KissMeData/025550/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	160349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	30	2	0.79	372414875	97688	108.95	3800	3855	3765	4925	2655	3790	3812.28	1.93	0	15898	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	913	6.61	0.78	12	0.41	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
3	20230731	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	5	2	0.13	362890055	95189	106.17	3800	3855	3765	4925	2655	3790	3812.31	1.93	0	15447	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	907	6.57	0.77	12	0.40	578.00	4905.00	5700	20221125	-33.42	3470	20221013	9.37	4945	-23.26	20230420	3545	7.05	20230726	5700	-33.42	20221125	3470	9.37	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
4	20230731	140349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	20	2	0.53	262872625	68880	76.82	3800	3855	3765	4925	2655	3790	3816.39	1.93	0	3786	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	911	6.59	0.78	12	0.29	578.00	4905.00	5700	20221125	-33.16	3470	20221013	9.80	4945	-22.95	20230420	3545	7.48	20230726	5700	-33.16	20221125	3470	9.80	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
5	20230731	130352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	45	2	1.19	240774075	63092	70.37	3800	3855	3765	4925	2655	3790	3816.24	1.93	0	5175	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	917	6.63	0.78	12	0.26	578.00	4905.00	5700	20221125	-32.72	3470	20221013	10.52	4945	-22.45	20230420	3545	8.18	20230726	5700	-32.72	20221125	3470	10.52	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
6	20230731	120354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	50	2	1.32	154162880	40539	45.21	3800	3840	3765	4925	2655	3790	3802.83	1.93	0	5297	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	918	6.64	0.78	12	0.17	578.00	4905.00	5700	20221125	-32.63	3470	20221013	10.66	4945	-22.35	20230420	3545	8.32	20230726	5700	-32.63	20221125	3470	10.66	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
7	20230731	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	30	2	0.79	119720925	31538	35.17	3800	3830	3765	4925	2655	3790	3796.08	1.93	0	4133	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	913	6.61	0.78	12	0.13	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
8	20230731	100354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	30	2	0.79	94890125	25037	27.92	3800	3830	3765	4925	2655	3790	3790.00	1.93	0	2877	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	913	6.61	0.78	12	0.10	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
9	20230731	090351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	10	2	0.26	1143800	301	0.34	3800	3800	3800	4925	2655	3790	3800.00	1.93	0	67	3903	3846	3743	3686	3583	3875	3715	123	1135	500	2720	5	1	23909198	909	6.57	0.77	12	0.00	578.00	4905.00	5700	20221125	-33.33	3470	20221013	9.51	4945	-23.15	20230420	3545	7.19	20230726	5700	-33.33	20221125	3470	9.51	20221013	3.47	N	025550	500	122 억		461603	N	N	0	N	00	N
10	20230728	160351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	90	2	2.43	335972855	89571	78.07	3710	3800	3640	4810	2590	3700	3750.91	1.83	0	22897	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	906	6.56	0.77	12	0.37	578.00	4905.00	5700	20221125	-33.51	3470	20221013	9.22	4945	-23.36	20230420	3545	6.91	20230726	5700	-33.51	20221125	3470	9.22	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
11	20230728	150351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	95	2	2.57	320346925	85450	74.48	3710	3800	3640	4810	2590	3700	3748.94	1.83	0	22968	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	907	6.57	0.77	12	0.36	578.00	4905.00	5700	20221125	-33.42	3470	20221013	9.37	4945	-23.26	20230420	3545	7.05	20230726	5700	-33.42	20221125	3470	9.37	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
12	20230728	140350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	90	2	2.43	278401930	74371	64.82	3710	3790	3640	4810	2590	3700	3743.42	1.83	0	23415	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	906	6.56	0.77	12	0.31	578.00	4905.00	5700	20221125	-33.51	3470	20221013	9.22	4945	-23.36	20230420	3545	6.91	20230726	5700	-33.51	20221125	3470	9.22	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
13	20230728	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	80	2	2.16	250343830	66964	58.37	3710	3790	3640	4810	2590	3700	3738.48	1.83	0	23241	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	904	6.54	0.77	12	0.28	578.00	4905.00	5700	20221125	-33.68	3470	20221013	8.93	4945	-23.56	20230420	3545	6.63	20230726	5700	-33.68	20221125	3470	8.93	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
14	20230728	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	80	2	2.16	200039280	53649	46.76	3710	3790	3640	4810	2590	3700	3728.67	1.83	0	26134	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	904	6.54	0.77	12	0.22	578.00	4905.00	5700	20221125	-33.68	3470	20221013	8.93	4945	-23.56	20230420	3545	6.63	20230726	5700	-33.68	20221125	3470	8.93	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
15	20230728	110352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	65	2	1.76	179863980	48306	42.10	3710	3790	3640	4810	2590	3700	3723.43	1.83	0	25941	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	900	6.51	0.77	12	0.20	578.00	4905.00	5700	20221125	-33.95	3470	20221013	8.50	4945	-23.86	20230420	3545	6.21	20230726	5700	-33.95	20221125	3470	8.50	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
16	20230728	100349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	20	2	0.54	126747250	34178	29.79	3710	3745	3640	4810	2590	3700	3708.45	1.83	0	18930	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	889	6.44	0.76	12	0.14	578.00	4905.00	5700	20221125	-34.74	3470	20221013	7.20	4945	-24.77	20230420	3545	4.94	20230726	5700	-34.74	20221125	3470	7.20	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
17	20230728	090351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	10	2	0.27	1147695	310	0.27	3710	3715	3700	4810	2590	3700	3702.24	1.83	0	-215	3846	3772	3676	3602	3506	3810	3640	123	1110	500	2660	5	1	23909198	887	6.42	0.76	12	0.00	578.00	4905.00	5700	20221125	-34.91	3470	20221013	6.92	4945	-24.97	20230420	3545	4.65	20230726	5700	-34.91	20221125	3470	6.92	20221013	3.49	N	025550	500	122 억		438706	N	N	0	N	00	N
18	20230727	160350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	100	2	2.78	413416400	112159	29.18	3580	3750	3580	4680	2520	3600	3685.90	1.71	-68802	29072	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	885	6.40	0.75	12	0.47	578.00	4905.00	5700	20221125	-35.09	3470	20221013	6.63	4945	-25.18	20230420	3545	4.37	20230726	5700	-35.09	20221125	3470	6.63	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
19	20230727	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	110	2	3.06	387472385	105154	27.36	3580	3750	3580	4680	2520	3600	3684.81	1.71	-68802	29669	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	887	6.42	0.76	12	0.44	578.00	4905.00	5700	20221125	-34.91	3470	20221013	6.92	4945	-24.97	20230420	3545	4.65	20230726	5700	-34.91	20221125	3470	6.92	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
20	20230727	140346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	145	2	4.03	364749425	99057	25.78	3580	3750	3580	4680	2520	3600	3682.22	1.71	-68802	28072	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	895	6.48	0.76	12	0.41	578.00	4905.00	5700	20221125	-34.30	3470	20221013	7.93	4945	-24.27	20230420	3545	5.64	20230726	5700	-34.30	20221125	3470	7.93	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
21	20230727	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	120	2	3.33	343766830	93438	24.31	3580	3735	3580	4680	2520	3600	3679.09	1.71	-68802	28337	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	889	6.44	0.76	12	0.39	578.00	4905.00	5700	20221125	-34.74	3470	20221013	7.20	4945	-24.77	20230420	3545	4.94	20230726	5700	-34.74	20221125	3470	7.20	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
22	20230727	120350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	100	2	2.78	321342625	87381	22.74	3580	3735	3580	4680	2520	3600	3677.49	1.71	-68802	28515	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	885	6.40	0.75	12	0.37	578.00	4905.00	5700	20221125	-35.09	3470	20221013	6.63	4945	-25.18	20230420	3545	4.37	20230726	5700	-35.09	20221125	3470	6.63	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
