KissMeData/025550/price/prices-20231101.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	20231130	160403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	35	2	0.92	309411570	80856	88.44	3810	3855	3785	4950	2670	3810	3826.51	1.79	0	-528	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	919	6.65	0.78	12	0.34	578.00	4905.00	5560	20221128	-30.85	3545	20230726	8.46	4945	-22.24	20230420	3545	8.46	20230726	5030	-23.56	20221201	3545	8.46	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
3	20231130	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	40	2	1.05	264453320	69156	75.65	3810	3855	3785	4950	2670	3810	3824.01	1.79	0	-133	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	921	6.66	0.78	12	0.29	578.00	4905.00	5560	20221128	-30.76	3545	20230726	8.60	4945	-22.14	20230420	3545	8.60	20230726	5030	-23.46	20221201	3545	8.60	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
4	20231130	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	25	2	0.66	195033535	51089	55.88	3810	3840	3785	4950	2670	3810	3817.53	1.79	0	998	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	917	6.63	0.78	12	0.21	578.00	4905.00	5560	20221128	-31.03	3545	20230726	8.18	4945	-22.45	20230420	3545	8.18	20230726	5030	-23.76	20221201	3545	8.18	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
5	20231130	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	15	2	0.39	174320100	45681	49.97	3810	3840	3785	4950	2670	3810	3816.03	1.79	0	1137	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	915	6.62	0.78	12	0.19	578.00	4905.00	5560	20221128	-31.21	3545	20230726	7.90	4945	-22.65	20230420	3545	7.90	20230726	5030	-23.96	20221201	3545	7.90	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
6	20231130	120408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	20	2	0.52	161741125	42398	46.38	3810	3840	3785	4950	2670	3810	3814.83	1.79	0	1317	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	916	6.63	0.78	12	0.18	578.00	4905.00	5560	20221128	-31.12	3545	20230726	8.04	4945	-22.55	20230420	3545	8.04	20230726	5030	-23.86	20221201	3545	8.04	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
7	20231130	110404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	25	2	0.66	139019615	36462	39.88	3810	3840	3785	4950	2670	3810	3812.73	1.79	0	1890	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	917	6.63	0.78	12	0.15	578.00	4905.00	5560	20221128	-31.03	3545	20230726	8.18	4945	-22.45	20230420	3545	8.18	20230726	5030	-23.76	20221201	3545	8.18	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
8	20231130	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	15	2	0.39	54993875	14431	15.79	3810	3830	3785	4950	2670	3810	3810.82	1.79	0	-647	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	915	6.62	0.78	12	0.06	578.00	4905.00	5560	20221128	-31.21	3545	20230726	7.90	4945	-22.65	20230420	3545	7.90	20230726	5030	-23.96	20221201	3545	7.90	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
9	20231130	090403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	0	3	0.00	4762795	1253	1.37	3810	3830	3785	4950	2670	3810	3801.11	1.79	0	-304	3860	3835	3800	3775	3740	3847	3787	123	1140	500	2740	5	1	23909198	911	6.59	0.78	12	0.01	578.00	4905.00	5560	20221128	-31.47	3545	20230726	7.48	4945	-22.95	20230420	3545	7.48	20230726	5030	-24.25	20221201	3545	7.48	20230726	3.94	N	025550	500	122 억		428915	N	N	0	N	00	N
10	20231129	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	5	2	0.13	340382370	89718	29.70	3805	3825	3765	4945	2665	3805	3793.69	1.82	0	-7191	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	911	6.59	0.78	12	0.38	578.00	4905.00	5700	20221125	-33.16	3545	20230726	7.48	4945	-22.95	20230420	3545	7.48	20230726	5330	-28.52	20221129	3545	7.48	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
11	20231129	150403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-10	5	-0.26	315042210	83061	27.50	3805	3825	3765	4945	2665	3805	3792.86	1.82	0	-6918	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	907	6.57	0.77	12	0.35	578.00	4905.00	5700	20221125	-33.42	3545	20230726	7.05	4945	-23.26	20230420	3545	7.05	20230726	5330	-28.80	20221129	3545	7.05	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
12	20231129	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	0	3	0.00	283451595	74742	24.74	3805	3825	3765	4945	2665	3805	3792.35	1.82	0	-3969	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	910	6.58	0.78	12	0.31	578.00	4905.00	5700	20221125	-33.25	3545	20230726	7.33	4945	-23.05	20230420	3545	7.33	20230726	5330	-28.61	20221129	3545	7.33	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
13	20231129	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-10	5	-0.26	244117580	64406	21.32	3805	3825	3765	4945	2665	3805	3790.22	1.82	0	-3576	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	907	6.57	0.77	12	0.27	578.00	4905.00	5700	20221125	-33.42	3545	20230726	7.05	4945	-23.26	20230420	3545	7.05	20230726	5330	-28.80	20221129	3545	7.05	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
14	20231129	120404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-10	5	-0.26	202981015	53562	17.73	3805	3825	3765	4945	2665	3805	3789.56	1.82	0	-3378	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	907	6.57	0.77	12	0.22	578.00	4905.00	5700	20221125	-33.42	3545	20230726	7.05	4945	-23.26	20230420	3545	7.05	20230726	5330	-28.80	20221129	3545	7.05	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
15	20231129	110402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-5	5	-0.13	148484065	39235	12.99	3805	3825	3765	4945	2665	3805	3784.32	1.82	0	-3368	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	909	6.57	0.77	12	0.16	578.00	4905.00	5700	20221125	-33.33	3545	20230726	7.19	4945	-23.15	20230420	3545	7.19	20230726	5330	-28.71	20221129	3545	7.19	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
16	20231129	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-15	5	-0.39	108252345	28624	9.48	3805	3825	3765	4945	2665	3805	3781.63	1.82	0	-4432	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	906	6.56	0.77	12	0.12	578.00	4905.00	5700	20221125	-33.51	3545	20230726	6.91	4945	-23.36	20230420	3545	6.91	20230726	5330	-28.89	20221129	3545	6.91	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
17	20231129	090359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-30	5	-0.79	10215215	2694	0.89	3805	3805	3765	4945	2665	3805	3790.19	1.82	0	-1076	3981	3892	3831	3742	3681	3862	3712	123	1140	500	2730	5	1	23909198	903	6.53	0.77	12	0.01	578.00	4905.00	5700	20221125	-33.77	3545	20230726	6.49	4945	-23.66	20230420	3545	6.49	20230726	5330	-29.17	20221129	3545	6.49	20230726	4.07	N	025550	500	122 억		436052	N	N	0	N	00	N
18	20231128	160402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-95	5	-2.44	1151024880	301517	104.73	3905	3920	3770	5070	2730	3900	3817.53	2.06	0	-57810	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	910	6.58	0.78	12	1.26	578.00	4905.00	5700	20221125	-33.25	3545	20230726	7.33	4945	-23.05	20230420	3545	7.33	20230726	5560	-31.56	20221128	3545	7.33	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
19	20231128	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-100	5	-2.56	1112489630	291380	101.21	3905	3920	3770	5070	2730	3900	3818.00	2.06	0	-56280	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	909	6.57	0.77	12	1.22	578.00	4905.00	5700	20221125	-33.33	3545	20230726	7.19	4945	-23.15	20230420	3545	7.19	20230726	5560	-31.65	20221128	3545	7.19	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
20	20231128	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-120	5	-3.08	943614360	246725	85.70	3905	3920	3775	5070	2730	3900	3824.56	2.06	0	-48667	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	904	6.54	0.77	12	1.03	578.00	4905.00	5700	20221125	-33.68	3545	20230726	6.63	4945	-23.56	20230420	3545	6.63	20230726	5560	-32.01	20221128	3545	6.63	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
21	20231128	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-80	5	-2.05	687305575	179162	62.23	3905	3920	3805	5070	2730	3900	3836.22	2.06	0	-37734	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	913	6.61	0.78	12	0.75	578.00	4905.00	5700	20221125	-32.98	3545	20230726	7.76	4945	-22.75	20230420	3545	7.76	20230726	5560	-31.29	20221128	3545	7.76	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
