KissMeData/081150/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	160647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	90	2	2.56	3020787705	820952	407.46	3510	3860	3510	4560	2460	3510	3679.64	2.31	0	-13093	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	874	5.58	0.55	12	3.38	645.00	6547.00	5250	20220802	-31.43	3290	20230726	9.42	5040	-28.57	20230503	3290	9.42	20230726	5250	-31.43	20220802	3290	9.42	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
3	20230731	150648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	80	2	2.28	2931087030	796005	395.08	3510	3860	3510	4560	2460	3510	3682.25	2.31	0	-19255	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	871	5.57	0.55	12	3.28	645.00	6547.00	5250	20220802	-31.62	3290	20230726	9.12	5040	-28.77	20230503	3290	9.12	20230726	5250	-31.62	20220802	3290	9.12	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
4	20230731	140650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	90	2	2.56	2738450240	742220	368.39	3510	3860	3510	4560	2460	3510	3689.54	2.31	0	-33607	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	874	5.58	0.55	12	3.06	645.00	6547.00	5250	20220802	-31.43	3290	20230726	9.42	5040	-28.57	20230503	3290	9.42	20230726	5250	-31.43	20220802	3290	9.42	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
5	20230731	130649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	145	2	4.13	2419765005	653957	324.58	3510	3860	3510	4560	2460	3510	3700.19	2.31	0	-51218	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	887	5.67	0.56	12	2.69	645.00	6547.00	5250	20220802	-30.38	3290	20230726	11.09	5040	-27.48	20230503	3290	11.09	20230726	5250	-30.38	20220802	3290	11.09	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
6	20230731	120655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	140	2	3.99	2337556340	631411	313.39	3510	3860	3510	4560	2460	3510	3702.12	2.31	0	-51937	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	886	5.66	0.56	12	2.60	645.00	6547.00	5250	20220802	-30.48	3290	20230726	10.94	5040	-27.58	20230503	3290	10.94	20230726	5250	-30.48	20220802	3290	10.94	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
7	20230731	110700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	135	2	3.85	2218545920	598778	297.19	3510	3860	3510	4560	2460	3510	3705.12	2.31	0	-52257	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	885	5.65	0.56	12	2.47	645.00	6547.00	5250	20220802	-30.57	3290	20230726	10.79	5040	-27.68	20230503	3290	10.79	20230726	5250	-30.57	20220802	3290	10.79	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
8	20230731	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3575	65	2	1.85	105360035	29683	14.73	3510	3600	3510	4560	2460	3510	3549.51	2.31	0	-5374	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	868	5.54	0.55	12	0.12	645.00	6547.00	5250	20220802	-31.90	3290	20230726	8.66	5040	-29.07	20230503	3290	8.66	20230726	5250	-31.90	20220802	3290	8.66	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
9	20230731	090648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3510	0	3	0.00	5149170	1467	0.73	3510	3510	3510	4560	2460	3510	3510.00	2.31	0	835	3716	3612	3466	3362	3216	3665	3415	121	1050	500	2590	5	1	24268402	852	5.44	0.54	12	0.01	645.00	6547.00	5250	20220802	-33.14	3290	20230726	6.69	5040	-30.36	20230503	3290	6.69	20230726	5250	-33.14	20220802	3290	6.69	20230726	7.44	N	081150	500	121 억		560246	N	N	0	N	00	N
10	20230728	160650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3510	40	2	1.15	702995885	201333	96.79	3385	3570	3320	4510	2430	3470	3491.70	2.13	0	42459	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	852	5.44	0.54	12	0.83	645.00	6547.00	5250	20220802	-33.14	3290	20230726	6.69	5040	-30.36	20230503	3290	6.69	20230726	5250	-33.14	20220802	3290	6.69	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
11	20230728	150650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3495	25	2	0.72	685670335	196397	94.42	3385	3570	3320	4510	2430	3470	3491.25	2.13	0	41556	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	848	5.42	0.53	12	0.81	645.00	6547.00	5250	20220802	-33.43	3290	20230726	6.23	5040	-30.65	20230503	3290	6.23	20230726	5250	-33.43	20220802	3290	6.23	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
12	20230728	140646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3540	70	2	2.02	388435145	110991	53.36	3385	3570	3385	4510	2430	3470	3499.70	2.13	0	40156	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	859	5.49	0.54	12	0.46	645.00	6547.00	5250	20220802	-32.57	3290	20230726	7.60	5040	-29.76	20230503	3290	7.60	20230726	5250	-32.57	20220802	3290	7.60	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
13	20230728	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3540	70	2	2.02	359035550	102700	49.37	3385	3570	3385	4510	2430	3470	3495.96	2.13	0	38454	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	859	5.49	0.54	12	0.42	645.00	6547.00	5250	20220802	-32.57	3290	20230726	7.60	5040	-29.76	20230503	3290	7.60	20230726	5250	-32.57	20220802	3290	7.60	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
14	20230728	120647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3565	95	2	2.74	323145895	92619	44.53	3385	3570	3385	4510	2430	3470	3488.98	2.13	0	39971	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	865	5.53	0.54	12	0.38	645.00	6547.00	5250	20220802	-32.10	3290	20230726	8.36	5040	-29.27	20230503	3290	8.36	20230726	5250	-32.10	20220802	3290	8.36	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
15	20230728	110653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3520	50	2	1.44	267977635	77075	37.05	3385	3530	3385	4510	2430	3470	3476.84	2.13	0	32771	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	854	5.46	0.54	12	0.32	645.00	6547.00	5250	20220802	-32.95	3290	20230726	6.99	5040	-30.16	20230503	3290	6.99	20230726	5250	-32.95	20220802	3290	6.99	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
16	20230728	100644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3490	20	2	0.58	154485960	44694	21.49	3385	3515	3385	4510	2430	3470	3456.53	2.13	0	11323	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	847	5.41	0.53	12	0.18	645.00	6547.00	5250	20220802	-33.52	3290	20230726	6.08	5040	-30.75	20230503	3290	6.08	20230726	5250	-33.52	20220802	3290	6.08	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
17	20230728	090651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	-30	5	-0.86	39324750	11560	5.56	3385	3445	3385	4510	2430	3470	3401.78	2.13	0	2307	3630	3550	3420	3340	3210	3590	3380	121	1040	500	2560	5	1	24268402	835	5.33	0.53	12	0.05	645.00	6547.00	5250	20220802	-34.48	3290	20230726	4.56	5040	-31.75	20230503	3290	4.56	20230726	5250	-34.48	20220802	3290	4.56	20230726	7.57	N	081150	500	121 억		517792	N	N	0	N	00	N
18	20230727	160646	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3470	115	2	3.43	700288545	204906	41.65	3290	3500	3290	4360	2350	3355	3417.58	1.97	-81	40481	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	842	5.38	0.53	12	0.84	645.00	6547.00	5250	20220802	-33.90	3290	20230727	5.47	5040	-31.15	20230503	3290	5.47	20230727	5250	-33.90	20220802	3290	5.47	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
19	20230727	150647	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3460	105	2	3.13	679626105	198923	40.43	3290	3500	3290	4360	2350	3355	3416.56	1.97	-81	41760	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	840	5.36	0.53	12	0.82	645.00	6547.00	5250	20220802	-34.10	3290	20230727	5.17	5040	-31.35	20230503	3290	5.17	20230727	5250	-34.10	20220802	3290	5.17	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
20	20230727	140643	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3430	75	2	2.24	417516390	122514	24.90	3290	3450	3290	4360	2350	3355	3407.95	1.97	-81	39922	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	832	5.32	0.52	12	0.50	645.00	6547.00	5250	20220802	-34.67	3290	20230727	4.26	5040	-31.94	20230503	3290	4.26	20230727	5250	-34.67	20220802	3290	4.26	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