23	20230727	110348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	125	2	3.47	287690610	78307	20.38	3580	3735	3580	4680	2520	3600	3673.88	1.71	-68802	25498	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	891	6.44	0.76	12	0.33	578.00	4905.00	5700	20221125	-34.65	3470	20221013	7.35	4945	-24.67	20230420	3545	5.08	20230726	5700	-34.65	20221125	3470	7.35	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
24	20230727	100349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3695	95	2	2.64	220177785	60120	15.64	3580	3715	3580	4680	2520	3600	3662.31	1.71	-68802	23620	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	883	6.39	0.75	12	0.25	578.00	4905.00	5700	20221125	-35.18	3470	20221013	6.48	4945	-25.28	20230420	3545	4.23	20230726	5700	-35.18	20221125	3470	6.48	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
25	20230727	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3690	90	2	2.50	39015235	10698	2.78	3580	3695	3580	4680	2520	3600	3646.97	1.71	-68802	-1403	4030	3815	3680	3465	3330	3747	3397	123	1080	500	2590	5	1	23909198	882	6.38	0.75	12	0.04	578.00	4905.00	5700	20221125	-35.26	3470	20221013	6.34	4945	-25.38	20230420	3545	4.09	20230726	5700	-35.26	20221125	3470	6.34	20221013	3.71	N	025550	500	122 억		409132	N	N	0	N	00	N
26	20230726	160347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	-240	5	-6.25	1396038250	379044	20.81	3890	3895	3545	4990	2690	3840	3683.05	2.00	0	-68808	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	861	6.23	0.73	12	1.59	578.00	4905.00	5700	20221125	-36.84	3470	20221013	3.75	4945	-27.20	20230420	3545	1.55	20230726	5700	-36.84	20221125	3470	3.75	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
27	20230726	150349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-220	5	-5.73	1366339035	370794	20.36	3890	3895	3545	4990	2690	3840	3684.90	2.00	0	-70553	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	866	6.26	0.74	12	1.55	578.00	4905.00	5700	20221125	-36.49	3470	20221013	4.32	4945	-26.79	20230420	3545	2.12	20230726	5700	-36.49	20221125	3470	4.32	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
28	20230726	140350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3580	-260	5	-6.77	1298655960	351930	19.32	3890	3895	3545	4990	2690	3840	3690.10	2.00	0	-73123	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	856	6.19	0.73	12	1.47	578.00	4905.00	5700	20221125	-37.19	3470	20221013	3.17	4945	-27.60	20230420	3545	0.99	20230726	5700	-37.19	20221125	3470	3.17	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
29	20230726	130346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-220	5	-5.73	1116539880	301145	16.53	3890	3895	3585	4990	2690	3840	3707.65	2.00	0	-55396	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	866	6.26	0.74	12	1.26	578.00	4905.00	5700	20221125	-36.49	3470	20221013	4.32	4945	-26.79	20230420	3585	0.98	20230726	5700	-36.49	20221125	3470	4.32	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
30	20230726	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3685	-155	5	-4.04	826819430	221301	12.15	3890	3895	3645	4990	2690	3840	3736.18	2.00	0	-40929	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	881	6.38	0.75	12	0.93	578.00	4905.00	5700	20221125	-35.35	3470	20221013	6.20	4945	-25.48	20230420	3645	1.10	20230726	5700	-35.35	20221125	3470	6.20	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
31	20230726	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	-175	5	-4.56	747681600	199737	10.97	3890	3895	3645	4990	2690	3840	3743.33	2.00	0	-38428	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	876	6.34	0.75	12	0.84	578.00	4905.00	5700	20221125	-35.70	3470	20221013	5.62	4945	-25.88	20230420	3645	0.55	20230726	5700	-35.70	20221125	3470	5.62	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
32	20230726	100349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	-115	5	-2.99	442744200	117022	6.42	3890	3895	3725	4990	2690	3840	3783.43	2.00	0	-32994	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	891	6.44	0.76	12	0.49	578.00	4905.00	5700	20221125	-34.65	3470	20221013	7.35	4945	-24.67	20230420	3725	0.00	20230726	5700	-34.65	20221125	3470	7.35	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
33	20230726	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-30	5	-0.78	73752940	19151	1.05	3890	3895	3810	4990	2690	3840	3851.13	2.00	0	-9876	4366	4102	3926	3662	3486	4235	3795	123	1150	500	2760	5	1	23909198	911	6.59	0.78	12	0.08	578.00	4905.00	5700	20221125	-33.16	3470	20221013	9.80	4945	-22.95	20230420	3750	1.60	20230725	5700	-33.16	20221125	3470	9.80	20221013	3.67	N	025550	500	122 억		477934	N	N	0	N	00	N
34	20230725	160345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	50	2	1.32	7282498200	1816217	717.16	3775	4190	3750	4925	2655	3790	4009.85	2.35	0	-88696	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	918	6.64	0.78	12	7.60	578.00	4905.00	5700	20221125	-32.63	3470	20221013	10.66	4945	-22.35	20230420	3750	2.40	20230725	5700	-32.63	20221125	3470	10.66	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
35	20230725	150342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	15	2	0.40	7166887200	1785831	705.16	3775	4190	3750	4925	2655	3790	4013.19	2.35	0	-88735	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	910	6.58	0.78	12	7.47	578.00	4905.00	5700	20221125	-33.25	3470	20221013	9.65	4945	-23.05	20230420	3750	1.47	20230725	5700	-33.25	20221125	3470	9.65	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
36	20230725	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	40	2	1.06	7027113995	1749203	690.70	3775	4190	3750	4925	2655	3790	4017.32	2.35	0	-92026	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	916	6.63	0.78	12	7.32	578.00	4905.00	5700	20221125	-32.81	3470	20221013	10.37	4945	-22.55	20230420	3750	2.13	20230725	5700	-32.81	20221125	3470	10.37	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
37	20230725	130345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	60	2	1.58	6837215870	1699708	671.16	3775	4190	3750	4925	2655	3790	4022.58	2.35	0	-86134	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	921	6.66	0.78	12	7.11	578.00	4905.00	5700	20221125	-32.46	3470	20221013	10.95	4945	-22.14	20230420	3750	2.67	20230725	5700	-32.46	20221125	3470	10.95	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
38	20230725	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	65	2	1.72	6671359000	1656562	654.12	3775	4190	3750	4925	2655	3790	4027.23	2.35	0	-87663	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	922	6.67	0.79	12	6.93	578.00	4905.00	5700	20221125	-32.37	3470	20221013	11.10	4945	-22.04	20230420	3750	2.80	20230725	5700	-32.37	20221125	3470	11.10	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
39	20230725	110343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	355	2	9.37	3863558635	955192	377.17	3775	4150	3750	4925	2655	3790	4044.80	2.35	0	-77825	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	991	7.17	0.85	12	4.00	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3750	10.53	20230725	5700	-27.28	20221125	3470	19.45	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
40	20230725	100343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	25	2	0.66	227266430	59892	23.65	3775	3850	3750	4925	2655	3790	3794.60	2.35	0	3219	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	912	6.60	0.78	12	0.25	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3750	1.73	20230725	5700	-33.07	20221125	3470	9.94	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
41	20230725	090343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	20	2	0.53	42900900	11308	4.47	3775	3845	3775	4925	2655	3790	3793.85	2.35	0	5837	3996	3892	3836	3732	3676	3865	3705	123	1135	500	2720	5	1	23909198	911	6.59	0.78	12	0.05	578.00	4905.00	5700	20221125	-33.16	3470	20221013	9.80	4945	-22.95	20230420	3755	1.46	20230103	5700	-33.16	20221125	3470	9.80	20221013	3.83	N	025550	500	122 억		560884	N	N	0	N	00	N
42	20230724	160343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-150	5	-3.81	966419000	252359	154.04	3910	3940	3780	5120	2760	3940	3829.71	2.44	0	-23257	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	906	6.56	0.77	12	1.06	578.00	4905.00	5700	20221125	-33.51	3470	20221013	9.22	4945	-23.36	20230420	3755	0.93	20230103	5700	-33.51	20221125	3470	9.22	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