22	20231128	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-80	5	-2.05	590693165	153829	53.43	3905	3920	3810	5070	2730	3900	3839.93	2.06	0	-29911	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	913	6.61	0.78	12	0.64	578.00	4905.00	5700	20221125	-32.98	3545	20230726	7.76	4945	-22.75	20230420	3545	7.76	20230726	5560	-31.29	20221128	3545	7.76	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
23	20231128	110359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-65	5	-1.67	475769025	123782	43.00	3905	3920	3815	5070	2730	3900	3843.60	2.06	0	-21072	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	917	6.63	0.78	12	0.52	578.00	4905.00	5700	20221125	-32.72	3545	20230726	8.18	4945	-22.45	20230420	3545	8.18	20230726	5560	-31.03	20221128	3545	8.18	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
24	20231128	100359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-85	5	-2.18	399653610	103920	36.10	3905	3920	3815	5070	2730	3900	3845.78	2.06	0	-17748	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	912	6.60	0.78	12	0.43	578.00	4905.00	5700	20221125	-33.07	3545	20230726	7.62	4945	-22.85	20230420	3545	7.62	20230726	5560	-31.38	20221128	3545	7.62	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
25	20231128	090358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-35	5	-0.90	12787925	3293	1.14	3905	3905	3860	5070	2730	3900	3883.37	2.06	0	-1155	4060	3980	3920	3840	3780	3950	3810	123	1170	500	2800	5	1	23909198	924	6.69	0.79	12	0.01	578.00	4905.00	5700	20221125	-32.19	3545	20230726	9.03	4945	-21.84	20230420	3545	9.03	20230726	5560	-30.49	20221128	3545	9.03	20230726	3.81	N	025550	500	122 억		492647	N	N	0	N	00	N
26	20231127	160359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-95	5	-2.38	1114252885	285178	41.87	3985	4000	3860	5190	2800	3995	3907.22	2.22	0	-33819	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	932	6.75	0.80	12	1.19	578.00	4905.00	5700	20221125	-31.58	3545	20230726	10.01	4945	-21.13	20230420	3545	10.01	20230726	5560	-29.86	20221128	3545	10.01	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
27	20231127	150358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-90	5	-2.25	1058867620	270953	39.78	3985	4000	3860	5190	2800	3995	3907.94	2.22	0	-33681	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	934	6.76	0.80	12	1.13	578.00	4905.00	5700	20221125	-31.49	3545	20230726	10.16	4945	-21.03	20230420	3545	10.16	20230726	5560	-29.77	20221128	3545	10.16	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
28	20231127	140401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-100	5	-2.50	1006210555	257426	37.79	3985	4000	3860	5190	2800	3995	3908.74	2.22	0	-30793	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	931	6.74	0.79	12	1.08	578.00	4905.00	5700	20221125	-31.67	3545	20230726	9.87	4945	-21.23	20230420	3545	9.87	20230726	5560	-29.95	20221128	3545	9.87	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
29	20231127	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-120	5	-3.00	816198675	208465	30.60	3985	4000	3860	5190	2800	3995	3915.28	2.22	0	-29823	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	926	6.70	0.79	12	0.87	578.00	4905.00	5700	20221125	-32.02	3545	20230726	9.31	4945	-21.64	20230420	3545	9.31	20230726	5560	-30.31	20221128	3545	9.31	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
30	20231127	120400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-105	5	-2.63	594251840	151163	22.19	3985	4000	3880	5190	2800	3995	3931.20	2.22	0	-23128	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	930	6.73	0.79	12	0.63	578.00	4905.00	5700	20221125	-31.75	3545	20230726	9.73	4945	-21.33	20230420	3545	9.73	20230726	5560	-30.04	20221128	3545	9.73	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
31	20231127	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-55	5	-1.38	343602185	86966	12.77	3985	4000	3910	5190	2800	3995	3950.99	2.22	0	-6165	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	942	6.82	0.80	12	0.36	578.00	4905.00	5700	20221125	-30.88	3545	20230726	11.14	4945	-20.32	20230420	3545	11.14	20230726	5560	-29.14	20221128	3545	11.14	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
32	20231127	100354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-65	5	-1.63	266322180	67299	9.88	3985	4000	3910	5190	2800	3995	3957.30	2.22	0	-6153	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	940	6.80	0.80	12	0.28	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5560	-29.32	20221128	3545	10.86	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
33	20231127	090355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-15	5	-0.38	20956335	5265	0.77	3985	3995	3965	5190	2800	3995	3980.31	2.22	0	-663	4505	4250	4045	3790	3585	4147	3687	123	1195	500	2870	5	1	23909198	952	6.89	0.81	12	0.02	578.00	4905.00	5700	20221125	-30.18	3545	20230726	12.27	4945	-19.51	20230420	3545	12.27	20230726	5560	-28.42	20221128	3545	12.27	20230726	3.81	N	025550	500	122 억		530033	N	N	0	N	00	N
34	20231124	160351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-215	5	-5.11	2698965700	672894	215.86	4265	4300	3840	5470	2950	4210	4010.99	3.06	0	-201347	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	955	6.91	0.81	12	2.81	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
35	20231124	150357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-210	5	-4.99	2607965405	650107	208.55	4265	4300	3840	5470	2950	4210	4011.59	3.06	0	-199513	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	956	6.92	0.82	12	2.72	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
36	20231124	140357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-210	5	-4.99	2465711765	614510	197.13	4265	4300	3840	5470	2950	4210	4012.48	3.06	0	-198441	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	956	6.92	0.82	12	2.57	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
37	20231124	130355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-215	5	-5.11	2365654645	589509	189.11	4265	4300	3840	5470	2950	4210	4012.92	3.06	0	-195375	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	955	6.91	0.81	12	2.47	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
38	20231124	120358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-235	5	-5.58	2268910805	565264	181.33	4265	4300	3840	5470	2950	4210	4013.90	3.06	0	-189175	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	950	6.88	0.81	12	2.36	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
39	20231124	110356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-235	5	-5.58	1995095585	496276	159.20	4265	4300	3840	5470	2950	4210	4020.13	3.06	0	-158066	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	950	6.88	0.81	12	2.08	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
40	20231124	100354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-260	5	-6.18	1671132450	414315	132.91	4265	4300	3840	5470	2950	4210	4033.48	3.06	0	-116343	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	944	6.83	0.81	12	1.73	578.00	4905.00	5700	20221125	-30.70	3545	20230726	11.42	4945	-20.12	20230420	3545	11.42	20230726	5700	-30.70	20221125	3545	11.42	20230726	3.86	N	025550	500	122 억		730913	N	N	0	N	00	N
41	20231124	090354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-370	5	-8.79	447993530	107959	34.63	4265	4300	3840	5470	2950	4210	4149.66	3.06	0	-3539	4346	4277	4216	4147	4086	4312	4182	123	1260	500	3030	5	1	23909198	918	6.64	0.78	12	0.45	578.00	4905.00	5700	20221125	-32.63	3545	20230726	8.32	4945	-22.35	20230420	3545	8.32	20230726	5700	-32.63	20221125	3545	8.32	20230726	3.86	N	025550	500	122 억		730913	Y	N	0	N	00	N
42	20231123	160350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	65	2	1.57	1305782840	308464	296.90	4160	4285	4155	5380	2905	4145	4233.20	3.09	0	-8833	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1007	7.28	0.86	12	1.29	578.00	4905.00	5700	20221125	-26.14	3545	20230726	18.76	4945	-14.86	20230420	3545	18.76	20230726	5700	-26.14	20221125	3545	18.76	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
