KissMeData/024880/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	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	125	2	2.50	463733070	91645	111.76	5090	5170	4935	6490	3500	4995	5060.09	1.54	0	14575	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1023	4.84	0.52	12	0.46	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
3	20230731	150347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	115	2	2.30	439701330	86947	106.03	5090	5170	4935	6490	3500	4995	5057.12	1.54	0	14058	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1021	4.83	0.52	12	0.44	1057.00	9783.00	10750	20220916	-52.47	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	10750	-52.47	20220916	4600	11.09	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
4	20230731	140346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	135	2	2.70	370269130	73264	89.35	5090	5170	4935	6490	3500	4995	5053.90	1.54	0	14613	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1025	4.85	0.52	12	0.37	1057.00	9783.00	10750	20220916	-52.28	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	10750	-52.28	20220916	4600	11.52	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
5	20230731	130349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	95	2	1.90	318727560	63213	77.09	5090	5130	4935	6490	3500	4995	5042.12	1.54	0	15050	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1017	4.82	0.52	12	0.32	1057.00	9783.00	10750	20220916	-52.65	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	10750	-52.65	20220916	4600	10.65	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
6	20230731	120351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	105	2	2.10	284675790	56512	68.92	5090	5130	4935	6490	3500	4995	5037.44	1.54	0	13736	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1019	4.82	0.52	12	0.28	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
7	20230731	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	95	2	1.90	223065880	44457	54.22	5090	5090	4935	6490	3500	4995	5017.56	1.54	0	14078	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1017	4.82	0.52	12	0.22	1057.00	9783.00	10750	20220916	-52.65	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	10750	-52.65	20220916	4600	10.65	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
8	20230731	100351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	35	2	0.70	140504420	28087	34.25	5090	5090	4935	6490	3500	4995	5002.47	1.54	0	8787	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1005	4.76	0.51	12	0.14	1057.00	9783.00	10750	20220916	-53.21	4600	20230726	9.35	7840	-35.84	20230323	4600	9.35	20230726	10750	-53.21	20220916	4600	9.35	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
9	20230731	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	75	2	1.50	4803130	944	1.15	5090	5090	5070	6490	3500	4995	5088.06	1.54	0	-280	5161	5077	4976	4892	4791	5120	4935	100	1495	500	3590	10	1	19986422	1013	4.80	0.52	12	0.00	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	4.17	N	024880	500	99 억		307544	N	N	0	N	00	N
10	20230728	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	100	2	2.04	405191505	81663	49.36	4875	5060	4875	6360	3430	4895	4961.75	1.39	0	28815	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	5	1	19986422	998	4.73	0.51	12	0.41	1057.00	9783.00	10750	20220916	-53.53	4600	20230726	8.59	7840	-36.29	20230323	4600	8.59	20230726	10750	-53.53	20220916	4600	8.59	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
11	20230728	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	95	2	1.94	372167405	75043	45.36	4875	5060	4875	6360	3430	4895	4959.39	1.39	0	27989	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	5	1	19986422	997	4.72	0.51	12	0.38	1057.00	9783.00	10750	20220916	-53.58	4600	20230726	8.48	7840	-36.35	20230323	4600	8.48	20230726	10750	-53.58	20220916	4600	8.48	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
12	20230728	140347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	105	2	2.15	344950470	69582	42.05	4875	5060	4875	6360	3430	4895	4957.47	1.39	0	29820	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	10	1	19986422	999	4.73	0.51	12	0.35	1057.00	9783.00	10750	20220916	-53.49	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	10750	-53.49	20220916	4600	8.70	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
13	20230728	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	105	2	2.15	326304275	65845	39.80	4875	5060	4875	6360	3430	4895	4955.64	1.39	0	27694	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	10	1	19986422	999	4.73	0.51	12	0.33	1057.00	9783.00	10750	20220916	-53.49	4600	20230726	8.70	7840	-36.22	20230323	4600	8.70	20230726	10750	-53.49	20220916	4600	8.70	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
14	20230728	120345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	115	2	2.35	293450720	59277	35.83	4875	5060	4875	6360	3430	4895	4950.50	1.39	0	24539	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	10	1	19986422	1001	4.74	0.51	12	0.30	1057.00	9783.00	10750	20220916	-53.40	4600	20230726	8.91	7840	-36.10	20230323	4600	8.91	20230726	10750	-53.40	20220916	4600	8.91	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
15	20230728	110348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	135	2	2.76	259966930	52593	31.79	4875	5060	4875	6360	3430	4895	4942.99	1.39	0	22860	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	10	1	19986422	1005	4.76	0.51	12	0.26	1057.00	9783.00	10750	20220916	-53.21	4600	20230726	9.35	7840	-35.84	20230323	4600	9.35	20230726	10750	-53.21	20220916	4600	9.35	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
16	20230728	100346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4930	35	2	0.72	172319070	35052	21.19	4875	4965	4875	6360	3430	4895	4916.10	1.39	0	21791	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	5	1	19986422	985	4.66	0.50	12	0.18	1057.00	9783.00	10750	20220916	-54.14	4600	20230726	7.17	7840	-37.12	20230323	4600	7.17	20230726	10750	-54.14	20220916	4600	7.17	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
17	20230728	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	25	2	0.51	22320625	4574	2.76	4875	4920	4875	6360	3430	4895	4879.89	1.39	0	774	5118	5006	4808	4696	4498	5062	4752	100	1465	500	3520	5	1	19986422	983	4.65	0.50	12	0.02	1057.00	9783.00	10750	20220916	-54.23	4600	20230726	6.96	7840	-37.24	20230323	4600	6.96	20230726	10750	-54.23	20220916	4600	6.96	20230726	4.25	N	024880	500	99 억		278433	N	N	0	N	00	N
18	20230727	160347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	190	2	4.04	794613125	165173	44.55	4610	4920	4610	6110	3295	4705	4810.79	1.19	-80521	40621	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	978	4.63	0.50	12	0.83	1057.00	9783.00	10750	20220916	-54.47	4600	20230726	6.41	7840	-37.56	20230323	4600	6.41	20230726	10750	-54.47	20220916	4600	6.41	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
19	20230727	150346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	195	2	4.14	765782300	159272	42.96	4610	4920	4610	6110	3295	4705	4808.02	1.19	-80521	40626	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	979	4.64	0.50	12	0.80	1057.00	9783.00	10750	20220916	-54.42	4600	20230726	6.52	7840	-37.50	20230323	4600	6.52	20230726	10750	-54.42	20220916	4600	6.52	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
