KissMeData/024840/price/prices-20230701.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	20230731	160346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1670	28	2	1.71	241133561	145167	83.28	1645	1680	1629	2130	1150	1642	1661.08	2.69	0	18680	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	567	33.40	0.54	12	0.43	50.00	3075.00	2375	20230504	-29.68	1200	20221013	39.17	2375	-29.68	20230504	1200	39.17	20230103	2375	-29.68	20230504	1200	39.17	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
3	20230731	150346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1667	25	2	1.52	233234706	140431	80.56	1645	1680	1629	2130	1150	1642	1660.85	2.69	0	18265	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	566	33.34	0.54	12	0.41	50.00	3075.00	2375	20230504	-29.81	1200	20221013	38.92	2375	-29.81	20230504	1200	38.92	20230103	2375	-29.81	20230504	1200	38.92	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
4	20230731	140346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1667	25	2	1.52	185528948	111849	64.17	1645	1680	1629	2130	1150	1642	1658.74	2.69	0	5600	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	566	33.34	0.54	12	0.33	50.00	3075.00	2375	20230504	-29.81	1200	20221013	38.92	2375	-29.81	20230504	1200	38.92	20230103	2375	-29.81	20230504	1200	38.92	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
5	20230731	130348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1676	34	2	2.07	170495203	102877	59.02	1645	1680	1629	2130	1150	1642	1657.27	2.69	0	8811	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	569	33.52	0.55	12	0.30	50.00	3075.00	2375	20230504	-29.43	1200	20221013	39.67	2375	-29.43	20230504	1200	39.67	20230103	2375	-29.43	20230504	1200	39.67	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
6	20230731	120350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1676	34	2	2.07	132614224	80280	46.06	1645	1676	1629	2130	1150	1642	1651.90	2.69	0	15608	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	569	33.52	0.55	12	0.24	50.00	3075.00	2375	20230504	-29.43	1200	20221013	39.67	2375	-29.43	20230504	1200	39.67	20230103	2375	-29.43	20230504	1200	39.67	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
7	20230731	110351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1656	14	2	0.85	89805980	54548	31.29	1645	1665	1629	2130	1150	1642	1646.37	2.69	0	2626	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	562	33.12	0.54	12	0.16	50.00	3075.00	2375	20230504	-30.27	1200	20221013	38.00	2375	-30.27	20230504	1200	38.00	20230103	2375	-30.27	20230504	1200	38.00	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
8	20230731	100350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	3	2	0.18	55502715	33763	19.37	1645	1665	1629	2130	1150	1642	1643.89	2.69	0	-2973	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	559	32.90	0.53	12	0.10	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
9	20230731	090347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	3	2	0.18	1061025	645	0.37	1645	1645	1645	2130	1150	1642	1645.00	2.69	0	-158	1704	1673	1620	1589	1536	1688	1604	170	490	500	1140	1	1	33952533	559	32.90	0.53	12	0.00	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	5.18	N	024840	500	169 억		914387	N	N	0	N	00	N
10	20230728	160347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1642	72	2	4.59	282694902	173679	55.86	1568	1651	1567	2040	1099	1570	1627.69	2.57	0	36145	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	558	32.84	0.53	12	0.51	50.00	3075.00	2375	20230504	-30.86	1200	20221013	36.83	2375	-30.86	20230504	1200	36.83	20230103	2375	-30.86	20230504	1200	36.83	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
11	20230728	150347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1636	66	2	4.20	251058079	154388	49.66	1568	1651	1567	2040	1099	1570	1626.15	2.57	0	38666	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	555	32.72	0.53	12	0.45	50.00	3075.00	2375	20230504	-31.12	1200	20221013	36.33	2375	-31.12	20230504	1200	36.33	20230103	2375	-31.12	20230504	1200	36.33	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
12	20230728	140347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1651	81	2	5.16	236106387	145275	46.73	1568	1651	1567	2040	1099	1570	1625.24	2.57	0	35593	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	561	33.02	0.54	12	0.43	50.00	3075.00	2375	20230504	-30.48	1200	20221013	37.58	2375	-30.48	20230504	1200	37.58	20230103	2375	-30.48	20230504	1200	37.58	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
13	20230728	130347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1647	77	2	4.90	186652543	115215	37.06	1568	1650	1567	2040	1099	1570	1620.04	2.57	0	32583	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	559	32.94	0.54	12	0.34	50.00	3075.00	2375	20230504	-30.65	1200	20221013	37.25	2375	-30.65	20230504	1200	37.25	20230103	2375	-30.65	20230504	1200	37.25	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
14	20230728	120344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1644	74	2	4.71	172541904	106632	34.30	1568	1650	1567	2040	1099	1570	1618.11	2.57	0	28642	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	558	32.88	0.53	12	0.31	50.00	3075.00	2375	20230504	-30.78	1200	20221013	37.00	2375	-30.78	20230504	1200	37.00	20230103	2375	-30.78	20230504	1200	37.00	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
15	20230728	110348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1625	55	2	3.50	97787766	60992	19.62	1568	1630	1567	2040	1099	1570	1603.29	2.57	0	28105	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	552	32.50	0.53	12	0.18	50.00	3075.00	2375	20230504	-31.58	1200	20221013	35.42	2375	-31.58	20230504	1200	35.42	20230103	2375	-31.58	20230504	1200	35.42	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
16	20230728	100346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1601	31	2	1.97	55856911	35110	11.29	1568	1609	1567	2040	1099	1570	1590.91	2.57	0	24726	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	544	32.02	0.52	12	0.10	50.00	3075.00	2375	20230504	-32.59	1200	20221013	33.42	2375	-32.59	20230504	1200	33.42	20230103	2375	-32.59	20230504	1200	33.42	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
17	20230728	090348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1580	10	2	0.64	3178464	2026	0.65	1568	1580	1567	2040	1099	1570	1568.84	2.57	0	761	1633	1601	1553	1521	1473	1617	1537	170	470	500	1090	1	1	33952533	536	31.60	0.51	12	0.01	50.00	3075.00	2375	20230504	-33.47	1200	20221013	31.67	2375	-33.47	20230504	1200	31.67	20230103	2375	-33.47	20230504	1200	31.67	20221013	5.33	N	024840	500	169 억		872147	N	N	0	N	00	N
18	20230727	160346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1570	48	2	3.15	482869150	309849	37.93	1505	1585	1505	1978	1066	1522	1558.40	2.20	95442	125180	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	533	31.40	0.51	12	0.91	50.00	3075.00	2375	20230504	-33.89	1200	20221013	30.83	2375	-33.89	20230504	1200	30.83	20230103	2375	-33.89	20230504	1200	30.83	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
19	20230727	150346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1564	42	2	2.76	462351402	296758	36.32	1505	1585	1505	1978	1066	1522	1558.01	2.20	95442	122015	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	531	31.28	0.51	12	0.87	50.00	3075.00	2375	20230504	-34.15	1200	20221013	30.33	2375	-34.15	20230504	1200	30.33	20230103	2375	-34.15	20230504	1200	30.33	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
20	20230727	140343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1579	57	2	3.75	422215682	271173	33.19	1505	1585	1505	1978	1066	1522	1557.00	2.20	95442	115902	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	536	31.58	0.51	12	0.80	50.00	3075.00	2375	20230504	-33.52	1200	20221013	31.58	2375	-33.52	20230504	1200	31.58	20230103	2375	-33.52	20230504	1200	31.58	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
21	20230727	130345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1572	50	2	3.29	372149378	239310	29.29	1505	1585	1505	1978	1066	1522	1555.09	2.20	95442	92023	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	534	31.44	0.51	12	0.70	50.00	3075.00	2375	20230504	-33.81	1200	20221013	31.00	2375	-33.81	20230504	1200	31.00	20230103	2375	-33.81	20230504	1200	31.00	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
22	20230727	120347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1565	43	2	2.83	320945540	206520	25.28	1505	1585	1505	1978	1066	1522	1554.07	2.20	95442	99356	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	531	31.30	0.51	12	0.61	50.00	3075.00	2375	20230504	-34.11	1200	20221013	30.42	2375	-34.11	20230504	1200	30.42	20230103	2375	-34.11	20230504	1200	30.42	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