43	20231123	150403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	65	2	1.57	1215477395	287049	276.28	4160	4285	4155	5380	2905	4145	4234.39	3.09	0	-7024	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1007	7.28	0.86	12	1.20	578.00	4905.00	5700	20221125	-26.14	3545	20230726	18.76	4945	-14.86	20230420	3545	18.76	20230726	5700	-26.14	20221125	3545	18.76	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
44	20231123	140358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	70	2	1.69	1086187750	256375	246.76	4160	4285	4155	5380	2905	4145	4236.71	3.09	0	-8632	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1008	7.29	0.86	12	1.07	578.00	4905.00	5700	20221125	-26.05	3545	20230726	18.90	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3545	18.90	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
45	20231123	130400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	85	2	2.05	970021405	228834	220.25	4160	4285	4155	5380	2905	4145	4238.97	3.09	0	-8428	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1011	7.32	0.86	12	0.96	578.00	4905.00	5700	20221125	-25.79	3545	20230726	19.32	4945	-14.46	20230420	3545	19.32	20230726	5700	-25.79	20221125	3545	19.32	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
46	20231123	120354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	75	2	1.81	890121575	209914	202.04	4160	4285	4155	5380	2905	4145	4240.41	3.09	0	-3307	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1009	7.30	0.86	12	0.88	578.00	4905.00	5700	20221125	-25.96	3545	20230726	19.04	4945	-14.66	20230420	3545	19.04	20230726	5700	-25.96	20221125	3545	19.04	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
47	20231123	110402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	80	2	1.93	844838245	199206	191.74	4160	4285	4155	5380	2905	4145	4241.03	3.09	0	-2069	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1010	7.31	0.86	12	0.83	578.00	4905.00	5700	20221125	-25.88	3545	20230726	19.18	4945	-14.56	20230420	3545	19.18	20230726	5700	-25.88	20221125	3545	19.18	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
48	20231123	100356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	95	2	2.29	662957235	156327	150.46	4160	4285	4155	5380	2905	4145	4240.84	3.09	0	2815	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1014	7.34	0.86	12	0.65	578.00	4905.00	5700	20221125	-25.61	3545	20230726	19.61	4945	-14.26	20230420	3545	19.61	20230726	5700	-25.61	20221125	3545	19.61	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
49	20231123	090352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	40	2	0.97	28490415	6826	6.57	4160	4185	4155	5380	2905	4145	4173.81	3.09	0	1125	4198	4171	4143	4116	4088	4157	4102	123	1235	500	2980	5	1	23909198	1001	7.24	0.85	12	0.03	578.00	4905.00	5700	20221125	-26.58	3545	20230726	18.05	4945	-15.37	20230420	3545	18.05	20230726	5700	-26.58	20221125	3545	18.05	20230726	3.87	N	025550	500	122 억		738802	N	N	0	N	00	N
50	20231122	160344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	5	2	0.12	429683100	103772	145.12	4170	4170	4115	5380	2900	4140	4140.65	3.04	0	11345	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	991	7.17	0.85	12	0.43	578.00	4905.00	5700	20221125	-27.28	3545	20230726	16.93	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3545	16.93	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
51	20231122	150351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	15	2	0.36	388455320	93845	131.24	4170	4170	4115	5380	2900	4140	4139.33	3.04	0	10698	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	993	7.19	0.85	12	0.39	578.00	4905.00	5700	20221125	-27.11	3545	20230726	17.21	4945	-15.98	20230420	3545	17.21	20230726	5700	-27.11	20221125	3545	17.21	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
52	20231122	140345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	5	2	0.12	292127175	70649	98.80	4170	4170	4115	5380	2900	4140	4134.91	3.04	0	8130	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	991	7.17	0.85	12	0.30	578.00	4905.00	5700	20221125	-27.28	3545	20230726	16.93	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3545	16.93	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
53	20231122	130357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-5	5	-0.12	233325355	56424	78.91	4170	4170	4115	5380	2900	4140	4135.21	3.04	0	7840	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	989	7.15	0.84	12	0.24	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
54	20231122	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-25	5	-0.60	209505555	50665	70.85	4170	4170	4115	5380	2900	4140	4135.11	3.04	0	6086	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	984	7.12	0.84	12	0.21	578.00	4905.00	5700	20221125	-27.81	3545	20230726	16.08	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3545	16.08	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
55	20231122	110412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-10	5	-0.24	172100685	41593	58.17	4170	4170	4120	5380	2900	4140	4137.73	3.04	0	5042	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	987	7.15	0.84	12	0.17	578.00	4905.00	5700	20221125	-27.54	3545	20230726	16.50	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3545	16.50	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
56	20231122	100404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-5	5	-0.12	128653610	31087	43.47	4170	4170	4120	5380	2900	4140	4138.50	3.04	0	3657	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	989	7.15	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
57	20231122	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-15	5	-0.36	28530680	6906	9.66	4170	4170	4125	5380	2900	4140	4131.29	3.04	0	-5893	4180	4160	4130	4110	4080	4170	4120	123	1240	500	2980	5	1	23909198	986	7.14	0.84	12	0.03	578.00	4905.00	5700	20221125	-27.63	3545	20230726	16.36	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3545	16.36	20230726	3.91	N	025550	500	122 억		727457	N	N	0	N	00	N
58	20231121	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	20	2	0.49	294798920	71382	96.52	4100	4150	4100	5350	2885	4120	4129.87	2.98	0	15537	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	990	7.16	0.84	12	0.30	578.00	4905.00	5700	20221125	-27.37	3545	20230726	16.78	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3545	16.78	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
59	20231121	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	20	2	0.49	278284675	67390	91.12	4100	4150	4100	5350	2885	4120	4129.47	2.98	0	15456	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	990	7.16	0.84	12	0.28	578.00	4905.00	5700	20221125	-27.37	3545	20230726	16.78	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3545	16.78	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
60	20231121	140343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	15	2	0.36	251277585	60862	82.29	4100	4150	4100	5350	2885	4120	4128.64	2.98	0	15402	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	989	7.15	0.84	12	0.25	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
61	20231121	130344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	10	2	0.24	198728060	48161	65.12	4100	4140	4100	5350	2885	4120	4126.33	2.98	0	13214	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	987	7.15	0.84	12	0.20	578.00	4905.00	5700	20221125	-27.54	3545	20230726	16.50	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3545	16.50	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
62	20231121	120342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	15	2	0.36	184223275	44651	60.37	4100	4140	4100	5350	2885	4120	4125.85	2.98	0	13072	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	989	7.15	0.84	12	0.19	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
63	20231121	110342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	10	2	0.24	127708100	30974	41.88	4100	4140	4100	5350	2885	4120	4123.07	2.98	0	11586	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	987	7.15	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.54	3545	20230726	16.50	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3545	16.50	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
64	20231121	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	0	3	0.00	85552030	20749	28.06	4100	4140	4100	5350	2885	4120	4123.19	2.98	0	5672	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	985	7.13	0.84	12	0.09	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