20	20230727	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	170	2	3.61	693096535	144358	38.94	4610	4920	4610	6110	3295	4705	4801.23	1.19	-80521	38393	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	974	4.61	0.50	12	0.72	1057.00	9783.00	10750	20220916	-54.65	4600	20230726	5.98	7840	-37.82	20230323	4600	5.98	20230726	10750	-54.65	20220916	4600	5.98	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
21	20230727	130345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	160	2	3.40	606258610	126493	34.12	4610	4920	4610	6110	3295	4705	4792.82	1.19	-80521	27985	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	972	4.60	0.50	12	0.63	1057.00	9783.00	10750	20220916	-54.74	4600	20230726	5.76	7840	-37.95	20230323	4600	5.76	20230726	10750	-54.74	20220916	4600	5.76	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
22	20230727	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	155	2	3.29	561390820	117248	31.63	4610	4920	4610	6110	3295	4705	4788.06	1.19	-80521	33788	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	971	4.60	0.50	12	0.59	1057.00	9783.00	10750	20220916	-54.79	4600	20230726	5.65	7840	-38.01	20230323	4600	5.65	20230726	10750	-54.79	20220916	4600	5.65	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
23	20230727	110345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	195	2	4.14	543622395	113603	30.64	4610	4920	4610	6110	3295	4705	4785.28	1.19	-80521	35354	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	979	4.64	0.50	12	0.57	1057.00	9783.00	10750	20220916	-54.42	4600	20230726	6.52	7840	-37.50	20230323	4600	6.52	20230726	10750	-54.42	20220916	4600	6.52	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
24	20230727	100346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4855	150	2	3.19	348582330	73685	19.88	4610	4890	4610	6110	3295	4705	4730.71	1.19	-80521	8393	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	970	4.59	0.50	12	0.37	1057.00	9783.00	10750	20220916	-54.84	4600	20230726	5.54	7840	-38.07	20230323	4600	5.54	20230726	10750	-54.84	20220916	4600	5.54	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
25	20230727	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4775	70	2	1.49	140471175	30377	8.19	4610	4775	4610	6110	3295	4705	4624.26	1.19	-80521	8424	5288	4996	4798	4506	4308	4897	4407	100	1407	500	3380	5	1	19986422	954	4.52	0.49	12	0.15	1057.00	9783.00	10750	20220916	-55.58	4600	20230726	3.80	7840	-39.09	20230323	4600	3.80	20230726	10750	-55.58	20220916	4600	3.80	20230726	4.53	N	024880	500	99 억		237850	N	N	0	N	00	N
26	20230726	160343	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4705	-355	5	-7.02	1777230415	368628	126.43	5040	5090	4600	6570	3550	5060	4821.24	1.59	0	-80521	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	940	4.45	0.48	12	1.84	1057.00	9783.00	10750	20220916	-56.23	4600	20230726	2.28	7840	-39.99	20230323	4600	2.28	20230726	10750	-56.23	20220916	4600	2.28	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
27	20230726	150346	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4685	-375	5	-7.41	1673571835	346491	118.84	5040	5090	4600	6570	3550	5060	4830.06	1.59	0	-82322	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	936	4.43	0.48	12	1.73	1057.00	9783.00	10750	20220916	-56.42	4600	20230726	1.85	7840	-40.24	20230323	4600	1.85	20230726	10750	-56.42	20220916	4600	1.85	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
28	20230726	140347	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4710	-350	5	-6.92	1568509540	324146	111.18	5040	5090	4600	6570	3550	5060	4838.90	1.59	0	-83461	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	941	4.46	0.48	12	1.62	1057.00	9783.00	10750	20220916	-56.19	4600	20230726	2.39	7840	-39.92	20230323	4600	2.39	20230726	10750	-56.19	20220916	4600	2.39	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
29	20230726	130343	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4695	-365	5	-7.21	1358037980	279414	95.83	5040	5090	4695	6570	3550	5060	4860.31	1.59	0	-76210	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	938	4.44	0.48	12	1.40	1057.00	9783.00	10750	20220916	-56.33	4695	20230726	0.00	7840	-40.11	20230323	4695	0.00	20230726	10750	-56.33	20220916	4695	0.00	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
30	20230726	120345	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4795	-265	5	-5.24	1074435450	219576	75.31	5040	5090	4765	6570	3550	5060	4893.23	1.59	0	-60189	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	958	4.54	0.49	12	1.10	1057.00	9783.00	10750	20220916	-55.40	4765	20230726	0.63	7840	-38.84	20230323	4765	0.63	20230726	10750	-55.40	20220916	4765	0.63	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
31	20230726	110343	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4835	-225	5	-4.45	979107325	199744	68.51	5040	5090	4765	6570	3550	5060	4901.81	1.59	0	-58349	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	966	4.57	0.49	12	1.00	1057.00	9783.00	10750	20220916	-55.02	4765	20230726	1.47	7840	-38.33	20230323	4765	1.47	20230726	10750	-55.02	20220916	4765	1.47	20230726	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
32	20230726	100346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4855	-205	5	-4.05	645055955	130401	44.72	5040	5090	4855	6570	3550	5060	4946.71	1.59	0	-47537	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	5	1	19986422	970	4.59	0.50	12	0.65	1057.00	9783.00	10750	20220916	-54.84	4770	20230103	1.78	7840	-38.07	20230323	4770	1.78	20230103	10750	-54.84	20220916	4770	1.78	20230103	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
33	20230726	090341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-20	5	-0.40	44552760	8836	3.03	5040	5090	5030	6570	3550	5060	5042.19	1.59	0	2015	5386	5222	5136	4972	4886	5180	4930	100	1510	500	3640	10	1	19986422	1007	4.77	0.52	12	0.04	1057.00	9783.00	10750	20220916	-53.12	4770	20230103	5.66	7840	-35.71	20230323	4770	5.66	20230103	10750	-53.12	20220916	4770	5.66	20230103	4.93	N	024880	500	99 억		318371	N	N	12	N	00	N
34	20230725	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	-200	5	-3.80	1478749040	288484	96.25	5220	5300	5050	6830	3690	5260	5126.13	1.56	0	6002	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1011	4.79	0.52	12	1.44	1057.00	9783.00	10750	20220916	-52.93	4770	20230103	6.08	7840	-35.46	20230323	4770	6.08	20230103	10750	-52.93	20220916	4770	6.08	20230103	4.88	N	024880	500	99 억		312366	N	N	12	N	00	N
35	20230725	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-180	5	-3.42	1380326510	269042	89.77	5220	5300	5050	6830	3690	5260	5130.52	1.56	0	5223	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1015	4.81	0.52	12	1.35	1057.00	9783.00	10750	20220916	-52.74	4770	20230103	6.50	7840	-35.20	20230323	4770	6.50	20230103	10750	-52.74	20220916	4770	6.50	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
36	20230725	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-170	5	-3.23	1225370080	238475	79.57	5220	5300	5050	6830	3690	5260	5138.36	1.56	0	4675	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1017	4.82	0.52	12	1.19	1057.00	9783.00	10750	20220916	-52.65	4770	20230103	6.71	7840	-35.08	20230323	4770	6.71	20230103	10750	-52.65	20220916	4770	6.71	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
37	20230725	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-160	5	-3.04	830713290	160758	53.64	5220	5300	5080	6830	3690	5260	5167.48	1.56	0	-22306	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1019	4.82	0.52	12	0.80	1057.00	9783.00	10750	20220916	-52.56	4770	20230103	6.92	7840	-34.95	20230323	4770	6.92	20230103	10750	-52.56	20220916	4770	6.92	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