23	20230727	110344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1577	55	2	3.61	206985398	133950	16.40	1505	1579	1505	1978	1066	1522	1545.25	2.20	95442	74113	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	535	31.54	0.51	12	0.39	50.00	3075.00	2375	20230504	-33.60	1200	20221013	31.42	2375	-33.60	20230504	1200	31.42	20230103	2375	-33.60	20230504	1200	31.42	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
24	20230727	100345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1552	30	2	1.97	145267067	94563	11.57	1505	1570	1505	1978	1066	1522	1536.20	2.20	95442	50411	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	527	31.04	0.50	12	0.28	50.00	3075.00	2375	20230504	-34.65	1200	20221013	29.33	2375	-34.65	20230504	1200	29.33	20230103	2375	-34.65	20230504	1200	29.33	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
25	20230727	090344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1542	20	2	1.31	67026563	43929	5.38	1505	1542	1505	1978	1066	1522	1525.79	2.20	95442	31964	1687	1604	1547	1464	1407	1576	1436	170	456	500	1060	1	1	33952533	524	30.84	0.50	12	0.13	50.00	3075.00	2375	20230504	-35.07	1200	20221013	28.50	2375	-35.07	20230504	1200	28.50	20230103	2375	-35.07	20230504	1200	28.50	20221013	5.49	N	024840	500	169 억		745998	N	N	0	N	00	N
26	20230726	160343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1522	-93	5	-5.76	1239940570	805535	230.46	1609	1630	1490	2095	1131	1615	1539.39	1.92	0	95105	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	517	30.44	0.49	12	2.37	50.00	3075.00	2375	20230504	-35.92	1200	20221013	26.83	2375	-35.92	20230504	1200	26.83	20230103	2375	-35.92	20230504	1200	26.83	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
27	20230726	150345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1525	-90	5	-5.57	1168182586	758270	216.94	1609	1630	1490	2095	1131	1615	1540.59	1.92	0	91271	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	518	30.50	0.50	12	2.23	50.00	3075.00	2375	20230504	-35.79	1200	20221013	27.08	2375	-35.79	20230504	1200	27.08	20230103	2375	-35.79	20230504	1200	27.08	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
28	20230726	140346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1509	-106	5	-6.56	1111806969	721203	206.33	1609	1630	1490	2095	1131	1615	1541.60	1.92	0	69933	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	512	30.18	0.49	12	2.12	50.00	3075.00	2375	20230504	-36.46	1200	20221013	25.75	2375	-36.46	20230504	1200	25.75	20230103	2375	-36.46	20230504	1200	25.75	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
29	20230726	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1519	-96	5	-5.94	878119723	566135	161.97	1609	1630	1503	2095	1131	1615	1551.08	1.92	0	31788	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	516	30.38	0.49	12	1.67	50.00	3075.00	2375	20230504	-36.04	1200	20221013	26.58	2375	-36.04	20230504	1200	26.58	20230103	2375	-36.04	20230504	1200	26.58	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
30	20230726	120344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1524	-91	5	-5.63	738047887	473885	135.58	1609	1630	1503	2095	1131	1615	1557.44	1.92	0	33456	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	517	30.48	0.50	12	1.40	50.00	3075.00	2375	20230504	-35.83	1200	20221013	27.00	2375	-35.83	20230504	1200	27.00	20230103	2375	-35.83	20230504	1200	27.00	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
31	20230726	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1532	-83	5	-5.14	672591021	431024	123.31	1609	1630	1503	2095	1131	1615	1560.45	1.92	0	31187	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	520	30.64	0.50	12	1.27	50.00	3075.00	2375	20230504	-35.49	1200	20221013	27.67	2375	-35.49	20230504	1200	27.67	20230103	2375	-35.49	20230504	1200	27.67	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
32	20230726	100345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1545	-70	5	-4.33	487154903	309332	88.50	1609	1630	1545	2095	1131	1615	1574.86	1.92	0	-5392	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	525	30.90	0.50	12	0.91	50.00	3075.00	2375	20230504	-34.95	1200	20221013	28.75	2375	-34.95	20230504	1200	28.75	20230103	2375	-34.95	20230504	1200	28.75	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
33	20230726	090340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1610	-5	5	-0.31	10128584	6292	1.80	1609	1630	1606	2095	1131	1615	1609.74	1.92	0	-207	1693	1653	1633	1593	1573	1644	1584	170	482	500	1130	1	1	33952533	547	32.20	0.52	12	0.02	50.00	3075.00	2375	20230504	-32.21	1200	20221013	34.17	2375	-32.21	20230504	1200	34.17	20230103	2375	-32.21	20230504	1200	34.17	20221013	5.70	N	024840	500	169 억		650556	N	N	0	N	00	N
34	20230725	160341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1615	-23	5	-1.40	566452373	345744	99.10	1629	1673	1613	2125	1147	1638	1638.36	1.78	0	45569	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	548	32.30	0.53	12	1.02	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
35	20230725	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1634	-4	5	-0.24	530457646	323521	92.73	1629	1673	1613	2125	1147	1638	1639.64	1.78	0	46150	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	555	32.68	0.53	12	0.95	50.00	3075.00	2375	20230504	-31.20	1200	20221013	36.17	2375	-31.20	20230504	1200	36.17	20230103	2375	-31.20	20230504	1200	36.17	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
36	20230725	140339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	7	2	0.43	475865445	289964	83.11	1629	1673	1613	2125	1147	1638	1641.12	1.78	0	47192	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	559	32.90	0.53	12	0.85	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
37	20230725	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1652	14	2	0.85	412864084	251869	72.19	1629	1673	1613	2125	1147	1638	1639.20	1.78	0	56052	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	561	33.04	0.54	12	0.74	50.00	3075.00	2375	20230504	-30.44	1200	20221013	37.67	2375	-30.44	20230504	1200	37.67	20230103	2375	-30.44	20230504	1200	37.67	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
38	20230725	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1657	19	2	1.16	286469465	175754	50.37	1629	1660	1613	2125	1147	1638	1629.95	1.78	0	52543	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	563	33.14	0.54	12	0.52	50.00	3075.00	2375	20230504	-30.23	1200	20221013	38.08	2375	-30.23	20230504	1200	38.08	20230103	2375	-30.23	20230504	1200	38.08	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
39	20230725	110340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1648	10	2	0.61	225748158	138926	39.82	1629	1660	1613	2125	1147	1638	1624.95	1.78	0	47652	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	560	32.96	0.54	12	0.41	50.00	3075.00	2375	20230504	-30.61	1200	20221013	37.33	2375	-30.61	20230504	1200	37.33	20230103	2375	-30.61	20230504	1200	37.33	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
40	20230725	100340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1619	-19	5	-1.16	98911589	60771	17.42	1629	1660	1617	2125	1147	1638	1627.61	1.78	0	4252	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	550	32.38	0.53	12	0.18	50.00	3075.00	2375	20230504	-31.83	1200	20221013	34.92	2375	-31.83	20230504	1200	34.92	20230103	2375	-31.83	20230504	1200	34.92	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
41	20230725	090340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1630	-8	5	-0.49	3287261	2013	0.58	1629	1660	1629	2125	1147	1638	1633.02	1.78	0	185	1785	1711	1656	1582	1527	1684	1555	170	489	500	1140	1	1	33952533	553	32.60	0.53	12	0.01	50.00	3075.00	2375	20230504	-31.37	1200	20221013	35.83	2375	-31.37	20230504	1200	35.83	20230103	2375	-31.37	20230504	1200	35.83	20221013	5.50	N	024840	500	169 억		605937	N	N	0	N	00	N
42	20230724	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1638	-87	5	-5.04	572961493	346037	185.66	1730	1730	1601	2240	1208	1725	1655.82	1.70	0	26062	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	556	32.76	0.53	12	1.02	50.00	3075.00	2375	20230504	-31.03	1200	20221013	36.50	2375	-31.03	20230504	1200	36.50	20230103	2375	-31.03	20230504	1200	36.50	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
43	20230724	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1650	-75	5	-4.35	504864773	304534	163.39	1730	1730	1601	2240	1208	1725	1657.83	1.70	0	18200	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	560	33.00	0.54	12	0.90	50.00	3075.00	2375	20230504	-30.53	1200	20221013	37.50	2375	-30.53	20230504	1200	37.50	20230103	2375	-30.53	20230504	1200	37.50	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