65	20231121	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	20	2	0.49	11906780	2902	3.92	4100	4140	4100	5350	2885	4120	4102.96	2.98	0	63	4166	4142	4106	4082	4046	4155	4095	123	1230	500	2960	5	1	23909198	990	7.16	0.84	12	0.01	578.00	4905.00	5700	20221125	-27.37	3545	20230726	16.78	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3545	16.78	20230726	3.93	N	025550	500	122 억		711920	N	N	0	N	00	N
66	20231120	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	25	2	0.61	303532965	73815	118.48	4100	4130	4070	5320	2870	4095	4112.08	2.89	0	20617	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	985	7.13	0.84	12	0.31	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
67	20231120	150343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	25	2	0.61	282668890	68751	110.35	4100	4130	4070	5320	2870	4095	4111.49	2.89	0	20785	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	985	7.13	0.84	12	0.29	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
68	20231120	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	20	2	0.49	257792270	62705	100.64	4100	4130	4070	5320	2870	4095	4111.19	2.89	0	18685	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	984	7.12	0.84	12	0.26	578.00	4905.00	5700	20221125	-27.81	3545	20230726	16.08	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3545	16.08	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
69	20231120	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	20	2	0.49	233198645	56730	91.05	4100	4130	4070	5320	2870	4095	4110.68	2.89	0	16166	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	984	7.12	0.84	12	0.24	578.00	4905.00	5700	20221125	-27.81	3545	20230726	16.08	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3545	16.08	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
70	20231120	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	25	2	0.61	192881655	46930	75.32	4100	4130	4070	5320	2870	4095	4109.99	2.89	0	15503	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	985	7.13	0.84	12	0.20	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
71	20231120	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	20	2	0.49	123224755	30018	48.18	4100	4130	4070	5320	2870	4095	4105.03	2.89	0	14024	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	984	7.12	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.81	3545	20230726	16.08	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3545	16.08	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
72	20231120	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	0	3	0.00	112217520	27336	43.88	4100	4130	4070	5320	2870	4095	4105.12	2.89	0	12261	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	979	7.08	0.83	12	0.11	578.00	4905.00	5700	20221125	-28.16	3545	20230726	15.51	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3545	15.51	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
73	20231120	090341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-25	5	-0.61	12822285	3134	5.03	4100	4105	4070	5320	2870	4095	4091.35	2.89	0	-1263	4168	4131	4098	4061	4028	4115	4045	123	1225	500	2940	5	1	23909198	973	7.04	0.83	12	0.01	578.00	4905.00	5700	20221125	-28.60	3545	20230726	14.81	4945	-17.69	20230420	3545	14.81	20230726	5700	-28.60	20221125	3545	14.81	20230726	3.94	N	025550	500	122 억		691303	N	N	0	N	00	N
74	20231117	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-45	5	-1.09	246385470	60224	104.31	4115	4135	4065	5380	2900	4140	4091.15	2.92	0	-7343	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	979	7.08	0.83	12	0.25	578.00	4905.00	5700	20221125	-28.16	3545	20230726	15.51	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3545	15.51	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
75	20231117	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-60	5	-1.45	224673470	54919	95.12	4115	4135	4065	5380	2900	4140	4091.00	2.92	0	-5565	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	975	7.06	0.83	12	0.23	578.00	4905.00	5700	20221125	-28.42	3545	20230726	15.09	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3545	15.09	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
76	20231117	140349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-60	5	-1.45	216425145	52910	91.64	4115	4135	4065	5380	2900	4140	4090.44	2.92	0	-5394	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	975	7.06	0.83	12	0.22	578.00	4905.00	5700	20221125	-28.42	3545	20230726	15.09	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3545	15.09	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
77	20231117	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-70	5	-1.69	188206100	45983	79.64	4115	4135	4070	5380	2900	4140	4092.95	2.92	0	-5390	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	973	7.04	0.83	12	0.19	578.00	4905.00	5700	20221125	-28.60	3545	20230726	14.81	4945	-17.69	20230420	3545	14.81	20230726	5700	-28.60	20221125	3545	14.81	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
78	20231117	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-65	5	-1.57	157171345	38367	66.45	4115	4135	4070	5380	2900	4140	4096.52	2.92	0	-5791	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	974	7.05	0.83	12	0.16	578.00	4905.00	5700	20221125	-28.51	3545	20230726	14.95	4945	-17.59	20230420	3545	14.95	20230726	5700	-28.51	20221125	3545	14.95	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
79	20231117	110349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-45	5	-1.09	112405715	27448	47.54	4115	4125	4070	5380	2900	4140	4095.22	2.92	0	-6137	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	979	7.08	0.83	12	0.11	578.00	4905.00	5700	20221125	-28.16	3545	20230726	15.51	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3545	15.51	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
80	20231117	100349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-20	5	-0.48	96722120	23631	40.93	4115	4120	4070	5380	2900	4140	4093.02	2.92	0	-5399	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	985	7.13	0.84	12	0.10	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
81	20231117	090349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-35	5	-0.85	6174730	1500	2.60	4115	4120	4105	5380	2900	4140	4116.49	2.92	0	162	4186	4162	4126	4102	4066	4175	4115	123	1240	500	2980	5	1	23909198	981	7.10	0.84	12	0.01	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.93	N	025550	500	122 억		699061	N	N	0	N	00	N
82	20231116	160348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-30	5	-0.73	222652685	54150	21.56	4120	4150	4090	5370	2895	4135	4111.78	2.92	0	1317	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	981	7.10	0.84	12	0.23	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
83	20231116	150347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-25	5	-0.60	161017820	39130	15.58	4120	4150	4100	5370	2895	4135	4114.95	2.92	0	-1384	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	983	7.11	0.84	12	0.16	578.00	4905.00	5700	20221125	-27.89	3545	20230726	15.94	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3545	15.94	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
84	20231116	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-30	5	-0.73	152621395	37091	14.77	4120	4150	4100	5370	2895	4135	4114.78	2.92	0	-711	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	981	7.10	0.84	12	0.16	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
85	20231116	130347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-30	5	-0.73	124156950	30152	12.01	4120	4150	4100	5370	2895	4135	4117.70	2.92	0	-898	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	981	7.10	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
86	20231116	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-25	5	-0.60	107869300	26185	10.43	4120	4150	4100	5370	2895	4135	4119.51	2.92	0	-36	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	983	7.11	0.84	12	0.11	578.00	4905.00	5700	20221125	-27.89	3545	20230726	15.94	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3545	15.94	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
