.68	N	024880	500	103 억		178133	N	N	0	N	00	N
130	20230905	160305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	20	2	0.35	2008812500	350482	26.65	5710	5820	5630	7510	4050	5780	5731.34	0.79	0	10309	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1200	5.49	0.59	12	1.69	1057.00	9783.00	10750	20220916	-46.05	4600	20230726	26.09	7840	-26.02	20230323	4600	26.09	20230726	10750	-46.05	20220916	4600	26.09	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
131	20230905	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	0	3	0.00	1772907530	309556	23.54	5710	5820	5630	7510	4050	5780	5727.24	0.79	0	3757	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1195	5.47	0.59	12	1.50	1057.00	9783.00	10750	20220916	-46.23	4600	20230726	25.65	7840	-26.28	20230323	4600	25.65	20230726	10750	-46.23	20220916	4600	25.65	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
132	20230905	140307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	0	3	0.00	1560545310	272707	20.74	5710	5820	5630	7510	4050	5780	5722.40	0.79	0	4353	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1195	5.47	0.59	12	1.32	1057.00	9783.00	10750	20220916	-46.23	4600	20230726	25.65	7840	-26.28	20230323	4600	25.65	20230726	10750	-46.23	20220916	4600	25.65	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
133	20230905	130258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-50	5	-0.87	1384590070	242275	18.42	5710	5820	5630	7510	4050	5780	5714.92	0.79	0	14376	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1185	5.42	0.59	12	1.17	1057.00	9783.00	10750	20220916	-46.70	4600	20230726	24.57	7840	-26.91	20230323	4600	24.57	20230726	10750	-46.70	20220916	4600	24.57	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
134	20230905	120306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	10	2	0.17	1260538960	220794	16.79	5710	5820	5630	7510	4050	5780	5709.08	0.79	0	22968	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1198	5.48	0.59	12	1.07	1057.00	9783.00	10750	20220916	-46.14	4600	20230726	25.87	7840	-26.15	20230323	4600	25.87	20230726	10750	-46.14	20220916	4600	25.87	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
135	20230905	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-40	5	-0.69	1097970820	192591	14.64	5710	5820	5630	7510	4050	5780	5701.00	0.79	0	25345	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1187	5.43	0.59	12	0.93	1057.00	9783.00	10750	20220916	-46.60	4600	20230726	24.78	7840	-26.79	20230323	4600	24.78	20230726	10750	-46.60	20220916	4600	24.78	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
136	20230905	100303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	-120	5	-2.08	934516750	163937	12.47	5710	5820	5630	7510	4050	5780	5700.40	0.79	0	19968	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1171	5.35	0.58	12	0.79	1057.00	9783.00	10750	20220916	-47.35	4600	20230726	23.04	7840	-27.81	20230323	4600	23.04	20230726	10750	-47.35	20220916	4600	23.04	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
137	20230905	090259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	30	2	0.52	177534650	30932	2.35	5710	5820	5710	7510	4050	5780	5739.36	0.79	0	4315	6180	5980	5750	5550	5320	6080	5650	103	1730	500	4160	10	1	20682798	1202	5.50	0.59	12	0.15	1057.00	9783.00	10750	20220916	-45.95	4600	20230726	26.30	7840	-25.89	20230323	4600	26.30	20230726	10750	-45.95	20220916	4600	26.30	20230726	4.68	N	024880	500	103 억		163904	N	N	0	N	00	N
138	20230904	160302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	280	2	5.09	7620431300	1311494	781.84	5520	5950	5520	7150	3850	5500	5810.53	0.67	0	27515	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1195	5.47	0.59	12	6.34	1057.00	9783.00	10750	20220916	-46.23	4600	20230726	25.65	7840	-26.28	20230323	4600	25.65	20230726	10750	-46.23	20220916	4600	25.65	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
139	20230904	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	310	2	5.64	7373394150	1268784	756.38	5520	5950	5520	7150	3850	5500	5811.39	0.67	0	20732	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1202	5.50	0.59	12	6.13	1057.00	9783.00	10750	20220916	-45.95	4600	20230726	26.30	7840	-25.89	20230323	4600	26.30	20230726	10750	-45.95	20220916	4600	26.30	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
140	20230904	140258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	290	2	5.27	6952509500	1196118	713.06	5520	5950	5520	7150	3850	5500	5812.56	0.67	0	4630	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1198	5.48	0.59	12	5.78	1057.00	9783.00	10750	20220916	-46.14	4600	20230726	25.87	7840	-26.15	20230323	4600	25.87	20230726	10750	-46.14	20220916	4600	25.87	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
141	20230904	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	350	2	6.36	6452911770	1109891	661.66	5520	5950	5520	7150	3850	5500	5814.00	0.67	0	379	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1210	5.53	0.60	12	5.37	1057.00	9783.00	10750	20220916	-45.58	4600	20230726	27.17	7840	-25.38	20230323	4600	27.17	20230726	10750	-45.58	20220916	4600	27.17	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