44	20230724	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1647	-78	5	-4.52	467514538	281871	151.23	1730	1730	1601	2240	1208	1725	1658.61	1.70	0	6724	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	559	32.94	0.54	12	0.83	50.00	3075.00	2375	20230504	-30.65	1200	20221013	37.25	2375	-30.65	20230504	1200	37.25	20230103	2375	-30.65	20230504	1200	37.25	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
45	20230724	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1640	-85	5	-4.93	415011110	249949	134.11	1730	1730	1601	2240	1208	1725	1660.38	1.70	0	320	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	557	32.80	0.53	12	0.74	50.00	3075.00	2375	20230504	-30.95	1200	20221013	36.67	2375	-30.95	20230504	1200	36.67	20230103	2375	-30.95	20230504	1200	36.67	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
46	20230724	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1667	-58	5	-3.36	323212095	194256	104.23	1730	1730	1601	2240	1208	1725	1663.85	1.70	0	171	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	566	33.34	0.54	12	0.57	50.00	3075.00	2375	20230504	-29.81	1200	20221013	38.92	2375	-29.81	20230504	1200	38.92	20230103	2375	-29.81	20230504	1200	38.92	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
47	20230724	110341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1655	-70	5	-4.06	254278574	152679	81.92	1730	1730	1601	2240	1208	1725	1665.45	1.70	0	-2401	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	562	33.10	0.54	12	0.45	50.00	3075.00	2375	20230504	-30.32	1200	20221013	37.92	2375	-30.32	20230504	1200	37.92	20230103	2375	-30.32	20230504	1200	37.92	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
48	20230724	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1650	-75	5	-4.35	179576441	107426	57.64	1730	1730	1601	2240	1208	1725	1671.63	1.70	0	-2065	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	560	33.00	0.54	12	0.32	50.00	3075.00	2375	20230504	-30.53	1200	20221013	37.50	2375	-30.53	20230504	1200	37.50	20230103	2375	-30.53	20230504	1200	37.50	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
49	20230724	090338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1729	4	2	0.23	6922491	4008	2.15	1730	1730	1719	2240	1208	1725	1727.17	1.70	0	-1807	1772	1748	1726	1702	1680	1737	1691	170	516	500	1200	1	1	33952533	587	34.58	0.56	12	0.01	50.00	3075.00	2375	20230504	-27.20	1200	20221013	44.08	2375	-27.20	20230504	1200	44.08	20230103	2375	-27.20	20230504	1200	44.08	20221013	5.41	N	024840	500	169 억		575611	N	N	0	N	00	N
50	20230721	160335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1725	-15	5	-0.86	320795630	185923	66.12	1740	1750	1704	2260	1218	1740	1725.42	1.80	0	-33625	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	586	34.50	0.56	12	0.55	50.00	3075.00	2375	20230504	-27.37	1200	20221013	43.75	2375	-27.37	20230504	1200	43.75	20230103	2375	-27.37	20230504	1200	43.75	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
51	20230721	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1729	-11	5	-0.63	301959615	174956	62.22	1740	1750	1704	2260	1218	1740	1725.92	1.80	0	-36558	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	587	34.58	0.56	12	0.52	50.00	3075.00	2375	20230504	-27.20	1200	20221013	44.08	2375	-27.20	20230504	1200	44.08	20230103	2375	-27.20	20230504	1200	44.08	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
52	20230721	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1721	-19	5	-1.09	236506179	136859	48.67	1740	1750	1704	2260	1218	1740	1728.10	1.80	0	-34619	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	584	34.42	0.56	12	0.40	50.00	3075.00	2375	20230504	-27.54	1200	20221013	43.42	2375	-27.54	20230504	1200	43.42	20230103	2375	-27.54	20230504	1200	43.42	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
53	20230721	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1733	-7	5	-0.40	205283069	118758	42.23	1740	1750	1704	2260	1218	1740	1728.58	1.80	0	-33747	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	588	34.66	0.56	12	0.35	50.00	3075.00	2375	20230504	-27.03	1200	20221013	44.42	2375	-27.03	20230504	1200	44.42	20230103	2375	-27.03	20230504	1200	44.42	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
54	20230721	120340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1742	2	2	0.11	195682844	113217	40.26	1740	1750	1704	2260	1218	1740	1728.39	1.80	0	-31699	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	591	34.84	0.57	12	0.33	50.00	3075.00	2375	20230504	-26.65	1200	20221013	45.17	2375	-26.65	20230504	1200	45.17	20230103	2375	-26.65	20230504	1200	45.17	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
55	20230721	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1718	-22	5	-1.26	113032130	65688	23.36	1740	1744	1704	2260	1218	1740	1720.74	1.80	0	-12527	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	583	34.36	0.56	12	0.19	50.00	3075.00	2375	20230504	-27.66	1200	20221013	43.17	2375	-27.66	20230504	1200	43.17	20230103	2375	-27.66	20230504	1200	43.17	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
56	20230721	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1721	-19	5	-1.09	93992805	54607	19.42	1740	1744	1704	2260	1218	1740	1721.26	1.80	0	-11499	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	584	34.42	0.56	12	0.16	50.00	3075.00	2375	20230504	-27.54	1200	20221013	43.42	2375	-27.54	20230504	1200	43.42	20230103	2375	-27.54	20230504	1200	43.42	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
57	20230721	090339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1738	-2	5	-0.11	10041464	5780	2.06	1740	1740	1729	2260	1218	1740	1737.28	1.80	0	162	1840	1790	1695	1645	1550	1815	1670	170	521	500	1210	1	1	33952533	590	34.76	0.57	12	0.02	50.00	3075.00	2375	20230504	-26.82	1200	20221013	44.83	2375	-26.82	20230504	1200	44.83	20230103	2375	-26.82	20230504	1200	44.83	20221013	5.58	N	024840	500	169 억		609747	N	N	0	N	00	N
58	20230720	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1740	59	2	3.51	475635295	281151	98.55	1681	1745	1600	2185	1177	1681	1691.54	1.58	0	69883	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	591	34.80	0.57	12	0.83	50.00	3075.00	2375	20230504	-26.74	1200	20221013	45.00	2375	-26.74	20230504	1200	45.00	20230103	2375	-26.74	20230504	1200	45.00	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
59	20230720	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1739	58	2	3.45	447389874	264911	92.86	1681	1745	1600	2185	1177	1681	1688.83	1.58	0	68479	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	590	34.78	0.57	12	0.78	50.00	3075.00	2375	20230504	-26.78	1200	20221013	44.92	2375	-26.78	20230504	1200	44.92	20230103	2375	-26.78	20230504	1200	44.92	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
60	20230720	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1715	34	2	2.02	330571324	197354	69.18	1681	1717	1600	2185	1177	1681	1675.02	1.58	0	40615	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	582	34.30	0.56	12	0.58	50.00	3075.00	2375	20230504	-27.79	1200	20221013	42.92	2375	-27.79	20230504	1200	42.92	20230103	2375	-27.79	20230504	1200	42.92	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
61	20230720	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1712	31	2	1.84	307538443	183894	64.46	1681	1716	1600	2185	1177	1681	1672.37	1.58	0	33344	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	581	34.24	0.56	12	0.54	50.00	3075.00	2375	20230504	-27.92	1200	20221013	42.67	2375	-27.92	20230504	1200	42.67	20230103	2375	-27.92	20230504	1200	42.67	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
62	20230720	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1710	29	2	1.73	271288052	162696	57.03	1681	1711	1600	2185	1177	1681	1667.45	1.58	0	33294	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	581	34.20	0.56	12	0.48	50.00	3075.00	2375	20230504	-28.00	1200	20221013	42.50	2375	-28.00	20230504	1200	42.50	20230103	2375	-28.00	20230504	1200	42.50	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
63	20230720	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1690	9	2	0.54	243426298	146312	51.28	1681	1695	1600	2185	1177	1681	1663.75	1.58	0	27720	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	574	33.80	0.55	12	0.43	50.00	3075.00	2375	20230504	-28.84	1200	20221013	40.83	2375	-28.84	20230504	1200	40.83	20230103	2375	-28.84	20230504	1200	40.83	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
64	20230720	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1686	5	2	0.30	189074884	114010	39.96	1681	1689	1600	2185	1177	1681	1658.41	1.58	0	15290	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	572	33.72	0.55	12	0.34	50.00	3075.00	2375	20230504	-29.01	1200	20221013	40.50	2375	-29.01	20230504	1200	40.50	20230103	2375	-29.01	20230504	1200	40.50	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