87	20231116	110345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-15	5	-0.36	65321175	15831	6.30	4120	4150	4120	5370	2895	4135	4126.16	2.92	0	380	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.07	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
88	20231116	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-15	5	-0.36	12063360	2928	1.17	4120	4120	4120	5370	2895	4135	4120.00	2.92	0	0	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	985	7.13	0.84	12	0.01	578.00	4905.00	5700	20221125	-27.72	3545	20230726	16.22	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3545	16.22	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
89	20231116	090343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	0	3	0.00	0	0	0.00	0	0	0	5370	2895	4135	0.00	2.92	0	0	4201	4167	4131	4097	4061	4185	4115	123	1235	500	2970	5	1	23909198	989	7.15	0.84	12	0.00	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.96	N	025550	500	122 억		698094	N	N	0	N	00	N
90	20231115	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	40	2	0.98	1031324675	250466	191.74	4120	4165	4095	5320	2870	4095	4117.62	2.78	0	33092	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	989	7.15	0.84	12	1.05	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
91	20231115	150349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	40	2	0.98	994837960	241636	184.98	4120	4165	4095	5320	2870	4095	4117.09	2.78	0	32401	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	989	7.15	0.84	12	1.01	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
92	20231115	140353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	35	2	0.85	910356710	221194	169.34	4120	4165	4095	5320	2870	4095	4115.65	2.78	0	29871	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	987	7.15	0.84	12	0.93	578.00	4905.00	5700	20221125	-27.54	3545	20230726	16.50	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3545	16.50	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
93	20231115	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	30	2	0.73	875381545	212710	162.84	4120	4165	4095	5320	2870	4095	4115.38	2.78	0	26760	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	986	7.14	0.84	12	0.89	578.00	4905.00	5700	20221125	-27.63	3545	20230726	16.36	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3545	16.36	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
94	20231115	120352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	40	2	0.98	851532330	206926	158.41	4120	4165	4095	5320	2870	4095	4115.15	2.78	0	23539	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	989	7.15	0.84	12	0.87	578.00	4905.00	5700	20221125	-27.46	3545	20230726	16.64	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3545	16.64	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
95	20231115	110354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	15	2	0.37	820368250	199369	152.63	4120	4165	4095	5320	2870	4095	4114.82	2.78	0	23140	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	983	7.11	0.84	12	0.83	578.00	4905.00	5700	20221125	-27.89	3545	20230726	15.94	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3545	15.94	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
96	20231115	100351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	10	2	0.24	286583480	69468	53.18	4120	4165	4100	5320	2870	4095	4125.40	2.78	0	-6998	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	981	7.10	0.84	12	0.29	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
97	20231115	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	10	2	0.24	19085510	4628	3.54	4120	4130	4105	5320	2870	4095	4123.92	2.78	0	-1095	4181	4137	4071	4027	3961	4160	4050	123	1225	500	2940	5	1	23909198	981	7.10	0.84	12	0.02	578.00	4905.00	5700	20221125	-27.98	3545	20230726	15.80	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3545	15.80	20230726	3.87	N	025550	500	122 억		665841	N	N	0	N	00	N
98	20231114	160345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	60	2	1.49	533092425	130470	83.87	4005	4115	4005	5240	2825	4035	4085.94	2.66	0	28954	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	979	7.08	0.83	12	0.55	578.00	4905.00	5700	20221125	-28.16	3545	20230726	15.51	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3545	15.51	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
99	20231114	150346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	55	2	1.36	483362865	118338	76.07	4005	4115	4005	5240	2825	4035	4084.60	2.66	0	29690	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	978	7.08	0.83	12	0.49	578.00	4905.00	5700	20221125	-28.25	3545	20230726	15.37	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3545	15.37	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
100	20231114	140347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	55	2	1.36	429594855	105154	67.60	4005	4115	4005	5240	2825	4035	4085.39	2.66	0	24897	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	978	7.08	0.83	12	0.44	578.00	4905.00	5700	20221125	-28.25	3545	20230726	15.37	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3545	15.37	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
101	20231114	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	45	2	1.12	346910145	84939	54.60	4005	4115	4005	5240	2825	4035	4084.23	2.66	0	16271	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	975	7.06	0.83	12	0.36	578.00	4905.00	5700	20221125	-28.42	3545	20230726	15.09	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3545	15.09	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
102	20231114	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	50	2	1.24	312492665	76498	49.18	4005	4115	4005	5240	2825	4035	4084.98	2.66	0	14487	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	977	7.07	0.83	12	0.32	578.00	4905.00	5700	20221125	-28.33	3545	20230726	15.23	4945	-17.39	20230420	3545	15.23	20230726	5700	-28.33	20221125	3545	15.23	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
103	20231114	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	45	2	1.12	300927725	73662	47.35	4005	4115	4005	5240	2825	4035	4085.25	2.66	0	14516	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	975	7.06	0.83	12	0.31	578.00	4905.00	5700	20221125	-28.42	3545	20230726	15.09	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3545	15.09	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
104	20231114	100347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	25	2	0.62	245704070	60135	38.66	4005	4115	4005	5240	2825	4035	4085.87	2.66	0	14292	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	971	7.02	0.83	12	0.25	578.00	4905.00	5700	20221125	-28.77	3545	20230726	14.53	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3545	14.53	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
105	20231114	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-20	5	-0.50	3376990	843	0.54	4005	4045	4005	5240	2825	4035	4005.92	2.66	0	-107	4158	4096	4058	3996	3958	4077	3977	123	1205	500	2900	5	1	23909198	960	6.95	0.82	12	0.00	578.00	4905.00	5700	20221125	-29.56	3545	20230726	13.26	4945	-18.81	20230420	3545	13.26	20230726	5700	-29.56	20221125	3545	13.26	20230726	3.87	N	025550	500	122 억		636887	N	N	0	N	00	N
106	20231113	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	35	2	0.88	631718425	155205	81.74	4050	4120	4020	5200	2800	4000	4070.22	2.67	0	354	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	965	6.98	0.82	12	0.65	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
107	20231113	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	40	2	1.00	609951725	149800	78.89	4050	4120	4025	5200	2800	4000	4071.77	2.67	0	983	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	966	6.99	0.82	12	0.63	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
108	20231113	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	55	2	1.38	579670815	142307	74.95	4050	4120	4030	5200	2800	4000	4073.38	2.67	0	4553	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	970	7.02	0.83	12	0.60	578.00	4905.00	5700	20221125	-28.86	3545	20230726	14.39	4945	-18.00	20230420	3545	14.39	20230726	5700	-28.86	20221125	3545	14.39	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
109	20231113	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	40	2	1.00	564346625	138516	72.95	4050	4120	4030	5200	2800	4000	4074.23	2.67	0	6514	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	966	6.99	0.82	12	0.58	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