43	20230724	150342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-145	5	-3.68	941202325	245708	149.98	3910	3940	3780	5120	2760	3940	3830.57	2.44	0	-23397	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	907	6.57	0.77	12	1.03	578.00	4905.00	5700	20221125	-33.42	3470	20221013	9.37	4945	-23.26	20230420	3755	1.07	20230103	5700	-33.42	20221125	3470	9.37	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
44	20230724	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-120	5	-3.05	892000790	232792	142.10	3910	3940	3780	5120	2760	3940	3831.75	2.44	0	-22540	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	913	6.61	0.78	12	0.97	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3755	1.73	20230103	5700	-32.98	20221125	3470	10.09	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
45	20230724	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-125	5	-3.17	810203125	211262	128.95	3910	3940	3785	5120	2760	3940	3835.06	2.44	0	-14998	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	912	6.60	0.78	12	0.88	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3755	1.60	20230103	5700	-33.07	20221125	3470	9.94	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
46	20230724	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-95	5	-2.41	646785005	168280	102.72	3910	3940	3800	5120	2760	3940	3843.50	2.44	0	-19961	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	919	6.65	0.78	12	0.70	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3755	2.40	20230103	5700	-32.54	20221125	3470	10.81	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
47	20230724	110344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-110	5	-2.79	570135280	148252	90.49	3910	3940	3800	5120	2760	3940	3845.72	2.44	0	-18992	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	916	6.63	0.78	12	0.62	578.00	4905.00	5700	20221125	-32.81	3470	20221013	10.37	4945	-22.55	20230420	3755	2.00	20230103	5700	-32.81	20221125	3470	10.37	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
48	20230724	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-90	5	-2.28	432698680	112250	68.52	3910	3940	3805	5120	2760	3940	3854.78	2.44	0	-14077	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	921	6.66	0.78	12	0.47	578.00	4905.00	5700	20221125	-32.46	3470	20221013	10.95	4945	-22.14	20230420	3755	2.53	20230103	5700	-32.46	20221125	3470	10.95	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
49	20230724	090341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-35	5	-0.89	37381485	9558	5.83	3910	3940	3905	5120	2760	3940	3911.02	2.44	0	-5554	4060	4000	3950	3890	3840	4030	3920	123	1180	500	2830	5	1	23909198	934	6.76	0.80	12	0.04	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3755	3.99	20230103	5700	-31.49	20221125	3470	12.54	20221013	3.85	N	025550	500	122 억		584140	N	N	0	N	00	N
50	20230721	160338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	10	2	0.25	648164925	163726	167.26	3930	4010	3900	5100	2755	3930	3958.84	2.51	0	-15263	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	942	6.82	0.80	12	0.68	578.00	4905.00	5700	20221125	-30.88	3470	20221013	13.54	4945	-20.32	20230420	3755	4.93	20230103	5700	-30.88	20221125	3470	13.54	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
51	20230721	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	10	2	0.25	634301255	160209	163.67	3930	4010	3900	5100	2755	3930	3959.21	2.51	0	-14817	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	942	6.82	0.80	12	0.67	578.00	4905.00	5700	20221125	-30.88	3470	20221013	13.54	4945	-20.32	20230420	3755	4.93	20230103	5700	-30.88	20221125	3470	13.54	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
52	20230721	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	25	2	0.64	559407160	141201	144.25	3930	4010	3900	5100	2755	3930	3961.78	2.51	0	-13507	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	946	6.84	0.81	12	0.59	578.00	4905.00	5700	20221125	-30.61	3470	20221013	13.98	4945	-20.02	20230420	3755	5.33	20230103	5700	-30.61	20221125	3470	13.98	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
53	20230721	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	50	2	1.27	502156550	126782	129.52	3930	4010	3900	5100	2755	3930	3960.79	2.51	0	-11894	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	952	6.89	0.81	12	0.53	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3755	5.99	20230103	5700	-30.18	20221125	3470	14.70	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
54	20230721	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	70	2	1.78	478299135	120784	123.39	3930	4010	3900	5100	2755	3930	3959.95	2.51	0	-9605	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	956	6.92	0.82	12	0.51	578.00	4905.00	5700	20221125	-29.82	3470	20221013	15.27	4945	-19.11	20230420	3755	6.52	20230103	5700	-29.82	20221125	3470	15.27	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
55	20230721	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	70	2	1.78	401366270	101536	103.73	3930	4000	3900	5100	2755	3930	3952.95	2.51	0	-9103	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	956	6.92	0.82	12	0.42	578.00	4905.00	5700	20221125	-29.82	3470	20221013	15.27	4945	-19.11	20230420	3755	6.52	20230103	5700	-29.82	20221125	3470	15.27	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
56	20230721	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	35	2	0.89	143373845	36227	37.01	3930	3995	3910	5100	2755	3930	3957.65	2.51	0	-11631	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	948	6.86	0.81	12	0.15	578.00	4905.00	5700	20221125	-30.44	3470	20221013	14.27	4945	-19.82	20230420	3755	5.59	20230103	5700	-30.44	20221125	3470	14.27	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
57	20230721	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	0	3	0.00	23713620	6034	6.16	3930	3930	3930	5100	2755	3930	3930.00	2.51	0	-4809	3996	3962	3946	3912	3896	3955	3905	123	1172	500	2820	5	1	23909198	940	6.80	0.80	12	0.03	578.00	4905.00	5700	20221125	-31.05	3470	20221013	13.26	4945	-20.53	20230420	3755	4.66	20230103	5700	-31.05	20221125	3470	13.26	20221013	3.89	N	025550	500	122 억		599734	N	N	0	N	00	N
58	20230720	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-40	5	-1.01	385972530	97736	55.21	3970	3980	3930	5160	2780	3970	3949.13	2.59	0	-20517	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	940	6.80	0.80	12	0.41	578.00	4905.00	5700	20221125	-31.05	3470	20221013	13.26	4945	-20.53	20230420	3755	4.66	20230103	5700	-31.05	20221125	3470	13.26	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
59	20230720	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-20	5	-0.50	339157060	85833	48.48	3970	3980	3930	5160	2780	3970	3951.36	2.59	0	-19932	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	944	6.83	0.81	12	0.36	578.00	4905.00	5700	20221125	-30.70	3470	20221013	13.83	4945	-20.12	20230420	3755	5.19	20230103	5700	-30.70	20221125	3470	13.83	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
60	20230720	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-20	5	-0.50	206507830	52175	29.47	3970	3980	3930	5160	2780	3970	3957.98	2.59	0	-14459	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	944	6.83	0.81	12	0.22	578.00	4905.00	5700	20221125	-30.70	3470	20221013	13.83	4945	-20.12	20230420	3755	5.19	20230103	5700	-30.70	20221125	3470	13.83	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
61	20230720	130338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	0	3	0.00	176262210	44520	25.15	3970	3980	3930	5160	2780	3970	3959.17	2.59	0	-11287	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	949	6.87	0.81	12	0.19	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3755	5.73	20230103	5700	-30.35	20221125	3470	14.41	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
62	20230720	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	0	3	0.00	154318270	38988	22.02	3970	3980	3930	5160	2780	3970	3958.10	2.59	0	-9153	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	949	6.87	0.81	12	0.16	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3755	5.73	20230103	5700	-30.35	20221125	3470	14.41	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
63	20230720	110340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-20	5	-0.50	123263940	31152	17.60	3970	3980	3930	5160	2780	3970	3956.85	2.59	0	-8213	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	944	6.83	0.81	12	0.13	578.00	4905.00	5700	20221125	-30.70	3470	20221013	13.83	4945	-20.12	20230420	3755	5.19	20230103	5700	-30.70	20221125	3470	13.83	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