65	20230720	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1680	-1	5	-0.06	8432812	5018	1.76	1681	1681	1679	2185	1177	1681	1680.51	1.58	0	257	1765	1723	1702	1660	1639	1712	1649	170	504	500	1170	1	1	33952533	570	33.60	0.55	12	0.01	50.00	3075.00	2375	20230504	-29.26	1200	20221013	40.00	2375	-29.26	20230504	1200	40.00	20230103	2375	-29.26	20230504	1200	40.00	20221013	5.71	N	024840	500	169 억		536139	N	N	0	N	00	N
66	20230719	160341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1681	-34	5	-1.98	482755562	283821	80.57	1740	1744	1681	2225	1201	1715	1701.00	1.68	0	-30330	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	571	33.62	0.55	12	0.84	50.00	3075.00	2375	20230504	-29.22	1200	20221013	40.08	2375	-29.22	20230504	1200	40.08	20230103	2375	-29.22	20230504	1200	40.08	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
67	20230719	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1688	-27	5	-1.57	427058601	250745	71.18	1740	1744	1685	2225	1201	1715	1703.16	1.68	0	-33731	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	573	33.76	0.55	12	0.74	50.00	3075.00	2375	20230504	-28.93	1200	20221013	40.67	2375	-28.93	20230504	1200	40.67	20230103	2375	-28.93	20230504	1200	40.67	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
68	20230719	140340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1697	-18	5	-1.05	390934944	229329	65.10	1740	1744	1686	2225	1201	1715	1704.69	1.68	0	-31865	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	576	33.94	0.55	12	0.68	50.00	3075.00	2375	20230504	-28.55	1200	20221013	41.42	2375	-28.55	20230504	1200	41.42	20230103	2375	-28.55	20230504	1200	41.42	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
69	20230719	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1691	-24	5	-1.40	349422648	204779	58.13	1740	1744	1689	2225	1201	1715	1706.34	1.68	0	-31949	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	574	33.82	0.55	12	0.60	50.00	3075.00	2375	20230504	-28.80	1200	20221013	40.92	2375	-28.80	20230504	1200	40.92	20230103	2375	-28.80	20230504	1200	40.92	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
70	20230719	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1703	-12	5	-0.70	274421179	160443	45.54	1740	1744	1694	2225	1201	1715	1710.40	1.68	0	-28466	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	578	34.06	0.55	12	0.47	50.00	3075.00	2375	20230504	-28.29	1200	20221013	41.92	2375	-28.29	20230504	1200	41.92	20230103	2375	-28.29	20230504	1200	41.92	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
71	20230719	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1713	-2	5	-0.12	140317213	81620	23.17	1740	1744	1706	2225	1201	1715	1719.15	1.68	0	-31748	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	582	34.26	0.56	12	0.24	50.00	3075.00	2375	20230504	-27.87	1200	20221013	42.75	2375	-27.87	20230504	1200	42.75	20230103	2375	-27.87	20230504	1200	42.75	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
72	20230719	100337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1714	-1	5	-0.06	111413050	64805	18.40	1740	1744	1706	2225	1201	1715	1719.21	1.68	0	-40087	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	582	34.28	0.56	12	0.19	50.00	3075.00	2375	20230504	-27.83	1200	20221013	42.83	2375	-27.83	20230504	1200	42.83	20230103	2375	-27.83	20230504	1200	42.83	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
73	20230719	090338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1740	25	2	1.46	491170	283	0.08	1740	1740	1740	2225	1201	1715	1740.00	1.68	0	20	1848	1781	1748	1681	1648	1765	1665	170	512	500	1200	1	1	33952533	591	34.80	0.57	12	0.00	50.00	3075.00	2375	20230504	-26.74	1200	20221013	45.00	2375	-26.74	20230504	1200	45.00	20230103	2375	-26.74	20230504	1200	45.00	20221013	5.79	N	024840	500	169 억		569742	N	N	0	N	00	N
74	20230718	160337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1715	-62	5	-3.49	613336989	350960	111.61	1761	1815	1715	2310	1244	1777	1747.66	1.69	0	-8222	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	582	34.30	0.56	12	1.03	50.00	3075.00	2375	20230504	-27.79	1200	20221013	42.92	2375	-27.79	20230504	1200	42.92	20230103	2375	-27.79	20230504	1200	42.92	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
75	20230718	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1716	-61	5	-3.43	559370214	319521	101.61	1761	1815	1715	2310	1244	1777	1750.65	1.69	0	-5986	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	583	34.32	0.56	12	0.94	50.00	3075.00	2375	20230504	-27.75	1200	20221013	43.00	2375	-27.75	20230504	1200	43.00	20230103	2375	-27.75	20230504	1200	43.00	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
76	20230718	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1731	-46	5	-2.59	475592740	270733	86.10	1761	1815	1720	2310	1244	1777	1756.69	1.69	0	-25899	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	588	34.62	0.56	12	0.80	50.00	3075.00	2375	20230504	-27.12	1200	20221013	44.25	2375	-27.12	20230504	1200	44.25	20230103	2375	-27.12	20230504	1200	44.25	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
77	20230718	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1732	-45	5	-2.53	437006531	248359	78.98	1761	1815	1722	2310	1244	1777	1759.58	1.69	0	-21979	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	588	34.64	0.56	12	0.73	50.00	3075.00	2375	20230504	-27.07	1200	20221013	44.33	2375	-27.07	20230504	1200	44.33	20230103	2375	-27.07	20230504	1200	44.33	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
78	20230718	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1735	-42	5	-2.36	391131248	221770	70.53	1761	1815	1725	2310	1244	1777	1763.68	1.69	0	-19488	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	589	34.70	0.56	12	0.65	50.00	3075.00	2375	20230504	-26.95	1200	20221013	44.58	2375	-26.95	20230504	1200	44.58	20230103	2375	-26.95	20230504	1200	44.58	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
79	20230718	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1744	-33	5	-1.86	314161172	177237	56.36	1761	1815	1735	2310	1244	1777	1772.55	1.69	0	-20363	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	592	34.88	0.57	12	0.52	50.00	3075.00	2375	20230504	-26.57	1200	20221013	45.33	2375	-26.57	20230504	1200	45.33	20230103	2375	-26.57	20230504	1200	45.33	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
80	20230718	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1757	-20	5	-1.13	221276354	124059	39.45	1761	1815	1757	2310	1244	1777	1783.64	1.69	0	6734	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	597	35.14	0.57	12	0.37	50.00	3075.00	2375	20230504	-26.02	1200	20221013	46.42	2375	-26.02	20230504	1200	46.42	20230103	2375	-26.02	20230504	1200	46.42	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
81	20230718	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1790	13	2	0.73	21555824	12203	3.88	1761	1790	1761	2310	1244	1777	1766.44	1.69	0	2560	1880	1828	1769	1717	1658	1854	1743	170	533	500	1240	1	1	33952533	608	35.80	0.58	12	0.04	50.00	3075.00	2375	20230504	-24.63	1200	20221013	49.17	2375	-24.63	20230504	1200	49.17	20230103	2375	-24.63	20230504	1200	49.17	20221013	5.91	N	024840	500	169 억		574761	N	N	0	N	00	N
82	20230717	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1777	31	2	1.78	549429946	309888	90.91	1728	1821	1710	2265	1223	1746	1772.99	1.60	0	26654	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	603	35.54	0.58	12	0.91	50.00	3075.00	2375	20230504	-25.18	1200	20221013	48.08	2375	-25.18	20230504	1200	48.08	20230103	2375	-25.18	20230504	1200	48.08	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
83	20230717	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1783	37	2	2.12	533985572	301208	88.36	1728	1821	1710	2265	1223	1746	1772.81	1.60	0	24076	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	605	35.66	0.58	12	0.89	50.00	3075.00	2375	20230504	-24.93	1200	20221013	48.58	2375	-24.93	20230504	1200	48.58	20230103	2375	-24.93	20230504	1200	48.58	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
84	20230717	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1781	35	2	2.00	503765298	284254	83.39	1728	1821	1710	2265	1223	1746	1772.24	1.60	0	20562	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	605	35.62	0.58	12	0.84	50.00	3075.00	2375	20230504	-25.01	1200	20221013	48.42	2375	-25.01	20230504	1200	48.42	20230103	2375	-25.01	20230504	1200	48.42	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
85	20230717	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1789	43	2	2.46	465032598	262440	76.99	1728	1821	1710	2265	1223	1746	1771.96	1.60	0	13382	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	607	35.78	0.58	12	0.77	50.00	3075.00	2375	20230504	-24.67	1200	20221013	49.08	2375	-24.67	20230504	1200	49.08	20230103	2375	-24.67	20230504	1200	49.08	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