21	20230727	130643	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3425	70	2	2.09	372954275	109494	22.25	3290	3450	3290	4360	2350	3355	3406.21	1.97	-81	33781	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	831	5.31	0.52	12	0.45	645.00	6547.00	5250	20220802	-34.76	3290	20230727	4.10	5040	-32.04	20230503	3290	4.10	20230727	5250	-34.76	20220802	3290	4.10	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
22	20230727	120645	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3420	65	2	1.94	349328750	102556	20.84	3290	3450	3290	4360	2350	3355	3406.28	1.97	-81	36317	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	830	5.30	0.52	12	0.42	645.00	6547.00	5250	20220802	-34.86	3290	20230727	3.95	5040	-32.14	20230503	3290	3.95	20230727	5250	-34.86	20220802	3290	3.95	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
23	20230727	110646	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3445	90	2	2.68	290707480	85420	17.36	3290	3445	3290	4360	2350	3355	3403.33	1.97	-81	36100	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	836	5.34	0.53	12	0.35	645.00	6547.00	5250	20220802	-34.38	3290	20230727	4.71	5040	-31.65	20230503	3290	4.71	20230727	5250	-34.38	20220802	3290	4.71	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
24	20230727	100644	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3425	70	2	2.09	188011075	55496	11.28	3290	3435	3290	4360	2350	3355	3387.89	1.97	-81	18841	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	831	5.31	0.52	12	0.23	645.00	6547.00	5250	20220802	-34.76	3290	20230727	4.10	5040	-32.04	20230503	3290	4.10	20230727	5250	-34.76	20220802	3290	4.10	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
25	20230727	090642	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3360	5	2	0.15	44424700	13391	2.72	3290	3375	3290	4360	2350	3355	3317.22	1.97	-81	201	3651	3502	3396	3247	3141	3450	3195	121	1005	500	2480	5	1	24268402	815	5.21	0.51	12	0.06	645.00	6547.00	5250	20220802	-36.00	3290	20230727	2.13	5040	-33.33	20230503	3290	2.13	20230727	5250	-36.00	20220802	3290	2.13	20230727	7.73	N	081150	500	121 억		477512	N	N	0	N	00	N
26	20230726	160642	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3355	-185	5	-5.23	1662266800	490626	162.43	3525	3545	3290	4600	2480	3540	3388.14	1.97	0	651	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	814	5.20	0.51	12	2.02	645.00	6547.00	5250	20220802	-36.10	3290	20230726	1.98	5040	-33.43	20230503	3290	1.98	20230726	5250	-36.10	20220802	3290	1.98	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
27	20230726	150645	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3330	-210	5	-5.93	1615008070	476448	157.74	3525	3545	3290	4600	2480	3540	3389.68	1.97	0	-2292	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	808	5.16	0.51	12	1.96	645.00	6547.00	5250	20220802	-36.57	3290	20230726	1.22	5040	-33.93	20230503	3290	1.22	20230726	5250	-36.57	20220802	3290	1.22	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
28	20230726	140641	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3340	-200	5	-5.65	1505906920	443836	146.94	3525	3545	3290	4600	2480	3540	3392.94	1.97	0	-11251	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	811	5.18	0.51	12	1.83	645.00	6547.00	5250	20220802	-36.38	3290	20230726	1.52	5040	-33.73	20230503	3290	1.52	20230726	5250	-36.38	20220802	3290	1.52	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
29	20230726	130640	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3365	-175	5	-4.94	1272921475	374248	123.90	3525	3545	3355	4600	2480	3540	3401.28	1.97	0	-4158	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	817	5.22	0.51	12	1.54	645.00	6547.00	5250	20220802	-35.90	3355	20230726	0.30	5040	-33.23	20230503	3355	0.30	20230726	5250	-35.90	20220802	3355	0.30	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
30	20230726	120641	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3385	-155	5	-4.38	1109113280	325629	107.81	3525	3545	3355	4600	2480	3540	3406.06	1.97	0	18600	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	821	5.25	0.52	12	1.34	645.00	6547.00	5250	20220802	-35.52	3355	20230726	0.89	5040	-32.84	20230503	3355	0.89	20230726	5250	-35.52	20220802	3355	0.89	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
31	20230726	110637	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3380	-160	5	-4.52	983502240	288547	95.53	3525	3545	3355	4600	2480	3540	3408.46	1.97	0	5510	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	820	5.24	0.52	12	1.19	645.00	6547.00	5250	20220802	-35.62	3355	20230726	0.75	5040	-32.94	20230503	3355	0.75	20230726	5250	-35.62	20220802	3355	0.75	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
32	20230726	100643	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3380	-160	5	-4.52	659649200	192624	63.77	3525	3545	3365	4600	2480	3540	3424.54	1.97	0	1729	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	820	5.24	0.52	12	0.79	645.00	6547.00	5250	20220802	-35.62	3365	20230726	0.45	5040	-32.94	20230503	3365	0.45	20230726	5250	-35.62	20220802	3365	0.45	20230726	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
33	20230726	090637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3520	-20	5	-0.56	96914845	27499	9.10	3525	3545	3520	4600	2480	3540	3524.30	1.97	0	-9156	3680	3610	3570	3500	3460	3590	3480	121	1060	500	2610	5	1	24268402	854	5.46	0.54	12	0.11	645.00	6547.00	5250	20220802	-32.95	3505	20230103	0.43	5040	-30.16	20230503	3505	0.43	20230103	5250	-32.95	20220802	3505	0.43	20230103	7.87	N	081150	500	121 억		477593	N	N	0	N	00	N
34	20230725	160636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3540	-105	5	-2.88	1073959525	300878	78.35	3615	3640	3530	4735	2555	3645	3569.49	1.84	0	36709	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	859	5.49	0.54	12	1.24	645.00	6547.00	5250	20220802	-32.57	3505	20230103	1.00	5040	-29.76	20230503	3505	1.00	20230103	5250	-32.57	20220802	3505	1.00	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
35	20230725	150630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3535	-110	5	-3.02	1003824600	281053	73.19	3615	3640	3535	4735	2555	3645	3571.66	1.84	0	36431	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	858	5.48	0.54	12	1.16	645.00	6547.00	5250	20220802	-32.67	3505	20230103	0.86	5040	-29.86	20230503	3505	0.86	20230103	5250	-32.67	20220802	3505	0.86	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
36	20230725	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3555	-90	5	-2.47	790874390	220985	57.55	3615	3640	3555	4735	2555	3645	3578.86	1.84	0	38850	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	863	5.51	0.54	12	0.91	645.00	6547.00	5250	20220802	-32.29	3505	20230103	1.43	5040	-29.46	20230503	3505	1.43	20230103	5250	-32.29	20220802	3505	1.43	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
37	20230725	130637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3575	-70	5	-1.92	647685245	180796	47.08	3615	3640	3555	4735	2555	3645	3582.41	1.84	0	39884	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	868	5.54	0.55	12	0.74	645.00	6547.00	5250	20220802	-31.90	3505	20230103	2.00	5040	-29.07	20230503	3505	2.00	20230103	5250	-31.90	20220802	3505	2.00	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
38	20230725	120637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3570	-75	5	-2.06	493823775	137699	35.86	3615	3640	3555	4735	2555	3645	3586.26	1.84	0	26733	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	866	5.53	0.55	12	0.57	645.00	6547.00	5250	20220802	-32.00	3505	20230103	1.85	5040	-29.17	20230503	3505	1.85	20230103	5250	-32.00	20220802	3505	1.85	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
39	20230725	110634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	-55	5	-1.51	276683100	76873	20.02	3615	3640	3555	4735	2555	3645	3599.22	1.84	0	9165	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	871	5.57	0.55	12	0.32	645.00	6547.00	5250	20220802	-31.62	3505	20230103	2.43	5040	-28.77	20230503	3505	2.43	20230103	5250	-31.62	20220802	3505	2.43	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