64	20230720	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-20	5	-0.50	79890890	20171	11.39	3970	3980	3930	5160	2780	3970	3960.68	2.59	0	-7808	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	944	6.83	0.81	12	0.08	578.00	4905.00	5700	20221125	-30.70	3470	20221013	13.83	4945	-20.12	20230420	3755	5.19	20230103	5700	-30.70	20221125	3470	13.83	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
65	20230720	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	-15	5	-0.38	31605395	7971	4.50	3970	3970	3955	5160	2780	3970	3965.05	2.59	0	-7008	4123	4046	3998	3921	3873	4022	3897	123	1190	500	2850	5	1	23909198	946	6.84	0.81	12	0.03	578.00	4905.00	5700	20221125	-30.61	3470	20221013	13.98	4945	-20.02	20230420	3755	5.33	20230103	5700	-30.61	20221125	3470	13.98	20221013	3.91	N	025550	500	122 억		620251	N	N	0	N	00	N
66	20230719	160344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-55	5	-1.37	709297015	177041	111.05	4075	4075	3950	5230	2820	4025	4006.60	2.72	0	-30113	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	949	6.87	0.81	12	0.74	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3755	5.73	20230103	5700	-30.35	20221125	3470	14.41	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
67	20230719	150343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	-60	5	-1.49	682684365	170339	106.85	4075	4075	3950	5230	2820	4025	4007.80	2.72	0	-29216	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	948	6.86	0.81	12	0.71	578.00	4905.00	5700	20221125	-30.44	3470	20221013	14.27	4945	-19.82	20230420	3755	5.59	20230103	5700	-30.44	20221125	3470	14.27	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
68	20230719	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-40	5	-0.99	658429890	164240	103.02	4075	4075	3950	5230	2820	4025	4008.95	2.72	0	-26367	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	953	6.89	0.81	12	0.69	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3755	6.13	20230103	5700	-30.09	20221125	3470	14.84	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
69	20230719	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-5	5	-0.12	516102720	128497	80.60	4075	4075	3990	5230	2820	4025	4016.46	2.72	0	-16050	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	961	6.96	0.82	12	0.54	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3755	7.06	20230103	5700	-29.47	20221125	3470	15.85	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
70	20230719	120342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	5	2	0.12	511736955	127410	79.92	4075	4075	3990	5230	2820	4025	4016.46	2.72	0	-15718	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	964	6.97	0.82	12	0.53	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3755	7.32	20230103	5700	-29.30	20221125	3470	16.14	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
71	20230719	110342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	10	2	0.25	469225140	116778	73.25	4075	4075	3990	5230	2820	4025	4018.10	2.72	0	-15134	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	965	6.98	0.82	12	0.49	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3755	7.46	20230103	5700	-29.21	20221125	3470	16.28	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
72	20230719	100340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-20	5	-0.50	305512910	76263	47.84	4075	4075	3990	5230	2820	4025	4006.04	2.72	0	-12554	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	958	6.93	0.82	12	0.32	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3755	6.66	20230103	5700	-29.74	20221125	3470	15.42	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
73	20230719	090341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	5	2	0.12	5728355	1415	0.89	4075	4075	4030	5230	2820	4025	4048.31	2.72	0	-297	4245	4135	4070	3960	3895	4102	3927	123	1205	500	2890	5	1	23909198	964	6.97	0.82	12	0.01	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3755	7.32	20230103	5700	-29.30	20221125	3470	16.14	20221013	3.95	N	025550	500	122 억		650349	N	N	0	N	00	N
74	20230718	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-145	5	-3.48	646515075	159278	226.46	4140	4180	4005	5420	2920	4170	4059.10	2.90	0	-42448	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	962	6.96	0.82	12	0.67	578.00	4905.00	5700	20221125	-29.39	3470	20221013	15.99	4945	-18.60	20230420	3755	7.19	20230103	5700	-29.39	20221125	3470	15.99	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
75	20230718	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-155	5	-3.72	598957765	147432	209.62	4140	4180	4015	5420	2920	4170	4062.60	2.90	0	-42819	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	960	6.95	0.82	12	0.62	578.00	4905.00	5700	20221125	-29.56	3470	20221013	15.71	4945	-18.81	20230420	3755	6.92	20230103	5700	-29.56	20221125	3470	15.71	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
76	20230718	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-140	5	-3.36	504368400	123930	176.20	4140	4180	4015	5420	2920	4170	4069.78	2.90	0	-36642	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	964	6.97	0.82	12	0.52	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3755	7.32	20230103	5700	-29.30	20221125	3470	16.14	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
77	20230718	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-135	5	-3.24	465988550	114409	162.67	4140	4180	4015	5420	2920	4170	4073.01	2.90	0	-31533	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	965	6.98	0.82	12	0.48	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3755	7.46	20230103	5700	-29.21	20221125	3470	16.28	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
78	20230718	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-125	5	-3.00	349476300	85492	121.55	4140	4180	4040	5420	2920	4170	4087.82	2.90	0	-14690	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	967	7.00	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3755	7.72	20230103	5700	-29.04	20221125	3470	16.57	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
79	20230718	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-120	5	-2.88	295025350	72053	102.44	4140	4180	4045	5420	2920	4170	4094.56	2.90	0	-14977	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	968	7.01	0.83	12	0.30	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3755	7.86	20230103	5700	-28.95	20221125	3470	16.71	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
80	20230718	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-80	5	-1.92	172851215	41960	59.66	4140	4180	4065	5420	2920	4170	4119.43	2.90	0	-8541	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	978	7.08	0.83	12	0.18	578.00	4905.00	5700	20221125	-28.25	3470	20221013	17.87	4945	-17.29	20230420	3755	8.92	20230103	5700	-28.25	20221125	3470	17.87	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
81	20230718	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-5	5	-0.12	23233990	5604	7.97	4140	4170	4140	5420	2920	4170	4145.97	2.90	0	890	4246	4207	4151	4112	4056	4180	4085	123	1250	500	3000	5	1	23909198	996	7.21	0.85	12	0.02	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3755	10.92	20230103	5700	-26.93	20221125	3470	20.03	20221013	4.02	N	025550	500	122 억		692797	N	N	0	N	00	N
82	20230717	160339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	45	2	1.09	285442770	68744	66.30	4175	4190	4095	5360	2890	4125	4152.24	2.83	0	16094	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	997	7.21	0.85	12	0.29	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3755	11.05	20230103	5700	-26.84	20221125	3470	20.17	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
83	20230717	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	25	2	0.61	268664785	64706	62.41	4175	4190	4095	5360	2890	4125	4152.08	2.83	0	15027	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	992	7.18	0.85	12	0.27	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3755	10.52	20230103	5700	-27.19	20221125	3470	19.60	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
84	20230717	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	35	2	0.85	217605915	52410	50.55	4175	4190	4095	5360	2890	4125	4151.99	2.83	0	13598	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	995	7.20	0.85	12	0.22	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3755	10.79	20230103	5700	-27.02	20221125	3470	19.88	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
85	20230717	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	35	2	0.85	204248435	49200	47.45	4175	4190	4095	5360	2890	4125	4151.39	2.83	0	13658	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	995	7.20	0.85	12	0.21	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3755	10.79	20230103	5700	-27.02	20221125	3470	19.88	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