86	20230717	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1796	50	2	2.86	438204600	247458	72.59	1728	1821	1710	2265	1223	1746	1770.82	1.60	0	13843	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	610	35.92	0.58	12	0.73	50.00	3075.00	2375	20230504	-24.38	1200	20221013	49.67	2375	-24.38	20230504	1200	49.67	20230103	2375	-24.38	20230504	1200	49.67	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
87	20230717	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1772	26	2	1.49	322769929	183455	53.82	1728	1792	1710	2265	1223	1746	1759.40	1.60	0	2576	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	602	35.44	0.58	12	0.54	50.00	3075.00	2375	20230504	-25.39	1200	20221013	47.67	2375	-25.39	20230504	1200	47.67	20230103	2375	-25.39	20230504	1200	47.67	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
88	20230717	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1769	23	2	1.32	242007861	138041	40.49	1728	1791	1710	2265	1223	1746	1753.16	1.60	0	-25380	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	601	35.38	0.58	12	0.41	50.00	3075.00	2375	20230504	-25.52	1200	20221013	47.42	2375	-25.52	20230504	1200	47.42	20230103	2375	-25.52	20230504	1200	47.42	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
89	20230717	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1715	-31	5	-1.78	25659646	14886	4.37	1728	1728	1715	2265	1223	1746	1723.74	1.60	0	-1352	1814	1779	1745	1710	1676	1763	1694	170	521	500	1220	1	1	33952533	582	34.30	0.56	12	0.04	50.00	3075.00	2375	20230504	-27.79	1200	20221013	42.92	2375	-27.79	20230504	1200	42.92	20230103	2375	-27.79	20230504	1200	42.92	20221013	5.70	N	024840	500	169 억		544548	N	N	0	N	00	N
90	20230714	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1746	-34	5	-1.91	592231914	340492	99.99	1780	1780	1711	2310	1246	1780	1739.33	1.81	0	-67146	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	593	34.92	0.57	12	1.00	50.00	3075.00	2375	20230504	-26.48	1200	20221013	45.50	2375	-26.48	20230504	1200	45.50	20230103	2375	-26.48	20230504	1200	45.50	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
91	20230714	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1739	-41	5	-2.30	557165553	320397	94.09	1780	1780	1711	2310	1246	1780	1738.98	1.81	0	-68024	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	590	34.78	0.57	12	0.94	50.00	3075.00	2375	20230504	-26.78	1200	20221013	44.92	2375	-26.78	20230504	1200	44.92	20230103	2375	-26.78	20230504	1200	44.92	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
92	20230714	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1728	-52	5	-2.92	506136973	290928	85.44	1780	1780	1711	2310	1246	1780	1739.73	1.81	0	-60871	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	587	34.56	0.56	12	0.86	50.00	3075.00	2375	20230504	-27.24	1200	20221013	44.00	2375	-27.24	20230504	1200	44.00	20230103	2375	-27.24	20230504	1200	44.00	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
93	20230714	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1721	-59	5	-3.31	412650633	236607	69.48	1780	1780	1715	2310	1246	1780	1744.03	1.81	0	-62874	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	584	34.42	0.56	12	0.70	50.00	3075.00	2375	20230504	-27.54	1200	20221013	43.42	2375	-27.54	20230504	1200	43.42	20230103	2375	-27.54	20230504	1200	43.42	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
94	20230714	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1734	-46	5	-2.58	337692829	193135	56.72	1780	1780	1728	2310	1246	1780	1748.48	1.81	0	-46886	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	589	34.68	0.56	12	0.57	50.00	3075.00	2375	20230504	-26.99	1200	20221013	44.50	2375	-26.99	20230504	1200	44.50	20230103	2375	-26.99	20230504	1200	44.50	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
95	20230714	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1737	-43	5	-2.42	259950194	148235	43.53	1780	1780	1729	2310	1246	1780	1753.64	1.81	0	-38875	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	590	34.74	0.56	12	0.44	50.00	3075.00	2375	20230504	-26.86	1200	20221013	44.75	2375	-26.86	20230504	1200	44.75	20230103	2375	-26.86	20230504	1200	44.75	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
96	20230714	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1752	-28	5	-1.57	234212811	133446	39.19	1780	1780	1729	2310	1246	1780	1755.11	1.81	0	-42187	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	595	35.04	0.57	12	0.39	50.00	3075.00	2375	20230504	-26.23	1200	20221013	46.00	2375	-26.23	20230504	1200	46.00	20230103	2375	-26.23	20230504	1200	46.00	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
97	20230714	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1765	-15	5	-0.84	40584573	22898	6.72	1780	1780	1762	2310	1246	1780	1772.41	1.81	0	-4753	1857	1818	1799	1760	1741	1809	1751	170	532	500	1240	1	1	33952533	599	35.30	0.57	12	0.07	50.00	3075.00	2375	20230504	-25.68	1200	20221013	47.08	2375	-25.68	20230504	1200	47.08	20230103	2375	-25.68	20230504	1200	47.08	20221013	5.71	N	024840	500	169 억		614494	N	N	0	N	00	N
98	20230713	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1780	-37	5	-2.04	608150857	337159	133.02	1821	1838	1780	2360	1272	1817	1806.19	1.79	0	6943	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	604	35.60	0.58	12	0.99	50.00	3075.00	2375	20230504	-25.05	1200	20221013	48.33	2375	-25.05	20230504	1200	48.33	20230103	2375	-25.05	20230504	1200	48.33	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
99	20230713	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1795	-22	5	-1.21	397756954	219256	86.50	1821	1838	1790	2360	1272	1817	1814.12	1.79	0	5544	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	609	35.90	0.58	12	0.65	50.00	3075.00	2375	20230504	-24.42	1200	20221013	49.58	2375	-24.42	20230504	1200	49.58	20230103	2375	-24.42	20230504	1200	49.58	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
100	20230713	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1791	-26	5	-1.43	328383815	180573	71.24	1821	1838	1790	2360	1272	1817	1818.57	1.79	0	-513	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	608	35.82	0.58	12	0.53	50.00	3075.00	2375	20230504	-24.59	1200	20221013	49.25	2375	-24.59	20230504	1200	49.25	20230103	2375	-24.59	20230504	1200	49.25	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
101	20230713	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1823	6	2	0.33	215683315	118162	46.62	1821	1838	1815	2360	1272	1817	1825.32	1.79	0	858	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	619	36.46	0.59	12	0.35	50.00	3075.00	2375	20230504	-23.24	1200	20221013	51.92	2375	-23.24	20230504	1200	51.92	20230103	2375	-23.24	20230504	1200	51.92	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
102	20230713	120329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1825	8	2	0.44	164567912	90078	35.54	1821	1838	1817	2360	1272	1817	1826.95	1.79	0	792	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	620	36.50	0.59	12	0.27	50.00	3075.00	2375	20230504	-23.16	1200	20221013	52.08	2375	-23.16	20230504	1200	52.08	20230103	2375	-23.16	20230504	1200	52.08	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
103	20230713	110332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1836	19	2	1.05	136198743	74541	29.41	1821	1838	1817	2360	1272	1817	1827.17	1.79	0	1261	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	623	36.72	0.60	12	0.22	50.00	3075.00	2375	20230504	-22.69	1200	20221013	53.00	2375	-22.69	20230504	1200	53.00	20230103	2375	-22.69	20230504	1200	53.00	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
104	20230713	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1833	16	2	0.88	65609551	36018	14.21	1821	1835	1817	2360	1272	1817	1821.58	1.79	0	4316	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	622	36.66	0.60	12	0.11	50.00	3075.00	2375	20230504	-22.82	1200	20221013	52.75	2375	-22.82	20230504	1200	52.75	20230103	2375	-22.82	20230504	1200	52.75	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
105	20230713	090304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1835	18	2	0.99	232348	127	0.05	1821	1835	1821	2360	1272	1817	1829.51	1.79	0	4	1864	1840	1827	1803	1790	1834	1797	170	544	500	1270	1	1	33952533	623	36.70	0.60	12	0.00	50.00	3075.00	2375	20230504	-22.74	1200	20221013	52.92	2375	-22.74	20230504	1200	52.92	20230103	2375	-22.74	20230504	1200	52.92	20221013	5.56	N	024840	500	169 억		608949	N	N	0	N	00	N
106	20230712	160328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1817	-19	5	-1.03	461169305	252849	127.66	1830	1851	1814	2385	1286	1836	1824.03	1.76	0	12375	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	617	36.34	0.59	12	0.74	50.00	3075.00	2375	20230504	-23.49	1200	20221013	51.42	2375	-23.49	20230504	1200	51.42	20230103	2375	-23.49	20230504	1200	51.42	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