40	20230725	100633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	-45	5	-1.23	208695850	57972	15.10	3615	3640	3555	4735	2555	3645	3599.94	1.84	0	5952	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	874	5.58	0.55	12	0.24	645.00	6547.00	5250	20220802	-31.43	3505	20230103	2.71	5040	-28.57	20230503	3505	2.71	20230103	5250	-31.43	20220802	3505	2.71	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
41	20230725	090632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-35	5	-0.96	20577905	5686	1.48	3615	3640	3605	4735	2555	3645	3619.05	1.84	0	906	3841	3742	3686	3587	3531	3715	3560	121	1090	500	2690	5	1	24268402	876	5.60	0.55	12	0.02	645.00	6547.00	5250	20220802	-31.24	3505	20230103	3.00	5040	-28.37	20230503	3505	3.00	20230103	5250	-31.24	20220802	3505	3.00	20230103	7.90	N	081150	500	121 억		447693	N	N	0	N	00	N
42	20230724	160636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	-115	5	-3.06	1366920730	372110	258.87	3765	3785	3630	4885	2635	3760	3673.50	2.05	0	-57568	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	885	5.65	0.56	12	1.53	645.00	6547.00	5250	20220802	-30.57	3505	20230103	3.99	5040	-27.68	20230503	3505	3.99	20230103	5250	-30.57	20220802	3505	3.99	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
43	20230724	150632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-130	5	-3.46	1284522310	349470	243.12	3765	3785	3630	4885	2635	3760	3675.63	2.05	0	-56761	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	881	5.63	0.55	12	1.44	645.00	6547.00	5250	20220802	-30.86	3505	20230103	3.57	5040	-27.98	20230503	3505	3.57	20230103	5250	-30.86	20220802	3505	3.57	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
44	20230724	140629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-120	5	-3.19	1114352430	302657	210.55	3765	3785	3630	4885	2635	3760	3681.90	2.05	0	-55550	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	883	5.64	0.56	12	1.25	645.00	6547.00	5250	20220802	-30.67	3505	20230103	3.85	5040	-27.78	20230503	3505	3.85	20230103	5250	-30.67	20220802	3505	3.85	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
45	20230724	130631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	-110	5	-2.93	957724590	259715	180.68	3765	3785	3650	4885	2635	3760	3687.60	2.05	0	-54595	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	886	5.66	0.56	12	1.07	645.00	6547.00	5250	20220802	-30.48	3505	20230103	4.14	5040	-27.58	20230503	3505	4.14	20230103	5250	-30.48	20220802	3505	4.14	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
46	20230724	120632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	-90	5	-2.39	859020990	232705	161.89	3765	3785	3650	4885	2635	3760	3691.46	2.05	0	-53437	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	891	5.69	0.56	12	0.96	645.00	6547.00	5250	20220802	-30.10	3505	20230103	4.71	5040	-27.18	20230503	3505	4.71	20230103	5250	-30.10	20220802	3505	4.71	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
47	20230724	110635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	-95	5	-2.53	734228810	198622	138.18	3765	3785	3665	4885	2635	3760	3696.61	2.05	0	-52284	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	889	5.68	0.56	12	0.82	645.00	6547.00	5250	20220802	-30.19	3505	20230103	4.56	5040	-27.28	20230503	3505	4.56	20230103	5250	-30.19	20220802	3505	4.56	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
48	20230724	100629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	-85	5	-2.26	480484215	129481	90.08	3765	3785	3670	4885	2635	3760	3710.85	2.05	0	-46360	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	892	5.70	0.56	12	0.53	645.00	6547.00	5250	20220802	-30.00	3505	20230103	4.85	5040	-27.08	20230503	3505	4.85	20230103	5250	-30.00	20220802	3505	4.85	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
49	20230724	090632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	0	3	0.00	42248880	11203	7.79	3765	3785	3760	4885	2635	3760	3771.21	2.05	0	-5041	3850	3805	3770	3725	3690	3787	3707	121	1125	500	2780	5	1	24268402	912	5.83	0.57	12	0.05	645.00	6547.00	5250	20220802	-28.38	3505	20230103	7.28	5040	-25.40	20230503	3505	7.28	20230103	5250	-28.38	20220802	3505	7.28	20230103	7.95	N	081150	500	121 억		497386	N	N	0	N	00	N
50	20230721	160626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-10	5	-0.27	538712000	143374	132.78	3770	3815	3735	4900	2640	3770	3757.38	2.01	0	8577	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	912	5.83	0.57	12	0.59	645.00	6547.00	5250	20220802	-28.38	3505	20230103	7.28	5040	-25.40	20230503	3505	7.28	20230103	5250	-28.38	20220802	3505	7.28	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
51	20230721	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	-25	5	-0.66	485345085	129134	119.59	3770	3815	3735	4900	2640	3770	3758.46	2.01	0	8707	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	909	5.81	0.57	12	0.53	645.00	6547.00	5250	20220802	-28.67	3505	20230103	6.85	5040	-25.69	20230503	3505	6.85	20230103	5250	-28.67	20220802	3505	6.85	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
52	20230721	140625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-5	5	-0.13	362024980	96182	89.07	3770	3815	3745	4900	2640	3770	3763.96	2.01	0	9018	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	914	5.84	0.58	12	0.40	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
53	20230721	130627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-15	5	-0.40	243392595	64574	59.80	3770	3815	3745	4900	2640	3770	3769.20	2.01	0	898	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	911	5.82	0.57	12	0.27	645.00	6547.00	5250	20220802	-28.48	3505	20230103	7.13	5040	-25.50	20230503	3505	7.13	20230103	5250	-28.48	20220802	3505	7.13	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
54	20230721	120634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	0	3	0.00	206754150	54841	50.79	3770	3815	3745	4900	2640	3770	3770.07	2.01	0	45	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	915	5.84	0.58	12	0.23	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
55	20230721	110631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	10	2	0.27	159891640	42428	39.29	3770	3815	3745	4900	2640	3770	3768.54	2.01	0	-527	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	917	5.86	0.58	12	0.17	645.00	6547.00	5250	20220802	-28.00	3505	20230103	7.85	5040	-25.00	20230503	3505	7.85	20230103	5250	-28.00	20220802	3505	7.85	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
56	20230721	100630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	0	3	0.00	74349630	19716	18.26	3770	3815	3745	4900	2640	3770	3771.03	2.01	0	-311	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	915	5.84	0.58	12	0.08	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
57	20230721	090630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-10	5	-0.27	16748335	4422	4.10	3770	3815	3760	4900	2640	3770	3787.50	2.01	0	-948	3823	3796	3773	3746	3723	3785	3735	121	1130	500	2780	5	1	24268402	912	5.83	0.57	12	0.02	645.00	6547.00	5250	20220802	-28.38	3505	20230103	7.28	5040	-25.40	20230503	3505	7.28	20230103	5250	-28.38	20220802	3505	7.28	20230103	7.98	N	081150	500	121 억		488807	N	N	0	N	00	N
58	20230720	160625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-5	5	-0.13	407361375	107970	58.25	3775	3800	3750	4905	2645	3775	3772.92	2.00	0	-789	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	915	5.84	0.58	12	0.44	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
59	20230720	150625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	0	3	0.00	367378505	97361	52.52	3775	3800	3750	4905	2645	3775	3773.36	2.00	0	-786	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	916	5.85	0.58	12	0.40	645.00	6547.00	5250	20220802	-28.10	3505	20230103	7.70	5040	-25.10	20230503	3505	7.70	20230103	5250	-28.10	20220802	3505	7.70	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