110	20231113	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	80	2	2.00	526824770	129269	68.08	4050	4120	4030	5200	2800	4000	4075.42	2.67	0	13328	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	975	7.06	0.83	12	0.54	578.00	4905.00	5700	20221125	-28.42	3545	20230726	15.09	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3545	15.09	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
111	20231113	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	45	2	1.12	260686255	64126	33.77	4050	4105	4035	5200	2800	4000	4065.22	2.67	0	25756	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	967	7.00	0.82	12	0.27	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
112	20231113	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	65	2	1.62	217681360	53499	28.18	4050	4105	4035	5200	2800	4000	4068.89	2.67	0	24521	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	972	7.03	0.83	12	0.22	578.00	4905.00	5700	20221125	-28.68	3545	20230726	14.67	4945	-17.80	20230420	3545	14.67	20230726	5700	-28.68	20221125	3545	14.67	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
113	20231113	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	50	2	1.25	44453315	10974	5.78	4050	4055	4035	5200	2800	4000	4050.79	2.67	0	2612	4143	4071	3978	3906	3813	4107	3942	123	1200	500	2880	5	1	23909198	968	7.01	0.83	12	0.05	578.00	4905.00	5700	20221125	-28.95	3545	20230726	14.25	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.85	N	025550	500	122 억		637329	N	N	0	N	00	N
114	20231110	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	5	2	0.13	741120455	187141	183.73	3960	4050	3885	5190	2800	3995	3960.22	2.64	0	279	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	956	6.92	0.82	12	0.78	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
115	20231110	150345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	10	2	0.25	687839945	173817	170.65	3960	4050	3885	5190	2800	3995	3957.27	2.64	0	-2052	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	958	6.93	0.82	12	0.73	578.00	4905.00	5700	20221125	-29.74	3545	20230726	12.98	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3545	12.98	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
116	20231110	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	20	2	0.50	657963775	166349	163.32	3960	4050	3885	5190	2800	3995	3955.32	2.64	0	-3966	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	960	6.95	0.82	12	0.70	578.00	4905.00	5700	20221125	-29.56	3545	20230726	13.26	4945	-18.81	20230420	3545	13.26	20230726	5700	-29.56	20221125	3545	13.26	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
117	20231110	130344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	40	2	1.00	560592985	142085	139.50	3960	4050	3885	5190	2800	3995	3945.48	2.64	0	-15875	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	965	6.98	0.82	12	0.59	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
118	20231110	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-50	5	-1.25	375356455	95751	94.01	3960	3960	3885	5190	2800	3995	3920.13	2.64	0	-29411	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	943	6.83	0.80	12	0.40	578.00	4905.00	5700	20221125	-30.79	3545	20230726	11.28	4945	-20.22	20230420	3545	11.28	20230726	5700	-30.79	20221125	3545	11.28	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
119	20231110	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-80	5	-2.00	277602610	70992	69.70	3960	3960	3885	5190	2800	3995	3910.34	2.64	0	-18983	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	936	6.77	0.80	12	0.30	578.00	4905.00	5700	20221125	-31.32	3545	20230726	10.44	4945	-20.83	20230420	3545	10.44	20230726	5700	-31.32	20221125	3545	10.44	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
120	20231110	100343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-70	5	-1.75	224587405	57427	56.38	3960	3960	3885	5190	2800	3995	3910.83	2.64	0	-16618	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	938	6.79	0.80	12	0.24	578.00	4905.00	5700	20221125	-31.14	3545	20230726	10.72	4945	-20.63	20230420	3545	10.72	20230726	5700	-31.14	20221125	3545	10.72	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
121	20231110	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-65	5	-1.63	24314475	6159	6.05	3960	3960	3920	5190	2800	3995	3947.80	2.64	0	-3236	4075	4035	4000	3960	3925	4017	3942	123	1195	500	2870	5	1	23909198	940	6.80	0.80	12	0.03	578.00	4905.00	5700	20221125	-31.05	3545	20230726	10.86	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3545	10.86	20230726	3.99	N	025550	500	122 억		630211	N	N	0	N	00	N
122	20231109	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-30	5	-0.75	406383835	101850	101.21	4025	4040	3965	5230	2820	4025	3990.01	2.75	0	-26813	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	955	6.91	0.81	12	0.43	578.00	4905.00	5700	20221125	-29.91	3545	20230726	12.69	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3545	12.69	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
123	20231109	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-55	5	-1.37	370689740	92885	92.30	4025	4040	3965	5230	2820	4025	3990.85	2.75	0	-24021	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	949	6.87	0.81	12	0.39	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
124	20231109	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-10	5	-0.25	347038155	86936	86.39	4025	4040	3965	5230	2820	4025	3991.88	2.75	0	-22249	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	960	6.95	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.56	3545	20230726	13.26	4945	-18.81	20230420	3545	13.26	20230726	5700	-29.56	20221125	3545	13.26	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
125	20231109	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-25	5	-0.62	302358875	75736	75.26	4025	4040	3965	5230	2820	4025	3992.27	2.75	0	-19935	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	956	6.92	0.82	12	0.32	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
126	20231109	120336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-40	5	-0.99	290600795	72788	72.33	4025	4040	3965	5230	2820	4025	3992.43	2.75	0	-19155	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	953	6.89	0.81	12	0.30	578.00	4905.00	5700	20221125	-30.09	3545	20230726	12.41	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3545	12.41	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
127	20231109	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-35	5	-0.87	264072645	66130	65.71	4025	4040	3965	5230	2820	4025	3993.24	2.75	0	-17651	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	954	6.90	0.81	12	0.28	578.00	4905.00	5700	20221125	-30.00	3545	20230726	12.55	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3545	12.55	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
128	20231109	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-50	5	-1.24	223870295	56038	55.68	4025	4040	3965	5230	2820	4025	3994.97	2.75	0	-19848	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	950	6.88	0.81	12	0.23	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
129	20231109	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	15	2	0.37	2059005	510	0.51	4025	4040	4025	5230	2820	4025	4037.26	2.75	0	-210	4081	4052	4036	4007	3991	4045	4000	123	1205	500	2890	5	1	23909198	966	6.99	0.82	12	0.00	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.92	N	025550	500	122 억		657024	N	N	0	N	00	N
130	20231108	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-10	5	-0.25	406568075	100552	102.10	4055	4065	4020	5240	2825	4035	4043.39	2.63	0	23619	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	962	6.96	0.82	12	0.42	578.00	4905.00	5700	20221125	-29.39	3545	20230726	13.54	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3545	13.54	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
131	20231108	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-15	5	-0.37	381647250	94355	95.80	4055	4065	4020	5240	2825	4035	4044.80	2.63	0	26700	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	961	6.96	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.47	3545	20230726	13.40	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3545	13.40	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