86	20230717	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	30	2	0.73	192599125	46399	44.75	4175	4190	4095	5360	2890	4125	4150.93	2.83	0	11904	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	993	7.19	0.85	12	0.19	578.00	4905.00	5700	20221125	-27.11	3470	20221013	19.74	4945	-15.98	20230420	3755	10.65	20230103	5700	-27.11	20221125	3470	19.74	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
87	20230717	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	55	2	1.33	152042940	36652	35.35	4175	4190	4095	5360	2890	4125	4148.28	2.83	0	6867	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	999	7.23	0.85	12	0.15	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3755	11.32	20230103	5700	-26.67	20221125	3470	20.46	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
88	20230717	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	20	2	0.48	103981420	25133	24.24	4175	4175	4095	5360	2890	4125	4137.25	2.83	0	10	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	991	7.17	0.85	12	0.11	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3755	10.39	20230103	5700	-27.28	20221125	3470	19.45	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
89	20230717	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	5	2	0.12	33975190	8175	7.88	4175	4175	4130	5360	2890	4125	4155.99	2.83	0	-5221	4238	4181	4138	4081	4038	4160	4060	123	1235	500	2970	5	1	23909198	987	7.15	0.84	12	0.03	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3755	9.99	20230103	5700	-27.54	20221125	3470	19.02	20221013	4.04	N	025550	500	122 억		676703	N	N	0	N	00	N
90	20230714	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-50	5	-1.20	426888280	103408	77.43	4195	4195	4095	5420	2925	4175	4128.22	2.94	0	-25568	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	986	7.14	0.84	12	0.43	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3755	9.85	20230103	5700	-27.63	20221125	3470	18.88	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
91	20230714	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-45	5	-1.08	397622230	96295	72.11	4195	4195	4095	5420	2925	4175	4129.21	2.94	0	-24930	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	987	7.15	0.84	12	0.40	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3755	9.99	20230103	5700	-27.54	20221125	3470	19.02	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
92	20230714	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-60	5	-1.44	361831200	87581	65.58	4195	4195	4095	5420	2925	4175	4131.39	2.94	0	-24071	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	984	7.12	0.84	12	0.37	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3755	9.59	20230103	5700	-27.81	20221125	3470	18.59	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
93	20230714	130335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-55	5	-1.32	296046710	71547	53.57	4195	4195	4100	5420	2925	4175	4137.79	2.94	0	-23607	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	985	7.13	0.84	12	0.30	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3755	9.72	20230103	5700	-27.72	20221125	3470	18.73	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
94	20230714	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-35	5	-0.84	226458640	54626	40.90	4195	4195	4115	5420	2925	4175	4145.62	2.94	0	-23494	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	990	7.16	0.84	12	0.23	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3755	10.25	20230103	5700	-27.37	20221125	3470	19.31	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
95	20230714	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-30	5	-0.72	153161465	36876	27.61	4195	4195	4130	5420	2925	4175	4153.42	2.94	0	-17542	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	991	7.17	0.85	12	0.15	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3755	10.39	20230103	5700	-27.28	20221125	3470	19.45	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
96	20230714	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-15	5	-0.36	103337305	24924	18.66	4195	4195	4130	5420	2925	4175	4146.10	2.94	0	-14572	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	995	7.20	0.85	12	0.10	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3755	10.79	20230103	5700	-27.02	20221125	3470	19.88	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
97	20230714	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	-5	5	-0.12	5565970	1332	1.00	4195	4195	4170	5420	2925	4175	4178.66	2.94	0	-427	4285	4230	4165	4110	4045	4197	4077	123	1247	500	3000	5	1	23909198	997	7.21	0.85	12	0.01	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3755	11.05	20230103	5700	-26.84	20221125	3470	20.17	20221013	4.13	N	025550	500	122 억		702290	N	N	0	N	00	N
98	20230713	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	25	2	0.60	554231295	133036	105.23	4195	4220	4100	5390	2905	4150	4166.01	2.93	0	1201	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	998	7.22	0.85	12	0.56	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3755	11.19	20230103	5700	-26.75	20221125	3470	20.32	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
99	20230713	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	10	2	0.24	501960920	120440	95.26	4195	4220	4100	5390	2905	4150	4167.73	2.93	0	597	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	995	7.20	0.85	12	0.50	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3755	10.79	20230103	5700	-27.02	20221125	3470	19.88	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
100	20230713	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	30	2	0.72	394454430	94586	74.81	4195	4220	4100	5390	2905	4150	4170.33	2.93	0	-338	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	999	7.23	0.85	12	0.40	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3755	11.32	20230103	5700	-26.67	20221125	3470	20.46	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
101	20230713	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	55	2	1.33	354762835	85096	67.31	4195	4220	4100	5390	2905	4150	4168.97	2.93	0	-1076	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	1005	7.28	0.86	12	0.36	578.00	4905.00	5700	20221125	-26.23	3470	20221013	21.18	4945	-14.96	20230420	3755	11.98	20230103	5700	-26.23	20221125	3470	21.18	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
102	20230713	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	244715770	58855	46.55	4195	4195	4100	5390	2905	4150	4157.94	2.93	0	-3829	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	996	7.21	0.85	12	0.25	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3755	10.92	20230103	5700	-26.93	20221125	3470	20.03	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
103	20230713	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	20	2	0.48	209268510	50338	39.82	4195	4195	4100	5390	2905	4150	4157.27	2.93	0	-737	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	997	7.21	0.85	12	0.21	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3755	11.05	20230103	5700	-26.84	20221125	3470	20.17	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
104	20230713	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	0	3	0.00	130881150	31552	24.96	4195	4195	4100	5390	2905	4150	4148.11	2.93	0	-4264	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	992	7.18	0.85	12	0.13	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3755	10.52	20230103	5700	-27.19	20221125	3470	19.60	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
105	20230713	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	35	2	0.84	11548180	2754	2.18	4195	4195	4165	5390	2905	4150	4193.24	2.93	0	-296	4250	4200	4145	4095	4040	4225	4120	123	1242	500	2980	5	1	23909198	1001	7.24	0.85	12	0.01	578.00	4905.00	5700	20221125	-26.58	3470	20221013	20.61	4945	-15.37	20230420	3755	11.45	20230103	5700	-26.58	20221125	3470	20.61	20221013	4.13	N	025550	500	122 억		700321	N	N	0	N	00	N
106	20230712	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	75	2	1.84	521750775	126005	144.77	4090	4195	4090	5290	2855	4075	4140.71	2.84	0	20937	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	992	7.18	0.85	12	0.53	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3755	10.52	20230103	5700	-27.19	20221125	3470	19.60	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