60	20230720	140623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-10	5	-0.26	336507115	89175	48.11	3775	3800	3750	4905	2645	3775	3773.56	2.00	0	21	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	914	5.84	0.58	12	0.37	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
61	20230720	130623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	5	2	0.13	314506510	83340	44.96	3775	3800	3750	4905	2645	3775	3773.78	2.00	0	23	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	917	5.86	0.58	12	0.34	645.00	6547.00	5250	20220802	-28.00	3505	20230103	7.85	5040	-25.00	20230503	3505	7.85	20230103	5250	-28.00	20220802	3505	7.85	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
62	20230720	120628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	0	3	0.00	278240810	73740	39.78	3775	3800	3750	4905	2645	3775	3773.27	2.00	0	-35	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	916	5.85	0.58	12	0.30	645.00	6547.00	5250	20220802	-28.10	3505	20230103	7.70	5040	-25.10	20230503	3505	7.70	20230103	5250	-28.10	20220802	3505	7.70	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
63	20230720	110627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-5	5	-0.13	217185125	57589	31.07	3775	3800	3750	4905	2645	3775	3771.30	2.00	0	761	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	915	5.84	0.58	12	0.24	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
64	20230720	100620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-10	5	-0.26	135705280	36023	19.43	3775	3785	3750	4905	2645	3775	3767.18	2.00	0	-2749	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	914	5.84	0.58	12	0.15	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
65	20230720	090621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-5	5	-0.13	11723185	3107	1.68	3775	3780	3765	4905	2645	3775	3773.15	2.00	0	-1002	3911	3842	3796	3727	3681	3820	3705	121	1130	500	2790	5	1	24268402	915	5.84	0.58	12	0.01	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	8.02	N	081150	500	121 억		484976	N	N	0	N	00	N
66	20230719	160633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-20	5	-0.53	674047535	178557	95.15	3815	3865	3750	4930	2660	3795	3774.97	2.05	0	-11376	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	916	5.85	0.58	12	0.74	645.00	6547.00	5250	20220802	-28.10	3505	20230103	7.70	5040	-25.10	20230503	3505	7.70	20230103	5250	-28.10	20220802	3505	7.70	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
67	20230719	150633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-30	5	-0.79	548563065	145228	77.39	3815	3865	3760	4930	2660	3795	3777.25	2.05	0	-10449	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	914	5.84	0.58	12	0.60	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
68	20230719	140633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-25	5	-0.66	422077020	111657	59.50	3815	3865	3760	4930	2660	3795	3780.12	2.05	0	-4385	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	915	5.84	0.58	12	0.46	645.00	6547.00	5250	20220802	-28.19	3505	20230103	7.56	5040	-25.20	20230503	3505	7.56	20230103	5250	-28.19	20220802	3505	7.56	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
69	20230719	130627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-15	5	-0.40	345628965	91362	48.69	3815	3865	3765	4930	2660	3795	3783.07	2.05	0	-3766	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	917	5.86	0.58	12	0.38	645.00	6547.00	5250	20220802	-28.00	3505	20230103	7.85	5040	-25.00	20230503	3505	7.85	20230103	5250	-28.00	20220802	3505	7.85	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
70	20230719	120634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-20	5	-0.53	315422605	83359	44.42	3815	3865	3765	4930	2660	3795	3783.91	2.05	0	-3342	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	916	5.85	0.58	12	0.34	645.00	6547.00	5250	20220802	-28.10	3505	20230103	7.70	5040	-25.10	20230503	3505	7.70	20230103	5250	-28.10	20220802	3505	7.70	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
71	20230719	110634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	0	3	0.00	215371605	56839	30.29	3815	3865	3765	4930	2660	3795	3789.15	2.05	0	-5726	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	921	5.88	0.58	12	0.23	645.00	6547.00	5250	20220802	-27.71	3505	20230103	8.27	5040	-24.70	20230503	3505	8.27	20230103	5250	-27.71	20220802	3505	8.27	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
72	20230719	100629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-15	5	-0.40	170227515	44907	23.93	3815	3865	3765	4930	2660	3795	3790.67	2.05	0	-6167	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	917	5.86	0.58	12	0.19	645.00	6547.00	5250	20220802	-28.00	3505	20230103	7.85	5040	-25.00	20230503	3505	7.85	20230103	5250	-28.00	20220802	3505	7.85	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
73	20230719	090628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	20	2	0.53	29089705	7595	4.05	3815	3865	3815	4930	2660	3795	3830.11	2.05	0	-1671	3915	3855	3825	3765	3735	3840	3750	121	1135	500	2800	5	1	24268402	926	5.91	0.58	12	0.03	645.00	6547.00	5250	20220802	-27.33	3505	20230103	8.84	5040	-24.31	20230503	3505	8.84	20230103	5250	-27.33	20220802	3505	8.84	20230103	7.98	N	081150	500	121 억		496352	N	N	0	N	00	N
74	20230718	160628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-50	5	-1.30	708834435	185679	116.59	3820	3885	3795	4995	2695	3845	3817.55	2.25	0	-43169	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	921	5.88	0.58	12	0.77	645.00	6547.00	5250	20220802	-27.71	3505	20230103	8.27	5040	-24.70	20230503	3505	8.27	20230103	5250	-27.71	20220802	3505	8.27	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
75	20230718	150628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-45	5	-1.17	657153545	172068	108.04	3820	3885	3795	4995	2695	3845	3819.15	2.25	0	-37794	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	922	5.89	0.58	12	0.71	645.00	6547.00	5250	20220802	-27.62	3505	20230103	8.42	5040	-24.60	20230503	3505	8.42	20230103	5250	-27.62	20220802	3505	8.42	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
76	20230718	140625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-40	5	-1.04	545357530	142656	89.58	3820	3885	3800	4995	2695	3845	3822.89	2.25	0	-34386	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	923	5.90	0.58	12	0.59	645.00	6547.00	5250	20220802	-27.52	3505	20230103	8.56	5040	-24.50	20230503	3505	8.56	20230103	5250	-27.52	20220802	3505	8.56	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
77	20230718	130625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-35	5	-0.91	494271815	129230	81.15	3820	3885	3800	4995	2695	3845	3824.75	2.25	0	-33403	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	925	5.91	0.58	12	0.53	645.00	6547.00	5250	20220802	-27.43	3505	20230103	8.70	5040	-24.40	20230503	3505	8.70	20230103	5250	-27.43	20220802	3505	8.70	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
78	20230718	120630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-35	5	-0.91	424609890	110922	69.65	3820	3885	3800	4995	2695	3845	3828.00	2.25	0	-22683	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	925	5.91	0.58	12	0.46	645.00	6547.00	5250	20220802	-27.43	3505	20230103	8.70	5040	-24.40	20230503	3505	8.70	20230103	5250	-27.43	20220802	3505	8.70	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
79	20230718	110630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-30	5	-0.78	337472820	88035	55.28	3820	3885	3805	4995	2695	3845	3833.39	2.25	0	-19491	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	926	5.91	0.58	12	0.36	645.00	6547.00	5250	20220802	-27.33	3505	20230103	8.84	5040	-24.31	20230503	3505	8.84	20230103	5250	-27.33	20220802	3505	8.84	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
80	20230718	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-25	5	-0.65	200952155	52264	32.82	3820	3885	3820	4995	2695	3845	3844.94	2.25	0	-11730	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	927	5.92	0.58	12	0.22	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