132	20231108	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	10	2	0.25	345229210	85320	86.63	4055	4065	4020	5240	2825	4035	4046.29	2.63	0	31750	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	967	7.00	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.04	3545	20230726	14.10	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3545	14.10	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
133	20231108	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	5	2	0.12	297213145	73461	74.59	4055	4065	4020	5240	2825	4035	4045.86	2.63	0	29809	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	966	6.99	0.82	12	0.31	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
134	20231108	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	15	2	0.37	269637340	66649	67.67	4055	4065	4020	5240	2825	4035	4045.63	2.63	0	28382	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	968	7.01	0.83	12	0.28	578.00	4905.00	5700	20221125	-28.95	3545	20230726	14.25	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
135	20231108	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-5	5	-0.12	130612860	32332	32.83	4055	4060	4020	5240	2825	4035	4039.74	2.63	0	9375	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	964	6.97	0.82	12	0.14	578.00	4905.00	5700	20221125	-29.30	3545	20230726	13.68	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
136	20231108	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	5	2	0.12	88448635	21886	22.22	4055	4060	4020	5240	2825	4035	4041.33	2.63	0	2635	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	966	6.99	0.82	12	0.09	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
137	20231108	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-5	5	-0.12	60810	15	0.02	4055	4060	4030	5240	2825	4035	4054.00	2.63	0	-1	4121	4077	4021	3977	3921	4050	3950	123	1205	500	2900	5	1	23909198	964	6.97	0.82	12	0.00	578.00	4905.00	5700	20221125	-29.30	3545	20230726	13.68	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	3.89	N	025550	500	122 억		629599	N	N	0	N	00	N
138	20231107	160333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-25	5	-0.62	394847695	98486	95.22	4065	4065	3965	5270	2845	4060	4009.18	2.79	0	-35443	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	965	6.98	0.82	12	0.41	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
139	20231107	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-50	5	-1.23	372001965	92792	89.71	4065	4065	3965	5270	2845	4060	4008.99	2.79	0	-36394	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	959	6.94	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.65	3545	20230726	13.12	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
140	20231107	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-55	5	-1.35	342014100	85309	82.48	4065	4065	3965	5270	2845	4060	4009.12	2.79	0	-36995	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	958	6.93	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.74	3545	20230726	12.98	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3545	12.98	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
141	20231107	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-60	5	-1.48	327038520	81568	78.86	4065	4065	3965	5270	2845	4060	4009.40	2.79	0	-37556	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	956	6.92	0.82	12	0.34	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
142	20231107	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-75	5	-1.85	244569810	60834	58.81	4065	4065	3980	5270	2845	4060	4020.28	2.79	0	-36076	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	953	6.89	0.81	12	0.25	578.00	4905.00	5700	20221125	-30.09	3545	20230726	12.41	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3545	12.41	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
143	20231107	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-20	5	-0.49	96482615	23887	23.09	4065	4065	4030	5270	2845	4060	4039.13	2.79	0	-8271	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	966	6.99	0.82	12	0.10	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
144	20231107	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-25	5	-0.62	75935695	18796	18.17	4065	4065	4030	5270	2845	4060	4039.99	2.79	0	-7688	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	965	6.98	0.82	12	0.08	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
145	20231107	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-25	5	-0.62	16049375	3962	3.83	4065	4065	4035	5270	2845	4060	4050.83	2.79	0	-3820	4146	4102	4061	4017	3976	4082	3997	123	1210	500	2920	5	1	23909198	965	6.98	0.82	12	0.02	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.86	N	025550	500	122 억		666212	N	N	0	N	00	N
146	20231106	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	25	2	0.62	415949905	102676	119.81	4070	4105	4020	5240	2825	4035	4051.06	2.70	0	20595	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	971	7.02	0.83	12	0.43	578.00	4905.00	5700	20221125	-28.77	3545	20230726	14.53	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3545	14.53	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
147	20231106	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	5	2	0.12	379664675	93721	109.36	4070	4105	4020	5240	2825	4035	4051.01	2.70	0	20640	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	966	6.99	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
148	20231106	140325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	15	2	0.37	357553645	88255	102.98	4070	4105	4020	5240	2825	4035	4051.37	2.70	0	20384	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	968	7.01	0.83	12	0.37	578.00	4905.00	5700	20221125	-28.95	3545	20230726	14.25	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
149	20231106	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	0	3	0.00	304211465	75084	87.61	4070	4105	4020	5240	2825	4035	4051.62	2.70	0	15110	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	965	6.98	0.82	12	0.31	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
150	20231106	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	5	2	0.12	248492560	61259	71.48	4070	4105	4030	5240	2825	4035	4056.43	2.70	0	12908	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	966	6.99	0.82	12	0.26	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
151	20231106	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	35	2	0.87	180682170	44497	51.92	4070	4105	4030	5240	2825	4035	4060.55	2.70	0	12606	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	973	7.04	0.83	12	0.19	578.00	4905.00	5700	20221125	-28.60	3545	20230726	14.81	4945	-17.69	20230420	3545	14.81	20230726	5700	-28.60	20221125	3545	14.81	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
152	20231106	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	30	2	0.74	112051815	27649	32.26	4070	4080	4030	5240	2825	4035	4052.65	2.70	0	6809	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	972	7.03	0.83	12	0.12	578.00	4905.00	5700	20221125	-28.68	3545	20230726	14.67	4945	-17.80	20230420	3545	14.67	20230726	5700	-28.68	20221125	3545	14.67	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
153	20231106	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	15	2	0.37	11412205	2804	3.27	4070	4080	4050	5240	2825	4035	4069.97	2.70	0	-438	4131	4082	4046	3997	3961	4065	3980	123	1205	500	2900	5	1	23909198	968	7.01	0.83	12	0.01	578.00	4905.00	5700	20221125	-28.95	3545	20230726	14.25	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.91	N	025550	500	122 억		645617	N	N	0	N	00	N
154	20231103	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	10	2	0.25	345712730	85575	87.96	4090	4095	4010	5230	2820	4025	4039.97	2.64	0	13320	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	965	6.98	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
155	20231103	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	25	2	0.62	308931665	76473	78.61	4090	4095	4010	5230	2820	4025	4039.85	2.64	0	10285	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	968	7.01	0.83	12	0.32	578.00	4905.00	5700	20221125	-28.95	3545	20230726	14.25	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3545	14.25	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