38	20230725	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-60	5	-1.14	552559420	106615	35.57	5220	5300	5150	6830	3690	5260	5182.75	1.56	0	-19257	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1039	4.92	0.53	12	0.53	1057.00	9783.00	10750	20220916	-51.63	4770	20230103	9.01	7840	-33.67	20230323	4770	9.01	20230103	10750	-51.63	20220916	4770	9.01	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
39	20230725	110340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	-110	5	-2.09	447831750	86332	28.81	5220	5300	5150	6830	3690	5260	5187.32	1.56	0	-16355	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1029	4.87	0.53	12	0.43	1057.00	9783.00	10750	20220916	-52.09	4770	20230103	7.97	7840	-34.31	20230323	4770	7.97	20230103	10750	-52.09	20220916	4770	7.97	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
40	20230725	100341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5170	-90	5	-1.71	245097530	47113	15.72	5220	5300	5160	6830	3690	5260	5202.33	1.56	0	-3817	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1033	4.89	0.53	12	0.24	1057.00	9783.00	10750	20220916	-51.91	4770	20230103	8.39	7840	-34.06	20230323	4770	8.39	20230103	10750	-51.91	20220916	4770	8.39	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
41	20230725	090340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	10	2	0.19	45669770	8723	2.91	5220	5300	5220	6830	3690	5260	5235.56	1.56	0	3633	5633	5446	5333	5146	5033	5390	5090	100	1570	500	3780	10	1	19986422	1053	4.99	0.54	12	0.04	1057.00	9783.00	10750	20220916	-50.98	4770	20230103	10.48	7840	-32.78	20230323	4770	10.48	20230103	10750	-50.98	20220916	4770	10.48	20230103	4.88	N	024880	500	99 억		312366	N	N	0	N	00	N
42	20230724	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-270	5	-4.88	1595423890	299234	259.07	5510	5520	5220	7180	3880	5530	5331.75	1.97	0	-80508	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1051	4.98	0.54	12	1.50	1057.00	9783.00	10750	20220916	-51.07	4770	20230103	10.27	7840	-32.91	20230323	4770	10.27	20230103	10750	-51.07	20220916	4770	10.27	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
43	20230724	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5300	-230	5	-4.16	1531478400	287100	248.57	5510	5520	5220	7180	3880	5530	5334.30	1.97	0	-77962	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1059	5.01	0.54	12	1.44	1057.00	9783.00	10750	20220916	-50.70	4770	20230103	11.11	7840	-32.40	20230323	4770	11.11	20230103	10750	-50.70	20220916	4770	11.11	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
44	20230724	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-270	5	-4.88	1433088780	268438	232.41	5510	5520	5220	7180	3880	5530	5338.62	1.97	0	-76617	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1051	4.98	0.54	12	1.34	1057.00	9783.00	10750	20220916	-51.07	4770	20230103	10.27	7840	-32.91	20230323	4770	10.27	20230103	10750	-51.07	20220916	4770	10.27	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
45	20230724	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-260	5	-4.70	1167946760	217948	188.70	5510	5520	5250	7180	3880	5530	5358.83	1.97	0	-48429	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1053	4.99	0.54	12	1.09	1057.00	9783.00	10750	20220916	-50.98	4770	20230103	10.48	7840	-32.78	20230323	4770	10.48	20230103	10750	-50.98	20220916	4770	10.48	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
46	20230724	120338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-210	5	-3.80	1066545630	198728	172.06	5510	5520	5250	7180	3880	5530	5366.86	1.97	0	-42167	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1063	5.03	0.54	12	0.99	1057.00	9783.00	10750	20220916	-50.51	4770	20230103	11.53	7840	-32.14	20230323	4770	11.53	20230103	10750	-50.51	20220916	4770	11.53	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
47	20230724	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	-190	5	-3.44	822577900	152781	132.28	5510	5520	5330	7180	3880	5530	5384.03	1.97	0	-16100	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1067	5.05	0.55	12	0.76	1057.00	9783.00	10750	20220916	-50.33	4770	20230103	11.95	7840	-31.89	20230323	4770	11.95	20230103	10750	-50.33	20220916	4770	11.95	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
48	20230724	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	-150	5	-2.71	656858330	121811	105.46	5510	5520	5340	7180	3880	5530	5392.44	1.97	0	-12826	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1075	5.09	0.55	12	0.61	1057.00	9783.00	10750	20220916	-49.95	4770	20230103	12.79	7840	-31.38	20230323	4770	12.79	20230103	10750	-49.95	20220916	4770	12.79	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
49	20230724	090338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-80	5	-1.45	72469580	13216	11.44	5510	5520	5450	7180	3880	5530	5483.47	1.97	0	-10825	5670	5600	5560	5490	5450	5580	5470	100	1650	500	3980	10	1	19986422	1089	5.16	0.56	12	0.07	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	4.89	N	024880	500	99 억		392963	N	N	0	N	00	N
50	20230721	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-100	5	-1.78	635797980	114352	131.15	5560	5630	5520	7310	3950	5630	5560.02	2.02	0	-11142	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1105	5.23	0.57	12	0.57	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
51	20230721	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	-70	5	-1.24	466557950	83778	96.08	5560	5630	5540	7310	3950	5630	5568.98	2.02	0	-13668	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1111	5.26	0.57	12	0.42	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
52	20230721	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-50	5	-0.89	405459110	72785	83.47	5560	5630	5540	7310	3950	5630	5570.64	2.02	0	-6582	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1115	5.28	0.57	12	0.36	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
53	20230721	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-60	5	-1.07	295377030	52986	60.77	5560	5630	5540	7310	3950	5630	5574.62	2.02	0	-3194	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1113	5.27	0.57	12	0.27	1057.00	9783.00	10750	20220916	-48.19	4770	20230103	16.77	7840	-28.95	20230323	4770	16.77	20230103	10750	-48.19	20220916	4770	16.77	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
54	20230721	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-40	5	-0.71	252257470	45261	51.91	5560	5630	5540	7310	3950	5630	5573.40	2.02	0	2888	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1117	5.29	0.57	12	0.23	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
55	20230721	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-30	5	-0.53	190548900	34250	39.28	5560	5630	5540	7310	3950	5630	5563.47	2.02	0	5540	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1119	5.30	0.57	12	0.17	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
56	20230721	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-40	5	-0.71	152623560	27453	31.48	5560	5630	5540	7310	3950	5630	5559.45	2.02	0	5436	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1117	5.29	0.57	12	0.14	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