107	20230712	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	55	2	1.35	509149910	122963	141.27	4090	4195	4090	5290	2855	4075	4140.68	2.84	0	20908	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	987	7.15	0.84	12	0.51	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3755	9.99	20230103	5700	-27.54	20221125	3470	19.02	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
108	20230712	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	60	2	1.47	481094740	116182	133.48	4090	4195	4090	5290	2855	4075	4140.87	2.84	0	20724	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	989	7.15	0.84	12	0.49	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3755	10.12	20230103	5700	-27.46	20221125	3470	19.16	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
109	20230712	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	90	2	2.21	437484325	105665	121.40	4090	4195	4090	5290	2855	4075	4140.30	2.84	0	22619	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	996	7.21	0.85	12	0.44	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3755	10.92	20230103	5700	-26.93	20221125	3470	20.03	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
110	20230712	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	65	2	1.60	408886570	98792	113.50	4090	4195	4090	5290	2855	4075	4138.86	2.84	0	22898	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	990	7.16	0.84	12	0.41	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3755	10.25	20230103	5700	-27.37	20221125	3470	19.31	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
111	20230712	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	95	2	2.33	363519050	87867	100.95	4090	4195	4090	5290	2855	4075	4137.15	2.84	0	23676	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	997	7.21	0.85	12	0.37	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3755	11.05	20230103	5700	-26.84	20221125	3470	20.17	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
112	20230712	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	45	2	1.10	140319890	34131	39.21	4090	4135	4090	5290	2855	4075	4111.22	2.84	0	17236	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	985	7.13	0.84	12	0.14	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3755	9.72	20230103	5700	-27.72	20221125	3470	18.73	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
113	20230712	090331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	25	2	0.61	8648540	2111	2.43	4090	4120	4090	5290	2855	4075	4096.89	2.84	0	497	4138	4106	4078	4046	4018	4122	4062	123	1217	500	2930	5	1	23909198	980	7.09	0.84	12	0.01	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3755	9.19	20230103	5700	-28.07	20221125	3470	18.16	20221013	4.20	N	025550	500	122 억		679384	N	N	0	N	00	N
114	20230711	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	25	2	0.62	354393165	87039	37.32	4065	4110	4050	5260	2835	4050	4071.66	2.91	0	-16978	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	974	7.05	0.83	12	0.36	578.00	4905.00	5700	20221125	-28.51	3470	20221013	17.44	4945	-17.59	20230420	3755	8.52	20230103	5700	-28.51	20221125	3470	17.44	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
115	20230711	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	10	2	0.25	334901150	82254	35.27	4065	4110	4050	5260	2835	4050	4071.55	2.91	0	-16753	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	971	7.02	0.83	12	0.34	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3755	8.12	20230103	5700	-28.77	20221125	3470	17.00	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
116	20230711	140326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	15	2	0.37	279884490	68711	29.46	4065	4110	4050	5260	2835	4050	4073.36	2.91	0	-13996	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	972	7.03	0.83	12	0.29	578.00	4905.00	5700	20221125	-28.68	3470	20221013	17.15	4945	-17.80	20230420	3755	8.26	20230103	5700	-28.68	20221125	3470	17.15	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
117	20230711	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	20	2	0.49	250398290	61454	26.35	4065	4110	4050	5260	2835	4050	4074.56	2.91	0	-9637	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	973	7.04	0.83	12	0.26	578.00	4905.00	5700	20221125	-28.60	3470	20221013	17.29	4945	-17.69	20230420	3755	8.39	20230103	5700	-28.60	20221125	3470	17.29	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
118	20230711	120329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	25	2	0.62	242577895	59533	25.53	4065	4110	4050	5260	2835	4050	4074.68	2.91	0	-8361	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	974	7.05	0.83	12	0.25	578.00	4905.00	5700	20221125	-28.51	3470	20221013	17.44	4945	-17.59	20230420	3755	8.52	20230103	5700	-28.51	20221125	3470	17.44	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
119	20230711	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	0	3	0.00	204612045	50200	21.52	4065	4110	4050	5260	2835	4050	4075.94	2.91	0	-1570	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	968	7.01	0.83	12	0.21	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3755	7.86	20230103	5700	-28.95	20221125	3470	16.71	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
120	20230711	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	20	2	0.49	149442895	36607	15.70	4065	4110	4065	5260	2835	4050	4082.36	2.91	0	2345	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	973	7.04	0.83	12	0.15	578.00	4905.00	5700	20221125	-28.60	3470	20221013	17.29	4945	-17.69	20230420	3755	8.39	20230103	5700	-28.60	20221125	3470	17.29	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
121	20230711	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	30	2	0.74	3114070	765	0.33	4065	4080	4065	5260	2835	4050	4070.68	2.91	0	11	4220	4135	4040	3955	3860	4087	3907	123	1212	500	2910	5	1	23909198	975	7.06	0.83	12	0.00	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3755	8.66	20230103	5700	-28.42	20221125	3470	17.58	20221013	4.18	N	025550	500	122 억		696355	N	N	0	N	00	N
122	20230710	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	110	2	2.79	942462360	233189	133.62	4095	4125	3945	5120	2760	3940	4041.61	2.79	0	28381	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	968	7.01	0.83	12	0.98	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3755	7.86	20230103	5700	-28.95	20221125	3470	16.71	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
123	20230710	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	110	2	2.79	910823280	225368	129.14	4095	4125	3945	5120	2760	3940	4041.49	2.79	0	26932	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	968	7.01	0.83	12	0.94	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3755	7.86	20230103	5700	-28.95	20221125	3470	16.71	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
124	20230710	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	160	2	4.06	871653735	215741	123.62	4095	4125	3945	5120	2760	3940	4040.28	2.79	0	25536	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	980	7.09	0.84	12	0.90	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3755	9.19	20230103	5700	-28.07	20221125	3470	18.16	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
125	20230710	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	160	2	4.06	776155680	192465	110.28	4095	4120	3945	5120	2760	3940	4032.71	2.79	0	17214	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	980	7.09	0.84	12	0.80	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3755	9.19	20230103	5700	-28.07	20221125	3470	18.16	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
126	20230710	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	130	2	3.30	691966270	171917	98.51	4095	4095	3945	5120	2760	3940	4025.00	2.79	0	6195	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	973	7.04	0.83	12	0.72	578.00	4905.00	5700	20221125	-28.60	3470	20221013	17.29	4945	-17.69	20230420	3755	8.39	20230103	5700	-28.60	20221125	3470	17.29	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
127	20230710	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	120	2	3.05	621772215	154623	88.60	4095	4095	3945	5120	2760	3940	4021.21	2.79	0	-1405	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	971	7.02	0.83	12	0.65	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3755	8.12	20230103	5700	-28.77	20221125	3470	17.00	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