107	20230712	150327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1817	-19	5	-1.03	419152850	229734	115.99	1830	1851	1814	2385	1286	1836	1824.51	1.76	0	8507	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	617	36.34	0.59	12	0.68	50.00	3075.00	2375	20230504	-23.49	1200	20221013	51.42	2375	-23.49	20230504	1200	51.42	20230103	2375	-23.49	20230504	1200	51.42	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
108	20230712	140326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1820	-16	5	-0.87	334169163	182951	92.37	1830	1851	1815	2385	1286	1836	1826.55	1.76	0	14488	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	618	36.40	0.59	12	0.54	50.00	3075.00	2375	20230504	-23.37	1200	20221013	51.67	2375	-23.37	20230504	1200	51.67	20230103	2375	-23.37	20230504	1200	51.67	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
109	20230712	130327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1827	-9	5	-0.49	319175660	174710	88.21	1830	1851	1815	2385	1286	1836	1826.89	1.76	0	14738	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	620	36.54	0.59	12	0.51	50.00	3075.00	2375	20230504	-23.07	1200	20221013	52.25	2375	-23.07	20230504	1200	52.25	20230103	2375	-23.07	20230504	1200	52.25	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
110	20230712	120329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1828	-8	5	-0.44	300819774	164624	83.11	1830	1851	1815	2385	1286	1836	1827.31	1.76	0	12425	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	621	36.56	0.59	12	0.48	50.00	3075.00	2375	20230504	-23.03	1200	20221013	52.33	2375	-23.03	20230504	1200	52.33	20230103	2375	-23.03	20230504	1200	52.33	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
111	20230712	110327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1824	-12	5	-0.65	277941743	152046	76.76	1830	1851	1815	2385	1286	1836	1828.01	1.76	0	12016	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	619	36.48	0.59	12	0.45	50.00	3075.00	2375	20230504	-23.20	1200	20221013	52.00	2375	-23.20	20230504	1200	52.00	20230103	2375	-23.20	20230504	1200	52.00	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
112	20230712	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1818	-18	5	-0.98	161584317	88011	44.43	1830	1851	1818	2385	1286	1836	1835.96	1.76	0	5786	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	617	36.36	0.59	12	0.26	50.00	3075.00	2375	20230504	-23.45	1200	20221013	51.50	2375	-23.45	20230504	1200	51.50	20230103	2375	-23.45	20230504	1200	51.50	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
113	20230712	090328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1845	9	2	0.49	25426300	13850	6.99	1830	1850	1830	2385	1286	1836	1835.83	1.76	0	-3604	1882	1858	1819	1795	1756	1871	1808	170	549	500	1280	1	1	33952533	626	36.90	0.60	12	0.04	50.00	3075.00	2375	20230504	-22.32	1200	20221013	53.75	2375	-22.32	20230504	1200	53.75	20230103	2375	-22.32	20230504	1200	53.75	20221013	5.64	N	024840	500	169 억		596594	N	N	0	N	00	N
114	20230711	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1836	50	2	2.80	361440736	197942	77.79	1780	1843	1780	2320	1251	1786	1825.99	1.66	0	30473	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	623	36.72	0.60	12	0.58	50.00	3075.00	2375	20230504	-22.69	1200	20221013	53.00	2375	-22.69	20230504	1200	53.00	20230103	2375	-22.69	20230504	1200	53.00	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
115	20230711	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1830	44	2	2.46	344834971	188889	74.24	1780	1843	1780	2320	1251	1786	1825.60	1.66	0	28947	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	621	36.60	0.60	12	0.56	50.00	3075.00	2375	20230504	-22.95	1200	20221013	52.50	2375	-22.95	20230504	1200	52.50	20230103	2375	-22.95	20230504	1200	52.50	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
116	20230711	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1821	35	2	1.96	305513691	167365	65.78	1780	1843	1780	2320	1251	1786	1825.43	1.66	0	30711	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	618	36.42	0.59	12	0.49	50.00	3075.00	2375	20230504	-23.33	1200	20221013	51.75	2375	-23.33	20230504	1200	51.75	20230103	2375	-23.33	20230504	1200	51.75	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
117	20230711	130321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1828	42	2	2.35	290496346	159123	62.54	1780	1843	1780	2320	1251	1786	1825.61	1.66	0	26023	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	621	36.56	0.59	12	0.47	50.00	3075.00	2375	20230504	-23.03	1200	20221013	52.33	2375	-23.03	20230504	1200	52.33	20230103	2375	-23.03	20230504	1200	52.33	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
118	20230711	120325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1831	45	2	2.52	263091844	144071	56.62	1780	1843	1780	2320	1251	1786	1826.13	1.66	0	28684	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	622	36.62	0.60	12	0.42	50.00	3075.00	2375	20230504	-22.91	1200	20221013	52.58	2375	-22.91	20230504	1200	52.58	20230103	2375	-22.91	20230504	1200	52.58	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
119	20230711	110327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1835	49	2	2.74	250556343	137199	53.92	1780	1843	1780	2320	1251	1786	1826.23	1.66	0	26519	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	623	36.70	0.60	12	0.40	50.00	3075.00	2375	20230504	-22.74	1200	20221013	52.92	2375	-22.74	20230504	1200	52.92	20230103	2375	-22.74	20230504	1200	52.92	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
120	20230711	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1836	50	2	2.80	221313162	121244	47.65	1780	1843	1780	2320	1251	1786	1825.35	1.66	0	33944	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	623	36.72	0.60	12	0.36	50.00	3075.00	2375	20230504	-22.69	1200	20221013	53.00	2375	-22.69	20230504	1200	53.00	20230103	2375	-22.69	20230504	1200	53.00	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
121	20230711	090325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1792	6	2	0.34	18481856	10360	4.07	1780	1792	1780	2320	1251	1786	1783.96	1.66	0	10248	1862	1823	1769	1730	1676	1843	1750	170	534	500	1250	1	1	33952533	608	35.84	0.58	12	0.03	50.00	3075.00	2375	20230504	-24.55	1200	20221013	49.33	2375	-24.55	20230504	1200	49.33	20230103	2375	-24.55	20230504	1200	49.33	20221013	6.02	N	024840	500	169 억		562990	N	N	0	N	00	N
122	20230710	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1786	48	2	2.76	449599170	254162	46.11	1715	1808	1715	2255	1217	1738	1768.95	1.64	0	2806	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	606	35.72	0.58	12	0.75	50.00	3075.00	2375	20230504	-24.80	1200	20221013	48.83	2375	-24.80	20230504	1200	48.83	20230103	2375	-24.80	20230504	1200	48.83	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
123	20230710	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1789	51	2	2.93	433874353	245366	44.52	1715	1808	1715	2255	1217	1738	1768.27	1.64	0	5913	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	607	35.78	0.58	12	0.72	50.00	3075.00	2375	20230504	-24.67	1200	20221013	49.08	2375	-24.67	20230504	1200	49.08	20230103	2375	-24.67	20230504	1200	49.08	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
124	20230710	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1790	52	2	2.99	292557350	166831	30.27	1715	1794	1715	2255	1217	1738	1753.62	1.64	0	14417	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	608	35.80	0.58	12	0.49	50.00	3075.00	2375	20230504	-24.63	1200	20221013	49.17	2375	-24.63	20230504	1200	49.17	20230103	2375	-24.63	20230504	1200	49.17	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
125	20230710	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1777	39	2	2.24	245917145	140568	25.50	1715	1790	1715	2255	1217	1738	1749.45	1.64	0	5495	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	603	35.54	0.58	12	0.41	50.00	3075.00	2375	20230504	-25.18	1200	20221013	48.08	2375	-25.18	20230504	1200	48.08	20230103	2375	-25.18	20230504	1200	48.08	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
126	20230710	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1766	28	2	1.61	197386872	113209	20.54	1715	1790	1715	2255	1217	1738	1743.56	1.64	0	15016	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	600	35.32	0.57	12	0.33	50.00	3075.00	2375	20230504	-25.64	1200	20221013	47.17	2375	-25.64	20230504	1200	47.17	20230103	2375	-25.64	20230504	1200	47.17	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
127	20230710	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1747	9	2	0.52	158044152	90816	16.48	1715	1790	1715	2255	1217	1738	1740.27	1.64	0	316	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	593	34.94	0.57	12	0.27	50.00	3075.00	2375	20230504	-26.44	1200	20221013	45.58	2375	-26.44	20230504	1200	45.58	20230103	2375	-26.44	20230504	1200	45.58	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