81	20230718	090623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	30	2	0.78	50817935	13202	8.29	3820	3885	3820	4995	2695	3845	3849.26	2.25	0	1701	3948	3896	3843	3791	3738	3922	3817	121	1150	500	2840	5	1	24268402	940	6.01	0.59	12	0.05	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	7.89	N	081150	500	121 억		544980	N	N	0	N	00	N
82	20230717	160625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-25	5	-0.65	595379950	155623	59.71	3810	3895	3790	5030	2710	3870	3825.74	2.25	0	-2255	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	933	5.96	0.59	12	0.64	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
83	20230717	150621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-20	5	-0.52	581678060	152063	58.34	3810	3895	3790	5030	2710	3870	3825.24	2.25	0	-3006	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	934	5.97	0.59	12	0.63	645.00	6547.00	5250	20220802	-26.67	3505	20230103	9.84	5040	-23.61	20230503	3505	9.84	20230103	5250	-26.67	20220802	3505	9.84	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
84	20230717	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-10	5	-0.26	533914715	139651	53.58	3810	3895	3790	5030	2710	3870	3823.21	2.25	0	-3484	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	937	5.98	0.59	12	0.58	645.00	6547.00	5250	20220802	-26.48	3505	20230103	10.13	5040	-23.41	20230503	3505	10.13	20230103	5250	-26.48	20220802	3505	10.13	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
85	20230717	130619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-15	5	-0.39	482283380	126229	48.43	3810	3895	3790	5030	2710	3870	3820.70	2.25	0	-3455	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	936	5.98	0.59	12	0.52	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
86	20230717	120627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-15	5	-0.39	462194250	121014	46.43	3810	3895	3790	5030	2710	3870	3819.35	2.25	0	-3509	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	936	5.98	0.59	12	0.50	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
87	20230717	110619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-25	5	-0.65	397365495	104167	39.97	3810	3895	3790	5030	2710	3870	3814.70	2.25	0	-5728	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	933	5.96	0.59	12	0.43	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
88	20230717	100620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-45	5	-1.16	321856655	84443	32.40	3810	3895	3790	5030	2710	3870	3811.53	2.25	0	-9606	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	928	5.93	0.58	12	0.35	645.00	6547.00	5250	20220802	-27.14	3505	20230103	9.13	5040	-24.11	20230503	3505	9.13	20230103	5250	-27.14	20220802	3505	9.13	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
89	20230717	090619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-65	5	-1.68	211934365	55620	21.34	3810	3895	3790	5030	2710	3870	3810.40	2.25	0	-11952	4013	3941	3893	3821	3773	3917	3797	121	1160	500	2860	5	1	24268402	923	5.90	0.58	12	0.23	645.00	6547.00	5250	20220802	-27.52	3505	20230103	8.56	5040	-24.50	20230503	3505	8.56	20230103	5250	-27.52	20220802	3505	8.56	20230103	7.82	N	081150	500	121 억		547236	N	N	0	N	00	N
90	20230714	160619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-45	5	-1.15	999574620	258005	114.94	3965	3965	3845	5080	2745	3915	3874.25	2.40	0	-35639	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	939	6.00	0.59	12	1.06	645.00	6547.00	5250	20220802	-26.29	3505	20230103	10.41	5040	-23.21	20230503	3505	10.41	20230103	5250	-26.29	20220802	3505	10.41	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
91	20230714	150623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-35	5	-0.89	978214370	252482	112.48	3965	3965	3845	5080	2745	3915	3874.39	2.40	0	-36001	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	942	6.02	0.59	12	1.04	645.00	6547.00	5250	20220802	-26.10	3505	20230103	10.70	5040	-23.02	20230503	3505	10.70	20230103	5250	-26.10	20220802	3505	10.70	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
92	20230714	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-40	5	-1.02	829969705	214118	95.39	3965	3965	3845	5080	2745	3915	3876.23	2.40	0	-35464	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	940	6.01	0.59	12	0.88	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
93	20230714	130615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-40	5	-1.02	792373320	204407	91.06	3965	3965	3845	5080	2745	3915	3876.45	2.40	0	-31924	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	940	6.01	0.59	12	0.84	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
94	20230714	120618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-20	5	-0.51	589214215	152221	67.81	3965	3965	3845	5080	2745	3915	3870.78	2.40	0	-28684	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	945	6.04	0.59	12	0.63	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
95	20230714	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-60	5	-1.53	443208600	114469	51.00	3965	3965	3845	5080	2745	3915	3871.87	2.40	0	-25425	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	936	5.98	0.59	12	0.47	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
96	20230714	100624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-50	5	-1.28	273012430	70417	31.37	3965	3965	3845	5080	2745	3915	3877.08	2.40	0	-22999	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	938	5.99	0.59	12	0.29	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
97	20230714	090621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	5	2	0.13	72303215	18438	8.21	3965	3965	3900	5080	2745	3915	3921.42	2.40	0	-10859	4088	4001	3948	3861	3808	3975	3835	121	1167	500	2890	5	1	24268402	951	6.08	0.60	12	0.08	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	7.97	N	081150	500	121 억		582873	N	N	0	N	00	N
98	20230713	160617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-35	5	-0.89	876601780	223340	92.66	3990	4035	3895	5130	2765	3950	3924.98	2.50	0	-21976	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	950	6.07	0.60	12	0.92	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
99	20230713	150613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-40	5	-1.01	837245780	213288	88.49	3990	4035	3895	5130	2765	3950	3925.42	2.50	0	-17592	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	949	6.06	0.60	12	0.88	645.00	6547.00	5250	20220802	-25.52	3505	20230103	11.55	5040	-22.42	20230503	3505	11.55	20230103	5250	-25.52	20220802	3505	11.55	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
100	20230713	140613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-40	5	-1.01	730568975	185955	77.15	3990	4035	3895	5130	2765	3950	3928.74	2.50	0	-10131	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	949	6.06	0.60	12	0.77	645.00	6547.00	5250	20220802	-25.52	3505	20230103	11.55	5040	-22.42	20230503	3505	11.55	20230103	5250	-25.52	20220802	3505	11.55	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
101	20230713	130616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-30	5	-0.76	672139430	171004	70.94	3990	4035	3895	5130	2765	3950	3930.55	2.50	0	-8857	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	951	6.08	0.60	12	0.70	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
102	20230713	120611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-35	5	-0.89	595447030	151383	62.80	3990	4035	3895	5130	2765	3950	3933.38	2.50	0	-8934	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	950	6.07	0.60	12	0.62	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
103	20230713	110616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-25	5	-0.63	408271655	103486	42.93	3990	4035	3910	5130	2765	3950	3945.19	2.50	0	-8108	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	953	6.09	0.60	12	0.43	645.00	6547.00	5250	20220802	-25.24	3505	20230103	11.98	5040	-22.12	20230503	3505	11.98	20230103	5250	-25.24	20220802	3505	11.98	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