128	20230710	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	120	2	3.05	533957925	132861	76.13	4095	4095	3945	5120	2760	3940	4018.92	2.79	0	-10295	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	971	7.02	0.83	12	0.56	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3755	8.12	20230103	5700	-28.77	20221125	3470	17.00	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
129	20230710	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	20	2	0.51	254543940	63227	36.23	4095	4095	3945	5120	2760	3940	4025.87	2.79	0	-21694	4103	4021	3973	3891	3843	3997	3867	123	1180	500	2830	5	1	23909198	947	6.85	0.81	12	0.26	578.00	4905.00	5700	20221125	-30.53	3470	20221013	14.12	4945	-19.92	20230420	3755	5.46	20230103	5700	-30.53	20221125	3470	14.12	20221013	4.06	N	025550	500	122 억		666216	N	N	0	N	00	N
130	20230707	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-85	5	-2.11	678824455	171692	49.90	4055	4055	3925	5230	2820	4025	3953.77	2.98	0	-47415	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	942	6.82	0.80	12	0.72	578.00	4905.00	5700	20221125	-30.88	3470	20221013	13.54	4945	-20.32	20230420	3755	4.93	20230103	5700	-30.88	20221125	3470	13.54	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
131	20230707	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	-65	5	-1.61	568662625	143782	41.79	4055	4055	3925	5230	2820	4025	3955.03	2.98	0	-45981	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	947	6.85	0.81	12	0.60	578.00	4905.00	5700	20221125	-30.53	3470	20221013	14.12	4945	-19.92	20230420	3755	5.46	20230103	5700	-30.53	20221125	3470	14.12	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
132	20230707	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-90	5	-2.24	492248635	124461	36.18	4055	4055	3925	5230	2820	4025	3955.04	2.98	0	-40599	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	941	6.81	0.80	12	0.52	578.00	4905.00	5700	20221125	-30.96	3470	20221013	13.40	4945	-20.42	20230420	3755	4.79	20230103	5700	-30.96	20221125	3470	13.40	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
133	20230707	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-90	5	-2.24	433682715	109572	31.85	4055	4055	3925	5230	2820	4025	3957.97	2.98	0	-34792	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	941	6.81	0.80	12	0.46	578.00	4905.00	5700	20221125	-30.96	3470	20221013	13.40	4945	-20.42	20230420	3755	4.79	20230103	5700	-30.96	20221125	3470	13.40	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
134	20230707	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-85	5	-2.11	380944075	96185	27.96	4055	4055	3925	5230	2820	4025	3960.54	2.98	0	-30944	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	942	6.82	0.80	12	0.40	578.00	4905.00	5700	20221125	-30.88	3470	20221013	13.54	4945	-20.32	20230420	3755	4.93	20230103	5700	-30.88	20221125	3470	13.54	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
135	20230707	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-80	5	-1.99	314442935	79301	23.05	4055	4055	3925	5230	2820	4025	3965.18	2.98	0	-28829	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	943	6.83	0.80	12	0.33	578.00	4905.00	5700	20221125	-30.79	3470	20221013	13.69	4945	-20.22	20230420	3755	5.06	20230103	5700	-30.79	20221125	3470	13.69	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
136	20230707	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-50	5	-1.24	118967240	29842	8.67	4055	4055	3965	5230	2820	4025	3986.57	2.98	0	-8588	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	950	6.88	0.81	12	0.12	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3755	5.86	20230103	5700	-30.26	20221125	3470	14.55	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
137	20230707	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	10	2	0.25	25321505	6328	1.84	4055	4055	3980	5230	2820	4025	4001.50	2.98	0	-4444	4311	4167	4086	3942	3861	4127	3902	123	1205	500	2890	5	1	23909198	965	6.98	0.82	12	0.03	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3755	7.46	20230103	5700	-29.21	20221125	3470	16.28	20221013	4.00	N	025550	500	122 억		713604	N	N	0	N	00	N
138	20230706	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-205	5	-4.85	1401483495	343734	307.25	4200	4230	4005	5490	2965	4230	4077.41	3.20	0	-48858	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	962	6.96	0.82	12	1.44	578.00	4905.00	5700	20221125	-29.39	3470	20221013	15.99	4945	-18.60	20230420	3755	7.19	20230103	5700	-29.39	20221125	3470	15.99	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
139	20230706	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-210	5	-4.96	1357508025	332799	297.47	4200	4230	4005	5490	2965	4230	4079.06	3.20	0	-45083	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	961	6.96	0.82	12	1.39	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3755	7.06	20230103	5700	-29.47	20221125	3470	15.85	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
140	20230706	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-195	5	-4.61	1088966210	266011	237.77	4200	4230	4020	5490	2965	4230	4093.69	3.20	0	-33334	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	965	6.98	0.82	12	1.11	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3755	7.46	20230103	5700	-29.21	20221125	3470	16.28	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
141	20230706	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-195	5	-4.61	915612160	223040	199.36	4200	4230	4035	5490	2965	4230	4105.15	3.20	0	-31539	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	965	6.98	0.82	12	0.93	578.00	4905.00	5700	20221125	-29.21	3470	20221013	16.28	4945	-18.40	20230420	3755	7.46	20230103	5700	-29.21	20221125	3470	16.28	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
142	20230706	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-150	5	-3.55	691200710	167773	149.96	4200	4230	4080	5490	2965	4230	4119.86	3.20	0	-25475	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	975	7.06	0.83	12	0.70	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3755	8.66	20230103	5700	-28.42	20221125	3470	17.58	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
143	20230706	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-120	5	-2.84	490745370	118850	106.23	4200	4230	4100	5490	2965	4230	4129.12	3.20	0	-6274	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	983	7.11	0.84	12	0.50	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3755	9.45	20230103	5700	-27.89	20221125	3470	18.44	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
144	20230706	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-100	5	-2.36	317524485	76757	68.61	4200	4230	4100	5490	2965	4230	4136.75	3.20	0	-5494	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	987	7.15	0.84	12	0.32	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3755	9.99	20230103	5700	-27.54	20221125	3470	19.02	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
145	20230706	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	0	3	0.00	17939845	4269	3.82	4200	4230	4200	5490	2965	4230	4202.35	3.20	0	-1086	4336	4282	4251	4197	4166	4267	4182	123	1262	500	3040	5	1	23909198	1011	7.32	0.86	12	0.02	578.00	4905.00	5700	20221125	-25.79	3470	20221013	21.90	4945	-14.46	20230420	3755	12.65	20230103	5700	-25.79	20221125	3470	21.90	20221013	3.98	N	025550	500	122 억		764741	N	N	0	N	00	N
146	20230705	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-40	5	-0.94	470655350	110892	138.78	4290	4305	4220	5550	2990	4270	4244.36	3.26	0	-14870	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1011	7.32	0.86	12	0.46	578.00	4905.00	5700	20221125	-25.79	3470	20221013	21.90	4945	-14.46	20230420	3755	12.65	20230103	5700	-25.79	20221125	3470	21.90	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
147	20230705	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	-25	5	-0.59	439052700	103427	129.44	4290	4305	4220	5550	2990	4270	4245.05	3.26	0	-14099	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1015	7.34	0.87	12	0.43	578.00	4905.00	5700	20221125	-25.53	3470	20221013	22.33	4945	-14.16	20230420	3755	13.05	20230103	5700	-25.53	20221125	3470	22.33	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
148	20230705	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-20	5	-0.47	383608655	90357	113.08	4290	4305	4220	5550	2990	4270	4245.48	3.26	0	-7104	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1016	7.35	0.87	12	0.38	578.00	4905.00	5700	20221125	-25.44	3470	20221013	22.48	4945	-14.05	20230420	3755	13.18	20230103	5700	-25.44	20221125	3470	22.48	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