128	20230710	100323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1740	2	2	0.12	121004039	69619	12.63	1715	1790	1715	2255	1217	1738	1738.09	1.64	0	-194	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	591	34.80	0.57	12	0.21	50.00	3075.00	2375	20230504	-26.74	1200	20221013	45.00	2375	-26.74	20230504	1200	45.00	20230103	2375	-26.74	20230504	1200	45.00	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
129	20230710	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1734	-4	5	-0.23	25921619	15060	2.73	1715	1738	1715	2255	1217	1738	1721.22	1.64	0	989	1924	1830	1739	1645	1554	1785	1600	170	519	500	1210	1	1	33952533	589	34.68	0.56	12	0.04	50.00	3075.00	2375	20230504	-26.99	1200	20221013	44.50	2375	-26.99	20230504	1200	44.50	20230103	2375	-26.99	20230504	1200	44.50	20221013	5.96	N	024840	500	169 억		557915	N	N	0	N	00	N
130	20230707	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1738	-75	5	-4.14	967888256	549478	117.82	1801	1833	1648	2355	1270	1813	1761.43	1.45	0	62420	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	590	34.76	0.57	12	1.62	50.00	3075.00	2375	20230504	-26.82	1200	20221013	44.83	2375	-26.82	20230504	1200	44.83	20230103	2375	-26.82	20230504	1200	44.83	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
131	20230707	150321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1742	-71	5	-3.92	902745546	512046	109.80	1801	1833	1648	2355	1270	1813	1762.98	1.45	0	58061	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	591	34.84	0.57	12	1.51	50.00	3075.00	2375	20230504	-26.65	1200	20221013	45.17	2375	-26.65	20230504	1200	45.17	20230103	2375	-26.65	20230504	1200	45.17	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
132	20230707	140326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1736	-77	5	-4.25	821932446	465575	99.83	1801	1833	1648	2355	1270	1813	1765.37	1.45	0	50420	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	589	34.72	0.56	12	1.37	50.00	3075.00	2375	20230504	-26.91	1200	20221013	44.67	2375	-26.91	20230504	1200	44.67	20230103	2375	-26.91	20230504	1200	44.67	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
133	20230707	130324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1750	-63	5	-3.47	762222231	431274	92.48	1801	1833	1648	2355	1270	1813	1767.33	1.45	0	54324	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	594	35.00	0.57	12	1.27	50.00	3075.00	2375	20230504	-26.32	1200	20221013	45.83	2375	-26.32	20230504	1200	45.83	20230103	2375	-26.32	20230504	1200	45.83	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
134	20230707	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1750	-63	5	-3.47	717728447	405864	87.03	1801	1833	1648	2355	1270	1813	1768.35	1.45	0	60689	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	594	35.00	0.57	12	1.20	50.00	3075.00	2375	20230504	-26.32	1200	20221013	45.83	2375	-26.32	20230504	1200	45.83	20230103	2375	-26.32	20230504	1200	45.83	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
135	20230707	110323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1749	-64	5	-3.53	626383947	353698	75.84	1801	1833	1648	2355	1270	1813	1770.91	1.45	0	38489	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	594	34.98	0.57	12	1.04	50.00	3075.00	2375	20230504	-26.36	1200	20221013	45.75	2375	-26.36	20230504	1200	45.75	20230103	2375	-26.36	20230504	1200	45.75	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
136	20230707	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1750	-63	5	-3.47	393790184	221298	47.45	1801	1833	1648	2355	1270	1813	1779.40	1.45	0	-4758	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	594	35.00	0.57	12	0.65	50.00	3075.00	2375	20230504	-26.32	1200	20221013	45.83	2375	-26.32	20230504	1200	45.83	20230103	2375	-26.32	20230504	1200	45.83	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
137	20230707	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1813	0	3	0.00	14422643	7980	1.71	1801	1814	1801	2355	1270	1813	1807.05	1.45	0	-2117	1929	1870	1840	1781	1751	1856	1767	170	542	500	1260	1	1	33952533	616	36.26	0.59	12	0.02	50.00	3075.00	2375	20230504	-23.66	1200	20221013	51.08	2375	-23.66	20230504	1200	51.08	20230103	2375	-23.66	20230504	1200	51.08	20221013	5.90	N	024840	500	169 억		492561	N	N	0	N	00	N
138	20230706	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1813	-75	5	-3.97	851813383	463695	154.43	1899	1899	1810	2450	1322	1888	1837.01	1.74	0	-95755	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	616	36.26	0.59	12	1.37	50.00	3075.00	2375	20230504	-23.66	1200	20221013	51.08	2375	-23.66	20230504	1200	51.08	20230103	2375	-23.66	20230504	1200	51.08	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
139	20230706	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1818	-70	5	-3.71	735490585	399682	133.11	1899	1899	1813	2450	1322	1888	1840.19	1.74	0	-72161	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	617	36.36	0.59	12	1.18	50.00	3075.00	2375	20230504	-23.45	1200	20221013	51.50	2375	-23.45	20230504	1200	51.50	20230103	2375	-23.45	20230504	1200	51.50	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
140	20230706	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1827	-61	5	-3.23	647449276	351289	116.99	1899	1899	1818	2450	1322	1888	1843.07	1.74	0	-85008	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	620	36.54	0.59	12	1.03	50.00	3075.00	2375	20230504	-23.07	1200	20221013	52.25	2375	-23.07	20230504	1200	52.25	20230103	2375	-23.07	20230504	1200	52.25	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
141	20230706	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1832	-56	5	-2.97	559811697	303244	100.99	1899	1899	1827	2450	1322	1888	1846.08	1.74	0	-61726	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	622	36.64	0.60	12	0.89	50.00	3075.00	2375	20230504	-22.86	1200	20221013	52.67	2375	-22.86	20230504	1200	52.67	20230103	2375	-22.86	20230504	1200	52.67	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
142	20230706	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1845	-43	5	-2.28	436815102	236175	78.66	1899	1899	1833	2450	1322	1888	1849.54	1.74	0	-38907	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	626	36.90	0.60	12	0.70	50.00	3075.00	2375	20230504	-22.32	1200	20221013	53.75	2375	-22.32	20230504	1200	53.75	20230103	2375	-22.32	20230504	1200	53.75	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
143	20230706	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1840	-48	5	-2.54	328329161	177202	59.02	1899	1899	1833	2450	1322	1888	1852.85	1.74	0	-39495	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	625	36.80	0.60	12	0.52	50.00	3075.00	2375	20230504	-22.53	1200	20221013	53.33	2375	-22.53	20230504	1200	53.33	20230103	2375	-22.53	20230504	1200	53.33	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
144	20230706	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1852	-36	5	-1.91	208159810	111917	37.27	1899	1899	1848	2450	1322	1888	1859.95	1.74	0	-37306	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	629	37.04	0.60	12	0.33	50.00	3075.00	2375	20230504	-22.02	1200	20221013	54.33	2375	-22.02	20230504	1200	54.33	20230103	2375	-22.02	20230504	1200	54.33	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
145	20230706	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1888	0	3	0.00	4612119	2431	0.81	1899	1899	1888	2450	1322	1888	1897.21	1.74	0	-138	1928	1908	1888	1868	1848	1918	1878	170	564	500	1320	1	1	33952533	641	37.76	0.61	12	0.01	50.00	3075.00	2375	20230504	-20.51	1200	20221013	57.33	2375	-20.51	20230504	1200	57.33	20230103	2375	-20.51	20230504	1200	57.33	20221013	5.94	N	024840	500	169 억		592356	N	N	0	N	00	N
146	20230705	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1888	19	2	1.02	559263351	296496	126.16	1872	1908	1868	2425	1309	1869	1886.23	1.77	0	-9336	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	641	37.76	0.61	12	0.87	50.00	3075.00	2375	20230504	-20.51	1200	20221013	57.33	2375	-20.51	20230504	1200	57.33	20230103	2375	-20.51	20230504	1200	57.33	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
147	20230705	150319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1888	19	2	1.02	509717882	270262	115.00	1872	1908	1868	2425	1309	1869	1886.01	1.77	0	-8508	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	641	37.76	0.61	12	0.80	50.00	3075.00	2375	20230504	-20.51	1200	20221013	57.33	2375	-20.51	20230504	1200	57.33	20230103	2375	-20.51	20230504	1200	57.33	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
148	20230705	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1890	21	2	1.12	459062313	243500	103.61	1872	1908	1868	2425	1309	1869	1885.27	1.77	0	-6520	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	642	37.80	0.61	12	0.72	50.00	3075.00	2375	20230504	-20.42	1200	20221013	57.50	2375	-20.42	20230504	1200	57.50	20230103	2375	-20.42	20230504	1200	57.50	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