104	20230713	100613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	0	3	0.00	257556360	65090	27.00	3990	4035	3920	5130	2765	3950	3956.93	2.50	0	-12386	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	959	6.12	0.60	12	0.27	645.00	6547.00	5250	20220802	-24.76	3505	20230103	12.70	5040	-21.63	20230503	3505	12.70	20230103	5250	-24.76	20220802	3505	12.70	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
105	20230713	090546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-30	5	-0.76	128888870	32473	13.47	3990	4035	3920	5130	2765	3950	3969.11	2.50	0	-14411	4023	3986	3918	3881	3813	4005	3900	121	1182	500	2920	5	1	24268402	951	6.08	0.60	12	0.13	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.05	N	081150	500	121 억		605657	N	N	0	N	00	N
106	20230712	160611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	50	2	1.28	911761610	232566	95.71	3900	3955	3850	5070	2730	3900	3920.16	2.24	0	67198	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	959	6.12	0.60	12	0.96	645.00	6547.00	5250	20220802	-24.76	3505	20230103	12.70	5040	-21.63	20230503	3505	12.70	20230103	5250	-24.76	20220802	3505	12.70	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
107	20230712	150607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	40	2	1.03	820659365	209471	86.20	3900	3955	3850	5070	2730	3900	3917.77	2.24	0	58151	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	956	6.11	0.60	12	0.86	645.00	6547.00	5250	20220802	-24.95	3505	20230103	12.41	5040	-21.83	20230503	3505	12.41	20230103	5250	-24.95	20220802	3505	12.41	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
108	20230712	140606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	30	2	0.77	713400490	182205	74.98	3900	3955	3850	5070	2730	3900	3915.37	2.24	0	41389	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	954	6.09	0.60	12	0.75	645.00	6547.00	5250	20220802	-25.14	3505	20230103	12.13	5040	-22.02	20230503	3505	12.13	20230103	5250	-25.14	20220802	3505	12.13	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
109	20230712	130609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	40	2	1.03	651664525	166503	68.52	3900	3955	3850	5070	2730	3900	3913.83	2.24	0	42693	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	956	6.11	0.60	12	0.69	645.00	6547.00	5250	20220802	-24.95	3505	20230103	12.41	5040	-21.83	20230503	3505	12.41	20230103	5250	-24.95	20220802	3505	12.41	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
110	20230712	120609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	50	2	1.28	525274910	134419	55.32	3900	3950	3850	5070	2730	3900	3907.74	2.24	0	40890	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	959	6.12	0.60	12	0.55	645.00	6547.00	5250	20220802	-24.76	3505	20230103	12.70	5040	-21.63	20230503	3505	12.70	20230103	5250	-24.76	20220802	3505	12.70	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
111	20230712	110608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	15	2	0.38	404405210	103674	42.67	3900	3940	3850	5070	2730	3900	3900.74	2.24	0	30972	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	950	6.07	0.60	12	0.43	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
112	20230712	100610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	0	3	0.00	244311040	62782	25.84	3900	3940	3850	5070	2730	3900	3891.42	2.24	0	20799	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	946	6.05	0.60	12	0.26	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
113	20230712	090610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	20	2	0.51	40099765	10294	4.24	3900	3940	3880	5070	2730	3900	3895.45	2.24	0	2576	3980	3940	3880	3840	3780	3960	3860	121	1170	500	2880	5	1	24268402	951	6.08	0.60	12	0.04	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.04	N	081150	500	121 억		544650	N	N	0	N	00	N
114	20230711	160601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	85	2	2.23	927145250	239338	81.53	3820	3920	3820	4955	2675	3815	3873.43	2.07	0	42339	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	946	6.05	0.60	12	0.99	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
115	20230711	150602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	70	2	1.83	869760615	224596	76.51	3820	3920	3820	4955	2675	3815	3872.56	2.07	0	36476	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	943	6.02	0.59	12	0.93	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
116	20230711	140557	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	70	2	1.83	729152180	188319	64.15	3820	3920	3820	4955	2675	3815	3871.90	2.07	0	24709	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	943	6.02	0.59	12	0.78	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
117	20230711	130550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	85	2	2.23	577621405	149456	50.91	3820	3920	3820	4955	2675	3815	3864.83	2.07	0	29240	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	946	6.05	0.60	12	0.62	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
118	20230711	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	55	2	1.44	412487505	107068	36.47	3820	3885	3820	4955	2675	3815	3852.58	2.07	0	21100	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	939	6.00	0.59	12	0.44	645.00	6547.00	5250	20220802	-26.29	3505	20230103	10.41	5040	-23.21	20230503	3505	10.41	20230103	5250	-26.29	20220802	3505	10.41	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
119	20230711	110606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	30	2	0.79	319949975	83098	28.31	3820	3875	3820	4955	2675	3815	3850.27	2.07	0	8821	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	933	5.96	0.59	12	0.34	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
120	20230711	100604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	30	2	0.79	204655520	53121	18.10	3820	3875	3820	4955	2675	3815	3852.63	2.07	0	2527	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	933	5.96	0.59	12	0.22	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
121	20230711	090604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	45	2	1.18	27022150	7037	2.40	3820	3860	3820	4955	2675	3815	3840.02	2.07	0	-2541	4038	3926	3868	3756	3698	3897	3727	121	1140	500	2820	5	1	24268402	937	5.98	0.59	12	0.03	645.00	6547.00	5250	20220802	-26.48	3505	20230103	10.13	5040	-23.41	20230503	3505	10.13	20230103	5250	-26.48	20220802	3505	10.13	20230103	8.01	N	081150	500	121 억		501309	N	N	0	N	00	N
122	20230710	160600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-95	5	-2.43	1115701180	287496	30.35	3910	3980	3810	5080	2740	3910	3881.10	2.20	0	-32107	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	926	5.91	0.58	12	1.18	645.00	6547.00	5250	20220802	-27.33	3505	20230103	8.84	5040	-24.31	20230503	3505	8.84	20230103	5250	-27.33	20220802	3505	8.84	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
123	20230710	150600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-90	5	-2.30	1026866220	264215	27.89	3910	3980	3815	5080	2740	3910	3886.48	2.20	0	-32156	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	927	5.92	0.58	12	1.09	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
124	20230710	140553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-35	5	-0.90	797997935	204722	21.61	3910	3980	3840	5080	2740	3910	3897.96	2.20	0	-18206	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	940	6.01	0.59	12	0.84	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
125	20230710	130549	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-45	5	-1.15	741966395	190246	20.08	3910	3980	3840	5080	2740	3910	3900.04	2.20	0	-18364	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	938	5.99	0.59	12	0.78	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
126	20230710	120600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-20	5	-0.51	677979535	173720	18.34	3910	3980	3840	5080	2740	3910	3902.71	2.20	0	-18460	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	944	6.03	0.59	12	0.72	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