57	20230721	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-90	5	-1.60	52394100	9434	10.82	5560	5620	5540	7310	3950	5630	5553.75	2.02	0	383	5730	5680	5600	5550	5470	5705	5575	100	1680	500	4050	10	1	19986422	1107	5.24	0.57	12	0.05	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.90	N	024880	500	99 억		404103	N	N	0	N	00	N
58	20230720	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	40	2	0.72	486779380	87044	56.65	5550	5650	5520	7260	3920	5590	5592.26	1.98	0	8406	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1125	5.33	0.58	12	0.44	1057.00	9783.00	10750	20220916	-47.63	4770	20230103	18.03	7840	-28.19	20230323	4770	18.03	20230103	10750	-47.63	20220916	4770	18.03	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
59	20230720	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	30	2	0.54	422780830	75668	49.25	5550	5650	5520	7260	3920	5590	5587.31	1.98	0	9544	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1123	5.32	0.57	12	0.38	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
60	20230720	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-10	5	-0.18	361523660	64719	42.12	5550	5650	5520	7260	3920	5590	5586.05	1.98	0	8420	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1115	5.28	0.57	12	0.32	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
61	20230720	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	10	2	0.18	292124790	52311	34.04	5550	5650	5520	7260	3920	5590	5584.39	1.98	0	5270	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1119	5.30	0.57	12	0.26	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
62	20230720	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	30	2	0.54	238436220	42718	27.80	5550	5650	5520	7260	3920	5590	5581.63	1.98	0	4287	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1123	5.32	0.57	12	0.21	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
63	20230720	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	30	2	0.54	217199950	38930	25.34	5550	5650	5520	7260	3920	5590	5579.24	1.98	0	4207	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1123	5.32	0.57	12	0.19	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
64	20230720	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-10	5	-0.18	145860930	26210	17.06	5550	5620	5520	7260	3920	5590	5565.09	1.98	0	-744	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1115	5.28	0.57	12	0.13	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
65	20230720	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-70	5	-1.25	18128240	3273	2.13	5550	5570	5520	7260	3920	5590	5538.72	1.98	0	-638	5796	5692	5596	5492	5396	5645	5445	100	1670	500	4020	10	1	19986422	1103	5.22	0.56	12	0.02	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.76	N	024880	500	99 억		395697	N	N	0	N	00	N
66	20230719	160341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	0	3	0.00	855269130	153047	115.04	5630	5700	5500	7260	3920	5590	5588.28	1.98	0	907	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1117	5.29	0.57	12	0.77	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
67	20230719	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	-30	5	-0.54	774809410	138693	104.25	5630	5700	5500	7260	3920	5590	5586.51	1.98	0	3766	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1111	5.26	0.57	12	0.69	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
68	20230719	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	10	2	0.18	710314790	127113	95.54	5630	5700	5500	7260	3920	5590	5588.06	1.98	0	9063	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1119	5.30	0.57	12	0.64	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
69	20230719	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-10	5	-0.18	679152640	121519	91.34	5630	5700	5500	7260	3920	5590	5588.86	1.98	0	11605	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1115	5.28	0.57	12	0.61	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
70	20230719	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	0	3	0.00	649244720	116167	87.32	5630	5700	5500	7260	3920	5590	5588.89	1.98	0	11724	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1117	5.29	0.57	12	0.58	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
71	20230719	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	60	2	1.07	594379830	106378	79.96	5630	5700	5500	7260	3920	5590	5587.43	1.98	0	12731	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1129	5.35	0.58	12	0.53	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
72	20230719	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	20	2	0.36	336760520	60788	45.69	5630	5630	5500	7260	3920	5590	5539.92	1.98	0	-1073	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1121	5.31	0.57	12	0.30	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
73	20230719	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	20	2	0.36	35436720	6358	4.78	5630	5630	5540	7260	3920	5590	5573.56	1.98	0	-743	5823	5706	5633	5516	5443	5670	5480	100	1670	500	4020	10	1	19986422	1121	5.31	0.57	12	0.03	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.75	N	024880	500	99 억		394787	N	N	0	N	00	N
74	20230718	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-120	5	-2.10	744089180	132711	45.95	5690	5750	5560	7420	4000	5710	5606.83	2.23	0	-50455	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1117	5.29	0.57	12	0.66	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
75	20230718	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-110	5	-1.93	695026800	123931	42.91	5690	5750	5560	7420	4000	5710	5608.17	2.23	0	-48772	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1119	5.30	0.57	12	0.62	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
76	20230718	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-140	5	-2.45	571823790	101834	35.26	5690	5750	5570	7420	4000	5710	5615.25	2.23	0	-38139	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1113	5.27	0.57	12	0.51	1057.00	9783.00	10750	20220916	-48.19	4770	20230103	16.77	7840	-28.95	20230323	4770	16.77	20230103	10750	-48.19	20220916	4770	16.77	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
77	20230718	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-110	5	-1.93	494077220	87914	30.44	5690	5750	5580	7420	4000	5710	5620.00	2.23	0	-29187	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1119	5.30	0.57	12	0.44	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
78	20230718	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-100	5	-1.75	431467280	76710	26.56	5690	5750	5590	7420	4000	5710	5624.65	2.23	0	-25565	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1121	5.31	0.57	12	0.38	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
79	20230718	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	-80	5	-1.40	333095080	59146	20.48	5690	5750	5590	7420	4000	5710	5631.73	2.23	0	-18128	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1125	5.33	0.58	12	0.30	1057.00	9783.00	10750	20220916	-47.63	4770	20230103	18.03	7840	-28.19	20230323	4770	18.03	20230103	10750	-47.63	20220916	4770	18.03	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
80	20230718	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-100	5	-1.75	207594760	36757	12.73	5690	5750	5600	7420	4000	5710	5647.75	2.23	0	-16225	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1121	5.31	0.57	12	0.18	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