156	20231103	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	15	2	0.37	231950815	57407	59.01	4090	4095	4010	5230	2820	4025	4040.60	2.64	0	4559	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	966	6.99	0.82	12	0.24	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
157	20231103	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	10	2	0.25	216640685	53612	55.11	4090	4095	4010	5230	2820	4025	4041.05	2.64	0	3488	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	965	6.98	0.82	12	0.22	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
158	20231103	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	10	2	0.25	200452720	49601	50.98	4090	4095	4010	5230	2820	4025	4041.47	2.64	0	3882	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	965	6.98	0.82	12	0.21	578.00	4905.00	5700	20221125	-29.21	3545	20230726	13.82	4945	-18.40	20230420	3545	13.82	20230726	5700	-29.21	20221125	3545	13.82	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
159	20231103	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	5	2	0.12	183837650	45481	46.75	4090	4095	4010	5230	2820	4025	4042.27	2.64	0	2746	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	964	6.97	0.82	12	0.19	578.00	4905.00	5700	20221125	-29.30	3545	20230726	13.68	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3545	13.68	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
160	20231103	100321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	0	3	0.00	149966210	37063	38.10	4090	4095	4015	5230	2820	4025	4046.54	2.64	0	532	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	962	6.96	0.82	12	0.16	578.00	4905.00	5700	20221125	-29.39	3545	20230726	13.54	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3545	13.54	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
161	20231103	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	45	2	1.12	37232040	9135	9.39	4090	4095	4060	5230	2820	4025	4078.70	2.64	0	-2305	4081	4052	4016	3987	3951	4067	4002	123	1205	500	2890	5	1	23909198	973	7.04	0.83	12	0.04	578.00	4905.00	5700	20221125	-28.60	3545	20230726	14.81	4945	-17.69	20230420	3545	14.81	20230726	5700	-28.60	20221125	3545	14.81	20230726	3.92	N	025550	500	122 억		632297	N	N	0	N	00	N
162	20231102	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	55	2	1.39	388586575	96754	143.61	3985	4045	3980	5160	2780	3970	4016.23	2.49	0	37947	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	962	6.96	0.82	12	0.40	578.00	4905.00	5700	20221125	-29.39	3545	20230726	13.54	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3545	13.54	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
163	20231102	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	40	2	1.01	355276100	88462	131.30	3985	4045	3980	5160	2780	3970	4016.14	2.49	0	37082	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	959	6.94	0.82	12	0.37	578.00	4905.00	5700	20221125	-29.65	3545	20230726	13.12	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
164	20231102	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	40	2	1.01	283434060	70607	104.80	3985	4045	3980	5160	2780	3970	4014.25	2.49	0	28720	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	959	6.94	0.82	12	0.30	578.00	4905.00	5700	20221125	-29.65	3545	20230726	13.12	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
165	20231102	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	40	2	1.01	265995625	66249	98.33	3985	4045	3980	5160	2780	3970	4015.09	2.49	0	28499	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	959	6.94	0.82	12	0.28	578.00	4905.00	5700	20221125	-29.65	3545	20230726	13.12	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
166	20231102	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	30	2	0.76	256723580	63932	94.89	3985	4045	3980	5160	2780	3970	4015.57	2.49	0	28346	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	956	6.92	0.82	12	0.27	578.00	4905.00	5700	20221125	-29.82	3545	20230726	12.83	4945	-19.11	20230420	3545	12.83	20230726	5700	-29.82	20221125	3545	12.83	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
167	20231102	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	35	2	0.88	237166105	59043	87.63	3985	4045	3980	5160	2780	3970	4016.84	2.49	0	28362	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	958	6.93	0.82	12	0.25	578.00	4905.00	5700	20221125	-29.74	3545	20230726	12.98	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3545	12.98	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
168	20231102	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	70	2	1.76	139963160	34891	51.79	3985	4045	3980	5160	2780	3970	4011.44	2.49	0	18026	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	966	6.99	0.82	12	0.15	578.00	4905.00	5700	20221125	-29.12	3545	20230726	13.96	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3545	13.96	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
169	20231102	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	40	2	1.01	12748700	3202	4.75	3985	4010	3980	5160	2780	3970	3981.48	2.49	0	407	4036	4002	3966	3932	3896	4020	3950	123	1190	500	2850	5	1	23909198	959	6.94	0.82	12	0.01	578.00	4905.00	5700	20221125	-29.65	3545	20230726	13.12	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3545	13.12	20230726	4.10	N	025550	500	122 억		594350	N	N	0	N	00	N
170	20231101	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	10	2	0.25	266409945	67119	19.82	3960	4000	3930	5140	2775	3960	3969.22	2.49	0	-2013	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	949	6.87	0.81	12	0.28	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
171	20231101	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	5	2	0.13	237353555	59786	17.65	3960	4000	3930	5140	2775	3960	3970.05	2.49	0	-1225	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	948	6.86	0.81	12	0.25	578.00	4905.00	5700	20221125	-30.44	3545	20230726	11.85	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3545	11.85	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
172	20231101	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	20	2	0.51	216161120	54446	16.08	3960	4000	3930	5140	2775	3960	3970.19	2.49	0	942	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	952	6.89	0.81	12	0.23	578.00	4905.00	5700	20221125	-30.18	3545	20230726	12.27	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3545	12.27	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
173	20231101	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	30	2	0.76	177955995	44847	13.24	3960	4000	3930	5140	2775	3960	3968.07	2.49	0	1707	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	954	6.90	0.81	12	0.19	578.00	4905.00	5700	20221125	-30.00	3545	20230726	12.55	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3545	12.55	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
174	20231101	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	15	2	0.38	156489730	39459	11.65	3960	4000	3930	5140	2775	3960	3965.88	2.49	0	1121	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	950	6.88	0.81	12	0.17	578.00	4905.00	5700	20221125	-30.26	3545	20230726	12.13	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3545	12.13	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
175	20231101	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	0	3	0.00	105664170	26704	7.89	3960	4000	3930	5140	2775	3960	3956.87	2.49	0	1411	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	947	6.85	0.81	12	0.11	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
176	20231101	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	10	2	0.25	66812175	16897	4.99	3960	4000	3930	5140	2775	3960	3954.09	2.49	0	1635	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	949	6.87	0.81	12	0.07	578.00	4905.00	5700	20221125	-30.35	3545	20230726	11.99	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3545	11.99	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N
177	20231101	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	0	3	0.00	1615120	408	0.12	3960	3960	3940	5140	2775	3960	3958.63	2.49	0	-117	4193	4076	3998	3881	3803	4037	3842	123	1180	500	2850	5	1	23909198	947	6.85	0.81	12	0.00	578.00	4905.00	5700	20221125	-30.53	3545	20230726	11.71	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3545	11.71	20230726	4.11	N	025550	500	122 억		596363	N	N	0	N	00	N