127	20230710	110601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-65	5	-1.66	596130985	152530	16.10	3910	3980	3845	5080	2740	3910	3908.29	2.20	0	-18492	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	933	5.96	0.59	12	0.63	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
128	20230710	100601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	10	2	0.26	319124770	81104	8.56	3910	3980	3900	5080	2740	3910	3934.76	2.20	0	-5555	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	951	6.08	0.60	12	0.33	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
129	20230710	090555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	25	2	0.64	86163060	21913	2.31	3910	3980	3910	5080	2740	3910	3932.05	2.20	0	-4869	4133	4021	3958	3846	3783	3990	3815	121	1170	500	2890	5	1	24268402	955	6.10	0.60	12	0.09	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	8.01	N	081150	500	121 억		532943	N	N	0	N	00	N
130	20230707	160552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	35	2	0.90	3715217755	930495	135.41	3915	4070	3895	5030	2715	3875	3992.96	2.07	0	30384	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	949	6.06	0.60	12	3.83	645.00	6547.00	5250	20220802	-25.52	3505	20230103	11.55	5040	-22.42	20230503	3505	11.55	20230103	5250	-25.52	20220802	3505	11.55	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
131	20230707	150554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	45	2	1.16	3497199975	874828	127.31	3915	4070	3895	5030	2715	3875	3997.70	2.07	0	28892	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	951	6.08	0.60	12	3.60	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
132	20230707	140603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	35	2	0.90	3306156985	825945	120.20	3915	4070	3910	5030	2715	3875	4003.01	2.07	0	30026	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	949	6.06	0.60	12	3.40	645.00	6547.00	5250	20220802	-25.52	3505	20230103	11.55	5040	-22.42	20230503	3505	11.55	20230103	5250	-25.52	20220802	3505	11.55	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
133	20230707	130559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	60	2	1.55	3103936610	774401	112.70	3915	4070	3915	5030	2715	3875	4008.32	2.07	0	31860	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	955	6.10	0.60	12	3.19	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
134	20230707	120559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	100	2	2.58	3004000410	749149	109.02	3915	4070	3915	5030	2715	3875	4010.03	2.07	0	40070	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	965	6.16	0.61	12	3.09	645.00	6547.00	5250	20220802	-24.29	3505	20230103	13.41	5040	-21.13	20230503	3505	13.41	20230103	5250	-24.29	20220802	3505	13.41	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
135	20230707	110600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	60	2	1.55	2882415155	718408	104.55	3915	4070	3915	5030	2715	3875	4012.38	2.07	0	41134	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	955	6.10	0.60	12	2.96	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
136	20230707	100554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	75	2	1.94	2632501585	655093	95.33	3915	4070	3915	5030	2715	3875	4018.70	2.07	0	37679	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	959	6.12	0.60	12	2.70	645.00	6547.00	5250	20220802	-24.76	3505	20230103	12.70	5040	-21.63	20230503	3505	12.70	20230103	5250	-24.76	20220802	3505	12.70	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
137	20230707	090554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	160	2	4.13	1104913365	274251	39.91	3915	4070	3915	5030	2715	3875	4029.31	2.07	0	62797	4151	4012	3941	3802	3731	3977	3767	121	1157	500	2860	5	1	24268402	979	6.26	0.62	12	1.13	645.00	6547.00	5250	20220802	-23.14	3505	20230103	15.12	5040	-19.94	20230503	3505	15.12	20230103	5250	-23.14	20220802	3505	15.12	20230103	7.65	N	081150	500	121 억		502235	N	N	0	N	00	N
138	20230706	160555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-105	5	-2.64	2673893200	675083	14.20	4050	4080	3870	5170	2790	3980	3960.84	2.19	0	-30619	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	940	6.01	0.59	12	2.78	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
139	20230706	150555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-95	5	-2.39	2583563165	651798	13.71	4050	4080	3870	5170	2790	3980	3963.75	2.19	0	-30536	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	943	6.02	0.59	12	2.69	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
140	20230706	140555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-75	5	-1.88	2430068285	612420	12.88	4050	4080	3870	5170	2790	3980	3967.98	2.19	0	-27659	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	948	6.05	0.60	12	2.52	645.00	6547.00	5250	20220802	-25.62	3505	20230103	11.41	5040	-22.52	20230503	3505	11.41	20230103	5250	-25.62	20220802	3505	11.41	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
141	20230706	130555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-65	5	-1.63	2171442075	546044	11.48	4050	4080	3890	5170	2790	3980	3976.68	2.19	0	-27890	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	950	6.07	0.60	12	2.25	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
142	20230706	120553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-50	5	-1.26	1913601730	480128	10.10	4050	4080	3920	5170	2790	3980	3985.61	2.19	0	-19712	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	954	6.09	0.60	12	1.98	645.00	6547.00	5250	20220802	-25.14	3505	20230103	12.13	5040	-22.02	20230503	3505	12.13	20230103	5250	-25.14	20220802	3505	12.13	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
143	20230706	110558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	0	3	0.00	1619562075	405585	8.53	4050	4080	3935	5170	2790	3980	3993.15	2.19	0	-12153	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	966	6.17	0.61	12	1.67	645.00	6547.00	5250	20220802	-24.19	3505	20230103	13.55	5040	-21.03	20230503	3505	13.55	20230103	5250	-24.19	20220802	3505	13.55	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
144	20230706	100554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	-20	5	-0.50	1357636610	339314	7.14	4050	4080	3935	5170	2790	3980	4001.12	2.19	0	-9083	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	961	6.14	0.60	12	1.40	645.00	6547.00	5250	20220802	-24.57	3505	20230103	12.98	5040	-21.43	20230503	3505	12.98	20230103	5250	-24.57	20220802	3505	12.98	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
145	20230706	090554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	45	2	1.13	477537925	117750	2.48	4050	4080	4025	5170	2790	3980	4055.52	2.19	0	-188	4433	4206	4048	3821	3663	4320	3935	121	1190	500	2940	5	1	24268402	977	6.24	0.61	12	0.49	645.00	6547.00	5250	20220802	-23.33	3505	20230103	14.84	5040	-20.14	20230503	3505	14.84	20230103	5250	-23.33	20220802	3505	14.84	20230103	7.52	N	081150	500	121 억		530688	N	N	0	N	00	N
146	20230705	160551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	105	2	2.71	19477417130	4724907	745.99	3900	4275	3890	5030	2715	3875	4122.38	2.19	0	-6173	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	966	6.17	0.61	12	19.47	645.00	6547.00	5250	20220802	-24.19	3505	20230103	13.55	5040	-21.03	20230503	3505	13.55	20230103	5250	-24.19	20220802	3505	13.55	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
147	20230705	150550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	155	2	4.00	18974165850	4598858	726.09	3900	4275	3890	5030	2715	3875	4125.84	2.19	0	-17932	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	978	6.25	0.62	12	18.95	645.00	6547.00	5250	20220802	-23.24	3505	20230103	14.98	5040	-20.04	20230503	3505	14.98	20230103	5250	-23.24	20220802	3505	14.98	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
148	20230705	140545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	135	2	3.48	18431996330	4464511	704.88	3900	4275	3890	5030	2715	3875	4128.56	2.19	0	-14862	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	973	6.22	0.61	12	18.40	645.00	6547.00	5250	20220802	-23.62	3505	20230103	14.41	5040	-20.44	20230503	3505	14.41	20230103	5250	-23.62	20220802	3505	14.41	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