81	20230718	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	20	2	0.35	23615880	4148	1.44	5690	5750	5690	7420	4000	5710	5693.29	2.23	0	980	5970	5840	5650	5520	5330	5905	5585	100	1710	500	4110	10	1	19986422	1145	5.42	0.59	12	0.02	1057.00	9783.00	10750	20220916	-46.70	4770	20230103	20.13	7840	-26.91	20230323	4770	20.13	20230103	10750	-46.70	20220916	4770	20.13	20230103	4.84	N	024880	500	99 억		445204	N	N	113	N	00	N
82	20230717	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	170	2	3.07	1611357760	285947	169.11	5540	5780	5460	7200	3880	5540	5634.89	1.87	0	69841	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1141	5.40	0.58	12	1.43	1057.00	9783.00	10750	20220916	-46.88	4770	20230103	19.71	7840	-27.17	20230323	4770	19.71	20230103	10750	-46.88	20220916	4770	19.71	20230103	4.83	N	024880	500	99 억		374571	N	N	113	N	00	N
83	20230717	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	180	2	3.25	1539288520	273319	161.64	5540	5780	5460	7200	3880	5540	5631.84	1.87	0	66806	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1143	5.41	0.58	12	1.37	1057.00	9783.00	10750	20220916	-46.79	4770	20230103	19.92	7840	-27.04	20230323	4770	19.92	20230103	10750	-46.79	20220916	4770	19.92	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
84	20230717	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	190	2	3.43	1405177110	249840	147.76	5540	5780	5460	7200	3880	5540	5624.31	1.87	0	59185	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1145	5.42	0.59	12	1.25	1057.00	9783.00	10750	20220916	-46.70	4770	20230103	20.13	7840	-26.91	20230323	4770	20.13	20230103	10750	-46.70	20220916	4770	20.13	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
85	20230717	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	70	2	1.26	650110790	117075	69.24	5540	5620	5460	7200	3880	5540	5552.94	1.87	0	40964	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1121	5.31	0.57	12	0.59	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
86	20230717	120337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	60	2	1.08	476979230	86080	50.91	5540	5620	5460	7200	3880	5540	5541.12	1.87	0	26834	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1119	5.30	0.57	12	0.43	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
87	20230717	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	0	3	0.00	280665730	50928	30.12	5540	5580	5460	7200	3880	5540	5511.03	1.87	0	-3516	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1107	5.24	0.57	12	0.25	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
88	20230717	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	0	3	0.00	211626410	38430	22.73	5540	5580	5460	7200	3880	5540	5506.80	1.87	0	-7489	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1107	5.24	0.57	12	0.19	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
89	20230717	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-40	5	-0.72	9353170	1699	1.00	5540	5560	5480	7200	3880	5540	5505.10	1.87	0	-1463	5740	5640	5550	5450	5360	5595	5405	100	1660	500	3980	10	1	19986422	1099	5.20	0.56	12	0.01	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	4.83	N	024880	500	99 억		374571	N	N	0	N	00	N
90	20230714	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-60	5	-1.07	924699240	167612	128.49	5610	5650	5460	7280	3920	5600	5516.90	2.10	0	-45435	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1107	5.24	0.57	12	0.84	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
91	20230714	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-90	5	-1.61	868224060	157343	120.62	5610	5650	5460	7280	3920	5600	5518.03	2.10	0	-45437	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1101	5.21	0.56	12	0.79	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
92	20230714	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-120	5	-2.14	827558850	149929	114.94	5610	5650	5460	7280	3920	5600	5519.67	2.10	0	-44133	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1095	5.18	0.56	12	0.75	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
93	20230714	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-140	5	-2.50	774321830	140201	107.48	5610	5650	5460	7280	3920	5600	5522.94	2.10	0	-44696	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1091	5.17	0.56	12	0.70	1057.00	9783.00	10750	20220916	-49.21	4770	20230103	14.47	7840	-30.36	20230323	4770	14.47	20230103	10750	-49.21	20220916	4770	14.47	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
94	20230714	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-110	5	-1.96	674013310	121881	93.43	5610	5650	5480	7280	3920	5600	5530.09	2.10	0	-43488	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1097	5.19	0.56	12	0.61	1057.00	9783.00	10750	20220916	-48.93	4770	20230103	15.09	7840	-29.97	20230323	4770	15.09	20230103	10750	-48.93	20220916	4770	15.09	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
95	20230714	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-60	5	-1.07	535146690	96578	74.04	5610	5650	5480	7280	3920	5600	5541.08	2.10	0	-38661	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1107	5.24	0.57	12	0.48	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
96	20230714	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-80	5	-1.43	468201890	84410	64.71	5610	5650	5500	7280	3920	5600	5546.76	2.10	0	-39091	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1103	5.22	0.56	12	0.42	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
97	20230714	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	10	2	0.18	24898440	4451	3.41	5610	5610	5580	7280	3920	5600	5593.90	2.10	0	-41	5746	5672	5616	5542	5486	5645	5515	100	1680	500	4030	10	1	19986422	1121	5.31	0.57	12	0.02	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.40	N	024880	500	99 억		420006	N	N	0	N	00	N
98	20230713	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-50	5	-0.88	727938310	129808	29.46	5680	5690	5560	7340	3960	5650	5607.88	2.07	0	6628	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1119	5.30	0.57	12	0.65	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
99	20230713	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-60	5	-1.06	658188080	117352	26.63	5680	5690	5560	7340	3960	5650	5608.67	2.07	0	7990	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1117	5.29	0.57	12	0.59	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
100	20230713	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-40	5	-0.71	538135780	95840	21.75	5680	5690	5570	7340	3960	5650	5614.94	2.07	0	11657	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1121	5.31	0.57	12	0.48	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
101	20230713	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	-30	5	-0.53	489581320	87175	19.78	5680	5690	5570	7340	3960	5650	5616.07	2.07	0	16530	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1123	5.32	0.57	12	0.44	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
102	20230713	120329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-10	5	-0.18	450339280	80174	18.19	5680	5690	5570	7340	3960	5650	5617.02	2.07	0	21542	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1127	5.34	0.58	12	0.40	1057.00	9783.00	10750	20220916	-47.53	4770	20230103	18.24	7840	-28.06	20230323	4770	18.24	20230103	10750	-47.53	20220916	4770	18.24	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
103	20230713	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	0	3	0.00	382856350	68142	15.46	5680	5690	5570	7340	3960	5650	5618.51	2.07	0	20340	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1129	5.35	0.58	12	0.34	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