142	20230904	120258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	330	2	6.00	5759583740	992113	591.44	5520	5950	5520	7150	3850	5500	5805.37	0.67	0	368	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1206	5.52	0.60	12	4.80	1057.00	9783.00	10750	20220916	-45.77	4600	20230726	26.74	7840	-25.64	20230323	4600	26.74	20230726	10750	-45.77	20220916	4600	26.74	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
143	20230904	110253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	280	2	5.09	5301732190	913453	544.55	5520	5950	5520	7150	3850	5500	5804.06	0.67	0	-14725	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1195	5.47	0.59	12	4.42	1057.00	9783.00	10750	20220916	-46.23	4600	20230726	25.65	7840	-26.28	20230323	4600	25.65	20230726	10750	-46.23	20220916	4600	25.65	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
144	20230904	100252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	380	2	6.91	3012125880	522765	311.64	5520	5910	5520	7150	3850	5500	5761.91	0.67	0	13978	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1216	5.56	0.60	12	2.53	1057.00	9783.00	10750	20220916	-45.30	4600	20230726	27.83	7840	-25.00	20230323	4600	27.83	20230726	10750	-45.30	20220916	4600	27.83	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
145	20230904	090258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	90	2	1.64	136447990	24563	14.64	5520	5600	5520	7150	3850	5500	5555.02	0.67	0	1761	5653	5576	5503	5426	5353	5540	5390	103	1650	500	3960	10	1	20682798	1156	5.29	0.57	12	0.12	1057.00	9783.00	10750	20220916	-48.00	4600	20230726	21.52	7840	-28.70	20230323	4600	21.52	20230726	10750	-48.00	20220916	4600	21.52	20230726	4.70	N	024880	500	103 억		137929	N	N	0	N	00	N
146	20230901	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-20	5	-0.36	912960020	166177	83.13	5530	5580	5430	7170	3870	5520	5493.90	0.80	0	-27261	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1138	5.20	0.56	12	0.80	1057.00	9783.00	10750	20220916	-48.84	4600	20230726	19.57	7840	-29.85	20230323	4600	19.57	20230726	10750	-48.84	20220916	4600	19.57	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
147	20230901	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	-50	5	-0.91	787117120	143241	71.66	5530	5580	5430	7170	3870	5520	5495.05	0.80	0	-18651	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1131	5.18	0.56	12	0.69	1057.00	9783.00	10750	20220916	-49.12	4600	20230726	18.91	7840	-30.23	20230323	4600	18.91	20230726	10750	-49.12	20220916	4600	18.91	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
148	20230901	140257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	10	2	0.18	676499900	123059	61.56	5530	5580	5430	7170	3870	5520	5497.36	0.80	0	-14222	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1144	5.23	0.57	12	0.59	1057.00	9783.00	10750	20220916	-48.56	4600	20230726	20.22	7840	-29.46	20230323	4600	20.22	20230726	10750	-48.56	20220916	4600	20.22	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
149	20230901	130255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-40	5	-0.72	588482430	107015	53.53	5530	5580	5430	7170	3870	5520	5499.06	0.80	0	-8573	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1133	5.18	0.56	12	0.52	1057.00	9783.00	10750	20220916	-49.02	4600	20230726	19.13	7840	-30.10	20230323	4600	19.13	20230726	10750	-49.02	20220916	4600	19.13	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
150	20230901	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-20	5	-0.36	547722990	99572	49.81	5530	5580	5430	7170	3870	5520	5500.77	0.80	0	-10030	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1138	5.20	0.56	12	0.48	1057.00	9783.00	10750	20220916	-48.84	4600	20230726	19.57	7840	-29.85	20230323	4600	19.57	20230726	10750	-48.84	20220916	4600	19.57	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
151	20230901	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-10	5	-0.18	423204720	76840	38.44	5530	5580	5430	7170	3870	5520	5507.61	0.80	0	-9157	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1140	5.21	0.56	12	0.37	1057.00	9783.00	10750	20220916	-48.74	4600	20230726	19.78	7840	-29.72	20230323	4600	19.78	20230726	10750	-48.74	20220916	4600	19.78	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
152	20230901	100254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-20	5	-0.36	222758250	40585	20.30	5530	5560	5430	7170	3870	5520	5488.68	0.80	0	-746	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1138	5.20	0.56	12	0.20	1057.00	9783.00	10750	20220916	-48.84	4600	20230726	19.57	7840	-29.85	20230323	4600	19.57	20230726	10750	-48.84	20220916	4600	19.57	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N
153	20230901	090251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-70	5	-1.27	59826660	10933	5.47	5530	5530	5430	7170	3870	5520	5472.12	0.80	0	-2145	5666	5592	5486	5412	5306	5630	5450	103	1650	500	3970	10	1	20682798	1127	5.16	0.56	12	0.05	1057.00	9783.00	10750	20220916	-49.30	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10750	-49.30	20220916	4600	18.48	20230726	4.68	N	024880	500	103 억		165122	N	N	0	N	00	N