149	20230705	130546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	135	2	3.48	18275034895	4425321	698.69	3900	4275	3890	5030	2715	3875	4129.65	2.19	0	-16136	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	973	6.22	0.61	12	18.23	645.00	6547.00	5250	20220802	-23.62	3505	20230103	14.41	5040	-20.44	20230503	3505	14.41	20230103	5250	-23.62	20220802	3505	14.41	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
150	20230705	120544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	140	2	3.61	18003412780	4357448	687.98	3900	4275	3890	5030	2715	3875	4131.64	2.19	0	-16203	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	974	6.22	0.61	12	17.96	645.00	6547.00	5250	20220802	-23.52	3505	20230103	14.55	5040	-20.34	20230503	3505	14.55	20230103	5250	-23.52	20220802	3505	14.55	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
151	20230705	110550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	160	2	4.13	17405319925	4208296	664.43	3900	4275	3890	5030	2715	3875	4135.95	2.19	0	1416	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	979	6.26	0.62	12	17.34	645.00	6547.00	5250	20220802	-23.14	3505	20230103	15.12	5040	-19.94	20230503	3505	15.12	20230103	5250	-23.14	20220802	3505	15.12	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
152	20230705	100546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	180	2	4.65	15973974150	3853367	608.39	3900	4275	3890	5030	2715	3875	4145.46	2.19	0	-13528	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	984	6.29	0.62	12	15.88	645.00	6547.00	5250	20220802	-22.76	3505	20230103	15.69	5040	-19.54	20230503	3505	15.69	20230103	5250	-22.76	20220802	3505	15.69	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
153	20230705	090545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	130	2	3.35	599222660	150637	23.78	3900	4050	3890	5030	2715	3875	3977.92	2.19	0	47613	4028	3951	3898	3821	3768	3925	3795	121	1157	500	2860	5	1	24268402	972	6.21	0.61	12	0.62	645.00	6547.00	5250	20220802	-23.71	3505	20230103	14.27	5040	-20.54	20230503	3505	14.27	20230103	5250	-23.71	20220802	3505	14.27	20230103	7.63	N	081150	500	121 억		530887	N	N	0	N	00	N
154	20230704	160543	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	65	2	1.71	2475636535	632548	578.12	3890	3975	3845	4950	2670	3810	3913.78	2.12	0	18426	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	940	6.01	0.59	12	2.61	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
155	20230704	150537	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	45	2	1.18	2409765665	615505	562.54	3890	3975	3845	4950	2670	3810	3915.10	2.12	0	18558	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	936	5.98	0.59	12	2.54	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
156	20230704	140542	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	60	2	1.57	2286763355	583660	533.44	3890	3975	3845	4950	2670	3810	3917.97	2.12	0	17650	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	939	6.00	0.59	12	2.41	645.00	6547.00	5250	20220802	-26.29	3505	20230103	10.41	5040	-23.21	20230503	3505	10.41	20230103	5250	-26.29	20220802	3505	10.41	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
157	20230704	130534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	70	2	1.84	2241621720	572013	522.79	3890	3975	3845	4950	2670	3810	3918.83	2.12	0	22056	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	942	6.02	0.59	12	2.36	645.00	6547.00	5250	20220802	-26.10	3505	20230103	10.70	5040	-23.02	20230503	3505	10.70	20230103	5250	-26.10	20220802	3505	10.70	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
158	20230704	120539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	75	2	1.97	2200284465	561355	513.05	3890	3975	3845	4950	2670	3810	3919.60	2.12	0	23104	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	943	6.02	0.59	12	2.31	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
159	20230704	110535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	45	2	1.18	2130688205	543355	496.60	3890	3975	3845	4950	2670	3810	3921.36	2.12	0	24228	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	936	5.98	0.59	12	2.24	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
160	20230704	100533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	85	2	2.23	1787632015	454673	415.55	3890	3975	3885	4950	2670	3810	3931.69	2.12	0	22795	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	945	6.04	0.59	12	1.87	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
161	20230704	090533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	140	2	3.67	481516180	122985	112.40	3890	3950	3885	4950	2670	3810	3915.24	2.12	0	22400	3873	3841	3798	3766	3723	3857	3782	121	1140	500	2810	5	1	24268402	959	6.12	0.60	12	0.51	645.00	6547.00	5250	20220802	-24.76	3505	20230103	12.70	5040	-21.63	20230503	3505	12.70	20230103	5250	-24.76	20220802	3505	12.70	20230103	7.72	N	081150	500	121 억		514930	N	N	0	N	00	N
162	20230703	160526	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	65	2	1.74	407884245	107300	54.69	3770	3830	3755	4865	2625	3745	3801.34	1.96	0	40269	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	925	5.91	0.58	12	0.44	645.00	6547.00	5250	20220802	-27.43	3505	20230103	8.70	5040	-24.40	20230503	3505	8.70	20230103	5250	-27.43	20220802	3505	8.70	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
163	20230703	150532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	55	2	1.47	380353800	100060	51.00	3770	3830	3755	4865	2625	3745	3801.26	1.96	0	40269	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	922	5.89	0.58	12	0.41	645.00	6547.00	5250	20220802	-27.62	3505	20230103	8.42	5040	-24.60	20230503	3505	8.42	20230103	5250	-27.62	20220802	3505	8.42	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
164	20230703	140532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	65	2	1.74	341303070	89784	45.76	3770	3830	3755	4865	2625	3745	3801.38	1.96	0	39689	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	925	5.91	0.58	12	0.37	645.00	6547.00	5250	20220802	-27.43	3505	20230103	8.70	5040	-24.40	20230503	3505	8.70	20230103	5250	-27.43	20220802	3505	8.70	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
165	20230703	130528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	75	2	2.00	314166855	82663	42.13	3770	3830	3755	4865	2625	3745	3800.57	1.96	0	39255	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	927	5.92	0.58	12	0.34	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
166	20230703	120534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	75	2	2.00	289302685	76140	38.81	3770	3830	3755	4865	2625	3745	3799.61	1.96	0	37664	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	927	5.92	0.58	12	0.31	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
167	20230703	110529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	75	2	2.00	259255190	68278	34.80	3770	3825	3755	4865	2625	3745	3797.05	1.96	0	35530	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	927	5.92	0.58	12	0.28	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
168	20230703	100521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	65	2	1.74	216557990	57086	29.10	3770	3815	3755	4865	2625	3745	3793.54	1.96	0	34162	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	925	5.91	0.58	12	0.24	645.00	6547.00	5250	20220802	-27.43	3505	20230103	8.70	5040	-24.40	20230503	3505	8.70	20230103	5250	-27.43	20220802	3505	8.70	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N
169	20230703	090525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	10	2	0.27	11789370	3128	1.59	3770	3770	3755	4865	2625	3745	3768.98	1.96	0	463	3838	3791	3758	3711	3678	3775	3695	121	1120	500	2770	5	1	24268402	911	5.82	0.57	12	0.01	645.00	6547.00	5250	20220802	-28.48	3505	20230103	7.13	5040	-25.50	20230503	3505	7.13	20230103	5250	-28.48	20220802	3505	7.13	20230103	7.80	N	081150	500	121 억		474461	N	N	0	N	00	N