104	20230713	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-10	5	-0.18	178995170	31797	7.22	5680	5690	5580	7340	3960	5650	5629.31	2.07	0	5549	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1127	5.34	0.58	12	0.16	1057.00	9783.00	10750	20220916	-47.53	4770	20230103	18.24	7840	-28.06	20230323	4770	18.24	20230103	10750	-47.53	20220916	4770	18.24	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
105	20230713	090305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	0	3	0.00	25611890	4521	1.03	5680	5690	5650	7340	3960	5650	5665.09	2.07	0	-846	5876	5762	5636	5522	5396	5820	5580	100	1690	500	4060	10	1	19986422	1129	5.35	0.58	12	0.02	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	4.35	N	024880	500	99 억		413315	N	N	0	N	00	N
106	20230712	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	110	2	1.99	2481727280	439430	459.78	5540	5750	5510	7200	3880	5540	5647.60	2.20	0	-27493	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1129	5.35	0.58	12	2.20	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
107	20230712	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	90	2	1.62	2329655440	412462	431.56	5540	5750	5510	7200	3880	5540	5648.17	2.20	0	-21903	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1125	5.33	0.58	12	2.06	1057.00	9783.00	10750	20220916	-47.63	4770	20230103	18.03	7840	-28.19	20230323	4770	18.03	20230103	10750	-47.63	20220916	4770	18.03	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
108	20230712	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	70	2	1.26	2079522800	367776	384.80	5540	5750	5510	7200	3880	5540	5654.32	2.20	0	-9868	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1121	5.31	0.57	12	1.84	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
109	20230712	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	80	2	1.44	1907546650	337078	352.68	5540	5750	5510	7200	3880	5540	5659.07	2.20	0	-277	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1123	5.32	0.57	12	1.69	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
110	20230712	120329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	120	2	2.17	1697022750	299709	313.59	5540	5750	5510	7200	3880	5540	5662.23	2.20	0	1315	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1131	5.35	0.58	12	1.50	1057.00	9783.00	10750	20220916	-47.35	4770	20230103	18.66	7840	-27.81	20230323	4770	18.66	20230103	10750	-47.35	20220916	4770	18.66	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
111	20230712	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	130	2	2.35	1135362540	201546	210.88	5540	5720	5510	7200	3880	5540	5633.27	2.20	0	5409	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1133	5.36	0.58	12	1.01	1057.00	9783.00	10750	20220916	-47.26	4770	20230103	18.87	7840	-27.68	20230323	4770	18.87	20230103	10750	-47.26	20220916	4770	18.87	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
112	20230712	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	60	2	1.08	406353770	72789	76.16	5540	5630	5510	7200	3880	5540	5582.63	2.20	0	14293	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1119	5.30	0.57	12	0.36	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
113	20230712	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-10	5	-0.18	38120780	6905	7.22	5540	5540	5510	7200	3880	5540	5520.75	2.20	0	3449	5646	5592	5516	5462	5386	5620	5490	100	1660	500	3980	10	1	19986422	1105	5.23	0.57	12	0.03	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.29	N	024880	500	99 억		440369	N	N	0	N	00	N
114	20230711	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	100	2	1.84	524708210	95035	42.16	5440	5570	5440	7070	3810	5440	5521.21	2.21	0	-1821	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1107	5.24	0.57	12	0.48	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
115	20230711	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	90	2	1.65	444402720	80551	35.74	5440	5570	5440	7070	3810	5440	5517.04	2.21	0	197	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1105	5.23	0.57	12	0.40	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
116	20230711	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	80	2	1.47	401890480	72843	32.32	5440	5570	5440	7070	3810	5440	5517.21	2.21	0	-396	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1103	5.22	0.56	12	0.36	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
117	20230711	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	90	2	1.65	370291010	67107	29.77	5440	5570	5440	7070	3810	5440	5517.92	2.21	0	173	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1105	5.23	0.57	12	0.34	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
118	20230711	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	70	2	1.29	293306990	53118	23.57	5440	5570	5440	7070	3810	5440	5521.80	2.21	0	-526	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1101	5.21	0.56	12	0.27	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
119	20230711	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	90	2	1.65	243801120	44146	19.59	5440	5570	5440	7070	3810	5440	5522.61	2.21	0	-567	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1105	5.23	0.57	12	0.22	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
120	20230711	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	70	2	1.29	201032620	36393	16.15	5440	5570	5440	7070	3810	5440	5523.94	2.21	0	1951	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1101	5.21	0.56	12	0.18	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
121	20230711	090325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	18300090	3362	1.49	5440	5510	5440	7070	3810	5440	5443.22	2.21	0	405	5740	5590	5400	5250	5060	5665	5325	100	1630	500	3910	10	1	19986422	1087	5.15	0.56	12	0.02	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	4.34	N	024880	500	99 억		442606	N	N	0	N	00	N
122	20230710	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	150	2	2.84	1222129510	225068	167.71	5290	5550	5210	6870	3710	5290	5430.07	2.02	0	38514	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1087	5.15	0.56	12	1.13	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
123	20230710	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	180	2	3.40	1142313880	210436	156.80	5290	5550	5210	6870	3710	5290	5428.35	2.02	0	42477	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1093	5.18	0.56	12	1.05	1057.00	9783.00	10750	20220916	-49.12	4770	20230103	14.68	7840	-30.23	20230323	4770	14.68	20230103	10750	-49.12	20220916	4770	14.68	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
124	20230710	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	240	2	4.54	914373800	168990	125.92	5290	5550	5210	6870	3710	5290	5410.85	2.02	0	34827	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1105	5.23	0.57	12	0.85	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
125	20230710	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	240	2	4.54	795826180	147553	109.95	5290	5550	5210	6870	3710	5290	5393.52	2.02	0	28772	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1105	5.23	0.57	12	0.74	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
126	20230710	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	230	2	4.35	720413110	133890	99.77	5290	5550	5210	6870	3710	5290	5380.66	2.02	0	24657	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1103	5.22	0.56	12	0.67	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