149	20230705	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1872	3	2	0.16	415350458	220279	93.73	1872	1908	1868	2425	1309	1869	1885.57	1.77	0	-14909	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	636	37.44	0.61	12	0.65	50.00	3075.00	2375	20230504	-21.18	1200	20221013	56.00	2375	-21.18	20230504	1200	56.00	20230103	2375	-21.18	20230504	1200	56.00	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
150	20230705	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1879	10	2	0.54	336157638	178044	75.76	1872	1908	1870	2425	1309	1869	1888.06	1.77	0	-4604	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	638	37.58	0.61	12	0.52	50.00	3075.00	2375	20230504	-20.88	1200	20221013	56.58	2375	-20.88	20230504	1200	56.58	20230103	2375	-20.88	20230504	1200	56.58	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
151	20230705	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1885	16	2	0.86	300902249	159288	67.78	1872	1908	1870	2425	1309	1869	1889.05	1.77	0	4779	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	640	37.70	0.61	12	0.47	50.00	3075.00	2375	20230504	-20.63	1200	20221013	57.08	2375	-20.63	20230504	1200	57.08	20230103	2375	-20.63	20230504	1200	57.08	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
152	20230705	100317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1899	30	2	1.61	230220230	121828	51.84	1872	1908	1870	2425	1309	1869	1889.72	1.77	0	15024	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	645	37.98	0.62	12	0.36	50.00	3075.00	2375	20230504	-20.04	1200	20221013	58.25	2375	-20.04	20230504	1200	58.25	20230103	2375	-20.04	20230504	1200	58.25	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
153	20230705	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1878	9	2	0.48	13016935	6951	2.96	1872	1879	1872	2425	1309	1869	1872.67	1.77	0	609	1896	1882	1866	1852	1836	1884	1854	170	558	500	1300	1	1	33952533	638	37.56	0.61	12	0.02	50.00	3075.00	2375	20230504	-20.93	1200	20221013	56.50	2375	-20.93	20230504	1200	56.50	20230103	2375	-20.93	20230504	1200	56.50	20221013	5.96	N	024840	500	169 억		601913	N	N	0	N	00	N
154	20230704	160316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1869	3	2	0.16	435634810	233873	101.07	1869	1880	1850	2425	1307	1866	1862.70	1.63	0	47997	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	635	37.38	0.61	12	0.69	50.00	3075.00	2375	20230504	-21.31	1200	20221013	55.75	2375	-21.31	20230504	1200	55.75	20230103	2375	-21.31	20230504	1200	55.75	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
155	20230704	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1871	5	2	0.27	390020144	209448	90.51	1869	1880	1850	2425	1307	1866	1862.13	1.63	0	43456	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	635	37.42	0.61	12	0.62	50.00	3075.00	2375	20230504	-21.22	1200	20221013	55.92	2375	-21.22	20230504	1200	55.92	20230103	2375	-21.22	20230504	1200	55.92	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
156	20230704	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1867	1	2	0.05	314225451	168847	72.97	1869	1880	1850	2425	1307	1866	1861.01	1.63	0	31387	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	634	37.34	0.61	12	0.50	50.00	3075.00	2375	20230504	-21.39	1200	20221013	55.58	2375	-21.39	20230504	1200	55.58	20230103	2375	-21.39	20230504	1200	55.58	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
157	20230704	130312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1871	5	2	0.27	268832723	144528	62.46	1869	1880	1850	2425	1307	1866	1860.07	1.63	0	24076	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	635	37.42	0.61	12	0.43	50.00	3075.00	2375	20230504	-21.22	1200	20221013	55.92	2375	-21.22	20230504	1200	55.92	20230103	2375	-21.22	20230504	1200	55.92	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
158	20230704	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1859	-7	5	-0.38	201816195	108578	46.92	1869	1880	1850	2425	1307	1866	1858.72	1.63	0	9202	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	631	37.18	0.60	12	0.32	50.00	3075.00	2375	20230504	-21.73	1200	20221013	54.92	2375	-21.73	20230504	1200	54.92	20230103	2375	-21.73	20230504	1200	54.92	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
159	20230704	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1858	-8	5	-0.43	160627362	86354	37.32	1869	1880	1850	2425	1307	1866	1860.10	1.63	0	-1423	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	631	37.16	0.60	12	0.25	50.00	3075.00	2375	20230504	-21.77	1200	20221013	54.83	2375	-21.77	20230504	1200	54.83	20230103	2375	-21.77	20230504	1200	54.83	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
160	20230704	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1864	-2	5	-0.11	108870678	58469	25.27	1869	1880	1856	2425	1307	1866	1862.02	1.63	0	-106	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	633	37.28	0.61	12	0.17	50.00	3075.00	2375	20230504	-21.52	1200	20221013	55.33	2375	-21.52	20230504	1200	55.33	20230103	2375	-21.52	20230504	1200	55.33	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
161	20230704	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1861	-5	5	-0.27	11275073	6054	2.62	1869	1880	1860	2425	1307	1866	1862.42	1.63	0	411	1909	1887	1851	1829	1793	1898	1840	170	559	500	1300	1	1	33952533	632	37.22	0.61	12	0.02	50.00	3075.00	2375	20230504	-21.64	1200	20221013	55.08	2375	-21.64	20230504	1200	55.08	20230103	2375	-21.64	20230504	1200	55.08	20221013	6.12	N	024840	500	169 억		553436	N	N	0	N	00	N
162	20230703	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1866	44	2	2.41	426910241	229977	65.83	1815	1873	1815	2365	1276	1822	1856.32	1.39	0	77380	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	634	37.32	0.61	12	0.68	50.00	3075.00	2375	20230504	-21.43	1200	20221013	55.50	2375	-21.43	20230504	1200	55.50	20230103	2375	-21.43	20230504	1200	55.50	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
163	20230703	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1859	37	2	2.03	396300489	213542	61.13	1815	1873	1815	2365	1276	1822	1855.84	1.39	0	69760	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	631	37.18	0.60	12	0.63	50.00	3075.00	2375	20230504	-21.73	1200	20221013	54.92	2375	-21.73	20230504	1200	54.92	20230103	2375	-21.73	20230504	1200	54.92	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
164	20230703	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1858	36	2	1.98	371414965	200159	57.30	1815	1873	1815	2365	1276	1822	1855.60	1.39	0	63838	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	631	37.16	0.60	12	0.59	50.00	3075.00	2375	20230504	-21.77	1200	20221013	54.83	2375	-21.77	20230504	1200	54.83	20230103	2375	-21.77	20230504	1200	54.83	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
165	20230703	130309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1854	32	2	1.76	353082581	190276	54.47	1815	1873	1815	2365	1276	1822	1855.63	1.39	0	57555	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	629	37.08	0.60	12	0.56	50.00	3075.00	2375	20230504	-21.94	1200	20221013	54.50	2375	-21.94	20230504	1200	54.50	20230103	2375	-21.94	20230504	1200	54.50	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
166	20230703	120309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1867	45	2	2.47	261724638	141310	40.45	1815	1867	1815	2365	1276	1822	1852.13	1.39	0	52468	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	634	37.34	0.61	12	0.42	50.00	3075.00	2375	20230504	-21.39	1200	20221013	55.58	2375	-21.39	20230504	1200	55.58	20230103	2375	-21.39	20230504	1200	55.58	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
167	20230703	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1855	33	2	1.81	149213651	80858	23.15	1815	1857	1815	2365	1276	1822	1845.38	1.39	0	34235	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	630	37.10	0.60	12	0.24	50.00	3075.00	2375	20230504	-21.89	1200	20221013	54.58	2375	-21.89	20230504	1200	54.58	20230103	2375	-21.89	20230504	1200	54.58	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
168	20230703	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1850	28	2	1.54	93193493	50580	14.48	1815	1854	1815	2365	1276	1822	1842.50	1.39	0	19644	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	628	37.00	0.60	12	0.15	50.00	3075.00	2375	20230504	-22.11	1200	20221013	54.17	2375	-22.11	20230504	1200	54.17	20230103	2375	-22.11	20230504	1200	54.17	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N
169	20230703	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1831	9	2	0.49	15294967	8396	2.40	1815	1833	1815	2365	1276	1822	1821.70	1.39	0	-351	1868	1845	1822	1799	1776	1833	1787	170	544	500	1270	1	1	33952533	622	36.62	0.60	12	0.02	50.00	3075.00	2375	20230504	-22.91	1200	20221013	52.58	2375	-22.91	20230504	1200	52.58	20230103	2375	-22.91	20230504	1200	52.58	20221013	6.36	N	024840	500	169 억		472894	N	N	0	N	00	N