149	20230705	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	-35	5	-0.82	336323130	79197	99.12	4290	4305	4220	5550	2990	4270	4246.67	3.26	0	-1467	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1013	7.33	0.86	12	0.33	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3755	12.78	20230103	5700	-25.70	20221125	3470	22.05	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
150	20230705	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-20	5	-0.47	323135520	76087	95.22	4290	4305	4220	5550	2990	4270	4246.92	3.26	0	-251	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1016	7.35	0.87	12	0.32	578.00	4905.00	5700	20221125	-25.44	3470	20221013	22.48	4945	-14.05	20230420	3755	13.18	20230103	5700	-25.44	20221125	3470	22.48	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
151	20230705	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	-35	5	-0.82	291705355	68693	85.97	4290	4305	4220	5550	2990	4270	4246.51	3.26	0	3438	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1013	7.33	0.86	12	0.29	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3755	12.78	20230103	5700	-25.70	20221125	3470	22.05	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
152	20230705	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	5	2	0.12	57373065	13393	16.76	4290	4305	4270	5550	2990	4270	4283.81	3.26	0	-387	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1022	7.40	0.87	12	0.06	578.00	4905.00	5700	20221125	-25.00	3470	20221013	23.20	4945	-13.55	20230420	3755	13.85	20230103	5700	-25.00	20221125	3470	23.20	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
153	20230705	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	35	2	0.82	12031490	2799	3.50	4290	4305	4275	5550	2990	4270	4298.50	3.26	0	-2230	4433	4351	4298	4216	4163	4325	4190	123	1280	500	3070	5	1	23909198	1029	7.45	0.88	12	0.01	578.00	4905.00	5700	20221125	-24.47	3470	20221013	24.06	4945	-12.94	20230420	3755	14.65	20230103	5700	-24.47	20221125	3470	24.06	20221013	3.94	N	025550	500	122 억		779611	N	N	0	N	00	N
154	20230704	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	-95	5	-2.18	340644395	79317	111.15	4355	4380	4245	5670	3060	4365	4295.37	3.31	0	-12443	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1021	7.39	0.87	12	0.33	578.00	4905.00	5700	20221125	-25.09	3470	20221013	23.05	4945	-13.65	20230420	3755	13.72	20230103	5700	-25.09	20221125	3470	23.05	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
155	20230704	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	-60	5	-1.37	268975315	62544	87.64	4355	4380	4245	5670	3060	4365	4300.47	3.31	0	-12912	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1029	7.45	0.88	12	0.26	578.00	4905.00	5700	20221125	-24.47	3470	20221013	24.06	4945	-12.94	20230420	3755	14.65	20230103	5700	-24.47	20221125	3470	24.06	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
156	20230704	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4320	-45	5	-1.03	235544050	54761	76.74	4355	4380	4245	5670	3060	4365	4301.19	3.31	0	-10748	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1033	7.47	0.88	12	0.23	578.00	4905.00	5700	20221125	-24.21	3470	20221013	24.50	4945	-12.64	20230420	3755	15.05	20230103	5700	-24.21	20221125	3470	24.50	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
157	20230704	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4285	-80	5	-1.83	195537410	45440	63.68	4355	4380	4245	5670	3060	4365	4303.06	3.31	0	-9853	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1025	7.41	0.87	12	0.19	578.00	4905.00	5700	20221125	-24.82	3470	20221013	23.49	4945	-13.35	20230420	3755	14.11	20230103	5700	-24.82	20221125	3470	23.49	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
158	20230704	120317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-75	5	-1.72	180560750	41948	58.78	4355	4380	4245	5670	3060	4365	4304.25	3.31	0	-8378	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1026	7.42	0.87	12	0.18	578.00	4905.00	5700	20221125	-24.74	3470	20221013	23.63	4945	-13.25	20230420	3755	14.25	20230103	5700	-24.74	20221125	3470	23.63	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
159	20230704	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	-90	5	-2.06	148079995	34367	48.16	4355	4380	4245	5670	3060	4365	4308.62	3.31	0	-7640	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1022	7.40	0.87	12	0.14	578.00	4905.00	5700	20221125	-25.00	3470	20221013	23.20	4945	-13.55	20230420	3755	13.85	20230103	5700	-25.00	20221125	3470	23.20	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
160	20230704	100313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-55	5	-1.26	66554770	15343	21.50	4355	4380	4310	5670	3060	4365	4337.62	3.31	0	-5277	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1030	7.46	0.88	12	0.06	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
161	20230704	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	10	2	0.23	8084920	1855	2.60	4355	4375	4355	5670	3060	4365	4358.07	3.31	0	-118	4455	4410	4375	4330	4295	4392	4312	123	1305	500	3140	5	1	23909198	1046	7.57	0.89	12	0.01	578.00	4905.00	5700	20221125	-23.25	3470	20221013	26.08	4945	-11.53	20230420	3755	16.51	20230103	5700	-23.25	20221125	3470	26.08	20221013	3.97	N	025550	500	122 억		792053	N	N	0	N	00	N
162	20230703	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	25	2	0.58	311342315	71283	72.00	4395	4420	4340	5640	3040	4340	4367.69	3.29	0	5951	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1044	7.55	0.89	12	0.30	578.00	4905.00	5700	20221125	-23.42	3470	20221013	25.79	4945	-11.73	20230420	3755	16.25	20230103	5700	-23.42	20221125	3470	25.79	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
163	20230703	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4360	20	2	0.46	271714325	62182	62.80	4395	4420	4340	5640	3040	4340	4369.66	3.29	0	5951	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1042	7.54	0.89	12	0.26	578.00	4905.00	5700	20221125	-23.51	3470	20221013	25.65	4945	-11.83	20230420	3755	16.11	20230103	5700	-23.51	20221125	3470	25.65	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
164	20230703	140313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	25	2	0.58	246445505	56381	56.94	4395	4420	4340	5640	3040	4340	4371.07	3.29	0	5583	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1044	7.55	0.89	12	0.24	578.00	4905.00	5700	20221125	-23.42	3470	20221013	25.79	4945	-11.73	20230420	3755	16.25	20230103	5700	-23.42	20221125	3470	25.79	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
165	20230703	130312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4360	20	2	0.46	218821160	50052	50.55	4395	4420	4340	5640	3040	4340	4371.88	3.29	0	5456	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1042	7.54	0.89	12	0.21	578.00	4905.00	5700	20221125	-23.51	3470	20221013	25.65	4945	-11.83	20230420	3755	16.11	20230103	5700	-23.51	20221125	3470	25.65	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
166	20230703	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4355	15	2	0.35	186668460	42668	43.09	4395	4420	4340	5640	3040	4340	4374.91	3.29	0	5266	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1041	7.53	0.89	12	0.18	578.00	4905.00	5700	20221125	-23.60	3470	20221013	25.50	4945	-11.93	20230420	3755	15.98	20230103	5700	-23.60	20221125	3470	25.50	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
167	20230703	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4400	60	2	1.38	141325560	32270	32.59	4395	4420	4340	5640	3040	4340	4379.47	3.29	0	3586	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1052	7.61	0.90	12	0.13	578.00	4905.00	5700	20221125	-22.81	3470	20221013	26.80	4945	-11.02	20230420	3755	17.18	20230103	5700	-22.81	20221125	3470	26.80	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
168	20230703	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	35	2	0.81	63150230	14487	14.63	4395	4395	4340	5640	3040	4340	4359.10	3.29	0	4416	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1046	7.57	0.89	12	0.06	578.00	4905.00	5700	20221125	-23.25	3470	20221013	26.08	4945	-11.53	20230420	3755	16.51	20230103	5700	-23.25	20221125	3470	26.08	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N
169	20230703	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	10	2	0.23	4277745	975	0.98	4395	4395	4345	5640	3040	4340	4387.43	3.29	0	-61	4460	4400	4310	4250	4160	4430	4280	123	1300	500	3120	5	1	23909198	1040	7.53	0.89	12	0.00	578.00	4905.00	5700	20221125	-23.68	3470	20221013	25.36	4945	-12.03	20230420	3755	15.85	20230103	5700	-23.68	20221125	3470	25.36	20221013	3.99	N	025550	500	122 억		785505	N	N	0	N	00	N