127	20230710	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	170	2	3.21	579509250	108288	80.69	5290	5500	5210	6870	3710	5290	5351.58	2.02	0	17855	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1091	5.17	0.56	12	0.54	1057.00	9783.00	10750	20220916	-49.21	4770	20230103	14.47	7840	-30.36	20230323	4770	14.47	20230103	10750	-49.21	20220916	4770	14.47	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
128	20230710	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	130	2	2.46	415839980	78344	58.38	5290	5430	5210	6870	3710	5290	5307.88	2.02	0	8536	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1083	5.13	0.55	12	0.39	1057.00	9783.00	10750	20220916	-49.58	4770	20230103	13.63	7840	-30.87	20230323	4770	13.63	20230103	10750	-49.58	20220916	4770	13.63	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
129	20230710	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	-40	5	-0.76	54200540	10275	7.66	5290	5320	5250	6870	3710	5290	5274.93	2.02	0	-5174	5530	5410	5330	5210	5130	5370	5170	100	1580	500	3800	10	1	19986422	1049	4.97	0.54	12	0.05	1057.00	9783.00	10750	20220916	-51.16	4770	20230103	10.06	7840	-33.04	20230323	4770	10.06	20230103	10750	-51.16	20220916	4770	10.06	20230103	4.35	N	024880	500	99 억		402881	N	N	0	N	00	N
130	20230707	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-110	5	-2.04	708297580	133030	71.73	5370	5450	5250	7020	3780	5400	5324.35	2.10	0	-16101	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1057	5.00	0.54	12	0.67	1057.00	9783.00	10750	20220916	-50.79	4770	20230103	10.90	7840	-32.53	20230323	4770	10.90	20230103	10750	-50.79	20220916	4770	10.90	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
131	20230707	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-110	5	-2.04	674018930	126537	68.23	5370	5450	5250	7020	3780	5400	5326.65	2.10	0	-14217	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1057	5.00	0.54	12	0.63	1057.00	9783.00	10750	20220916	-50.79	4770	20230103	10.90	7840	-32.53	20230323	4770	10.90	20230103	10750	-50.79	20220916	4770	10.90	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
132	20230707	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-130	5	-2.41	522637060	97771	52.72	5370	5450	5270	7020	3780	5400	5345.52	2.10	0	-7984	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1053	4.99	0.54	12	0.49	1057.00	9783.00	10750	20220916	-50.98	4770	20230103	10.48	7840	-32.78	20230323	4770	10.48	20230103	10750	-50.98	20220916	4770	10.48	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
133	20230707	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-120	5	-2.22	464281650	86731	46.77	5370	5450	5270	7020	3780	5400	5353.12	2.10	0	-5165	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1055	5.00	0.54	12	0.43	1057.00	9783.00	10750	20220916	-50.88	4770	20230103	10.69	7840	-32.65	20230323	4770	10.69	20230103	10750	-50.88	20220916	4770	10.69	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
134	20230707	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-90	5	-1.67	411226520	76728	41.37	5370	5450	5270	7020	3780	5400	5359.54	2.10	0	2383	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1061	5.02	0.54	12	0.38	1057.00	9783.00	10750	20220916	-50.60	4770	20230103	11.32	7840	-32.27	20230323	4770	11.32	20230103	10750	-50.60	20220916	4770	11.32	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
135	20230707	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-80	5	-1.48	369624680	68884	37.14	5370	5450	5280	7020	3780	5400	5365.90	2.10	0	830	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1063	5.03	0.54	12	0.34	1057.00	9783.00	10750	20220916	-50.51	4770	20230103	11.53	7840	-32.14	20230323	4770	11.53	20230103	10750	-50.51	20220916	4770	11.53	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
136	20230707	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	20	2	0.37	136009680	25132	13.55	5370	5450	5370	7020	3780	5400	5411.81	2.10	0	3625	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1083	5.13	0.55	12	0.13	1057.00	9783.00	10750	20220916	-49.58	4770	20230103	13.63	7840	-30.87	20230323	4770	13.63	20230103	10750	-49.58	20220916	4770	13.63	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
137	20230707	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	0	3	0.00	24012980	4460	2.40	5370	5430	5370	7020	3780	5400	5384.08	2.10	0	-677	5640	5520	5460	5340	5280	5490	5310	100	1620	500	3880	10	1	19986422	1079	5.11	0.55	12	0.02	1057.00	9783.00	10750	20220916	-49.77	4770	20230103	13.21	7840	-31.12	20230323	4770	13.21	20230103	10750	-49.77	20220916	4770	13.21	20230103	4.34	N	024880	500	99 억		418982	N	N	0	N	00	N
138	20230706	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-180	5	-3.23	999818870	182342	114.69	5560	5580	5400	7250	3910	5580	5483.22	2.32	0	-45416	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1079	5.11	0.55	12	0.91	1057.00	9783.00	10750	20220916	-49.77	4770	20230103	13.21	7840	-31.12	20230323	4770	13.21	20230103	10750	-49.77	20220916	4770	13.21	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
139	20230706	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	-160	5	-2.87	911108150	165925	104.37	5560	5580	5410	7250	3910	5580	5491.08	2.32	0	-45024	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1083	5.13	0.55	12	0.83	1057.00	9783.00	10750	20220916	-49.58	4770	20230103	13.63	7840	-30.87	20230323	4770	13.63	20230103	10750	-49.58	20220916	4770	13.63	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
140	20230706	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-130	5	-2.33	769685380	139889	87.99	5560	5580	5440	7250	3910	5580	5502.12	2.32	0	-33667	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1089	5.16	0.56	12	0.70	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
141	20230706	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-70	5	-1.25	499175630	90606	56.99	5560	5580	5460	7250	3910	5580	5509.30	2.32	0	-22385	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1101	5.21	0.56	12	0.45	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
142	20230706	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-70	5	-1.25	380673260	69004	43.40	5560	5580	5470	7250	3910	5580	5516.68	2.32	0	-20144	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1101	5.21	0.56	12	0.35	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
143	20230706	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-40	5	-0.72	322763530	58507	36.80	5560	5580	5470	7250	3910	5580	5516.67	2.32	0	-15587	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1107	5.24	0.57	12	0.29	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
144	20230706	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-80	5	-1.43	218904600	39714	24.98	5560	5580	5470	7250	3910	5580	5512.03	2.32	0	-16392	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1099	5.20	0.56	12	0.20	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
145	20230706	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	0	3	0.00	16451000	2965	1.87	5560	5580	5540	7250	3910	5580	5548.40	2.32	0	-2704	5733	5656	5593	5516	5453	5695	5555	100	1670	500	4010	10	1	19986422	1115	5.28	0.57	12	0.01	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.37	N	024880	500	99 억		464250	N	N	0	N	00	N
146	20230705	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	30	2	0.54	887703810	158815	99.50	5560	5670	5530	7210	3890	5550	5589.56	2.44	0	-23289	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1115	5.28	0.57	12	0.79	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
147	20230705	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	10	2	0.18	813032110	145378	91.08	5560	5670	5530	7210	3890	5550	5592.54	2.44	0	-22518	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1111	5.26	0.57	12	0.73	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
148	20230705	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	60	2	1.08	705228850	126031	78.96	5560	5670	5530	7210	3890	5550	5595.68	2.44	0	-18180	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1121	5.31	0.57	12	0.63	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
149	20230705	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	50	2	0.90	650271430	116221	72.81	5560	5670	5530	7210	3890	5550	5595.13	2.44	0	-14505	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1119	5.30	0.57	12	0.58	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
150	20230705	120316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	50	2	0.90	576186220	102965	64.51	5560	5670	5530	7210	3890	5550	5595.94	2.44	0	-13053	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1119	5.30	0.57	12	0.52	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
151	20230705	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	60	2	1.08	399171480	71506	44.80	5560	5670	5530	7210	3890	5550	5582.35	2.44	0	-20495	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1121	5.31	0.57	12	0.36	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
152	20230705	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	10	2	0.18	232103630	41563	26.04	5560	5670	5530	7210	3890	5550	5584.38	2.44	0	-16465	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1111	5.26	0.57	12	0.21	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
153	20230705	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	0	3	0.00	20157820	3631	2.27	5560	5570	5530	7210	3890	5550	5551.59	2.44	0	-2001	5683	5616	5513	5446	5343	5650	5480	100	1660	500	3990	10	1	19986422	1109	5.25	0.57	12	0.02	1057.00	9783.00	10750	20220916	-48.37	4770	20230103	16.35	7840	-29.21	20230323	4770	16.35	20230103	10750	-48.37	20220916	4770	16.35	20230103	4.62	N	024880	500	99 억		487795	N	N	0	N	00	N
154	20230704	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	10	2	0.18	876576490	159325	51.59	5540	5580	5410	7200	3880	5540	5500.66	2.41	0	7105	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1109	5.25	0.57	12	0.80	1057.00	9783.00	10750	20220916	-48.37	4770	20230103	16.35	7840	-29.21	20230323	4770	16.35	20230103	10750	-48.37	20220916	4770	16.35	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
155	20230704	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-30	5	-0.54	807058020	146776	47.53	5540	5580	5410	7200	3880	5540	5497.80	2.41	0	8363	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1101	5.21	0.56	12	0.73	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
156	20230704	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-20	5	-0.36	699421670	127281	41.22	5540	5580	5410	7200	3880	5540	5494.14	2.41	0	8456	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1103	5.22	0.56	12	0.64	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
157	20230704	130312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-30	5	-0.54	621762450	113171	36.65	5540	5580	5410	7200	3880	5540	5492.90	2.41	0	3910	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1101	5.21	0.56	12	0.57	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
158	20230704	120315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-60	5	-1.08	497627870	90671	29.36	5540	5580	5410	7200	3880	5540	5486.71	2.41	0	2645	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1095	5.18	0.56	12	0.45	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
159	20230704	110311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-80	5	-1.44	447231290	81451	26.38	5540	5580	5410	7200	3880	5540	5489.14	2.41	0	67	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1091	5.17	0.56	12	0.41	1057.00	9783.00	10750	20220916	-49.21	4770	20230103	14.47	7840	-30.36	20230323	4770	14.47	20230103	10750	-49.21	20220916	4770	14.47	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
160	20230704	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-40	5	-0.72	164948230	29779	9.64	5540	5580	5500	7200	3880	5540	5538.99	2.41	0	-1442	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1099	5.20	0.56	12	0.15	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
161	20230704	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	10	2	0.18	50417860	9089	2.94	5540	5580	5540	7200	3880	5540	5550.09	2.41	0	-710	5766	5652	5476	5362	5186	5710	5420	100	1660	500	3980	10	1	19986422	1109	5.25	0.57	12	0.05	1057.00	9783.00	10750	20220916	-48.37	4770	20230103	16.35	7840	-29.21	20230323	4770	16.35	20230103	10750	-48.37	20220916	4770	16.35	20230103	4.68	N	024880	500	99 억		480992	N	N	0	N	00	N
162	20230703	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	240	2	4.53	1685317860	306721	204.59	5300	5590	5300	6890	3710	5300	5494.39	1.95	0	90716	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1107	5.24	0.57	12	1.53	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
163	20230703	150312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	270	2	5.09	1572145040	286317	190.98	5300	5590	5300	6890	3710	5300	5490.92	1.95	0	87073	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1113	5.27	0.57	12	1.43	1057.00	9783.00	10750	20220916	-48.19	4770	20230103	16.77	7840	-28.95	20230323	4770	16.77	20230103	10750	-48.19	20220916	4770	16.77	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
164	20230703	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	220	2	4.15	1244544570	227298	151.61	5300	5530	5300	6890	3710	5300	5475.39	1.95	0	80716	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1103	5.22	0.56	12	1.14	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
165	20230703	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	180	2	3.40	1108740890	202659	135.18	5300	5520	5300	6890	3710	5300	5470.97	1.95	0	77642	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1095	5.18	0.56	12	1.01	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
166	20230703	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	180	2	3.40	1027020730	187732	125.22	5300	5520	5300	6890	3710	5300	5470.67	1.95	0	77196	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1095	5.18	0.56	12	0.94	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
167	20230703	110311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	200	2	3.77	900586300	164729	109.88	5300	5520	5300	6890	3710	5300	5467.08	1.95	0	65678	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1099	5.20	0.56	12	0.82	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
168	20230703	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	210	2	3.96	720896710	132063	88.09	5300	5510	5300	6890	3710	5300	5458.73	1.95	0	50938	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1101	5.21	0.56	12	0.66	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N
169	20230703	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	50	2	0.94	17753040	3321	2.22	5300	5360	5300	6890	3710	5300	5345.69	1.95	0	-1137	5466	5382	5266	5182	5066	5425	5225	100	1590	500	3810	10	1	19986422	1069	5.06	0.55	12	0.02	1057.00	9783.00	10750	20220916	-50.23	4770	20230103	12.16	7840	-31.76	20230323	4770	12.16	20230103	10750	-50.23	20220916	4770	12.16	20230103	4.75	N	024880	500	99 억		390277	N	N	282	N	00	N