KissMeData/053260/price/prices-20230801.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	20230831	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-60	5	-1.04	116588270	20381	67.72	5740	5850	5650	7480	4040	5760	5720.44	0.72	0	-747	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1067	19.52	0.80	12	0.11	292.00	7142.00	11400	20220923	-50.00	5450	20230822	4.59	8770	-35.01	20230221	5450	4.59	20230822	11400	-50.00	20220923	5450	4.59	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
3	20230831	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-110	5	-1.91	114849770	20076	66.70	5740	5850	5650	7480	4040	5760	5720.75	0.72	0	-908	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1058	19.35	0.79	12	0.11	292.00	7142.00	11400	20220923	-50.44	5450	20230822	3.67	8770	-35.58	20230221	5450	3.67	20230822	11400	-50.44	20220923	5450	3.67	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
4	20230831	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-80	5	-1.39	89976790	15694	52.14	5740	5850	5670	7480	4040	5760	5733.20	0.72	0	-1192	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1063	19.45	0.80	12	0.08	292.00	7142.00	11400	20220923	-50.18	5450	20230822	4.22	8770	-35.23	20230221	5450	4.22	20230822	11400	-50.18	20220923	5450	4.22	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
5	20230831	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-50	5	-0.87	71985730	12534	41.64	5740	5850	5710	7480	4040	5760	5743.24	0.72	0	-237	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1069	19.55	0.80	12	0.07	292.00	7142.00	11400	20220923	-49.91	5450	20230822	4.77	8770	-34.89	20230221	5450	4.77	20230822	11400	-49.91	20220923	5450	4.77	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
6	20230831	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-20	5	-0.35	63994110	11137	37.00	5740	5850	5720	7480	4040	5760	5746.08	0.72	0	569	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1075	19.66	0.80	12	0.06	292.00	7142.00	11400	20220923	-49.65	5450	20230822	5.32	8770	-34.55	20230221	5450	5.32	20230822	11400	-49.65	20220923	5450	5.32	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
7	20230831	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-40	5	-0.69	60502740	10529	34.98	5740	5850	5720	7480	4040	5760	5746.29	0.72	0	865	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1071	19.59	0.80	12	0.06	292.00	7142.00	11400	20220923	-49.82	5450	20230822	4.95	8770	-34.78	20230221	5450	4.95	20230822	11400	-49.82	20220923	5450	4.95	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
8	20230831	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	40	2	0.69	19991430	3468	11.52	5740	5850	5730	7480	4040	5760	5764.54	0.72	0	293	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1086	19.86	0.81	12	0.02	292.00	7142.00	11400	20220923	-49.12	5450	20230822	6.42	8770	-33.87	20230221	5450	6.42	20230822	11400	-49.12	20220923	5450	6.42	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
9	20230831	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	0	3	0.00	3672240	636	2.11	5740	5850	5740	7480	4040	5760	5773.96	0.72	0	-34	5973	5866	5773	5666	5573	5820	5620	99	1720	500	3570	10	1	18720000	1078	19.73	0.81	12	0.00	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.28	N	053260	500	98 억		134664	N	N	0	N	00	N
10	20230830	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-60	5	-1.03	172028140	29794	231.01	5850	5880	5680	7560	4080	5820	5773.92	0.70	0	3571	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1078	19.73	0.81	12	0.16	292.00	7142.00	11400	20220923	-49.47	5450	20230822	5.69	8770	-34.32	20230221	5450	5.69	20230822	11400	-49.47	20220923	5450	5.69	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
11	20230830	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-90	5	-1.55	154894410	26813	207.90	5850	5880	5680	7560	4080	5820	5776.84	0.70	0	3682	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1073	19.62	0.80	12	0.14	292.00	7142.00	11400	20220923	-49.74	5450	20230822	5.14	8770	-34.66	20230221	5450	5.14	20230822	11400	-49.74	20220923	5450	5.14	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
12	20230830	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-80	5	-1.37	133128520	23019	178.48	5850	5880	5680	7560	4080	5820	5783.42	0.70	0	2561	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1075	19.66	0.80	12	0.12	292.00	7142.00	11400	20220923	-49.65	5450	20230822	5.32	8770	-34.55	20230221	5450	5.32	20230822	11400	-49.65	20220923	5450	5.32	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
13	20230830	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-50	5	-0.86	93984240	16195	125.57	5850	5880	5760	7560	4080	5820	5803.29	0.70	0	622	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1080	19.76	0.81	12	0.09	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
14	20230830	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-40	5	-0.69	83696870	14413	111.75	5850	5880	5770	7560	4080	5820	5807.04	0.70	0	873	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1082	19.79	0.81	12	0.08	292.00	7142.00	11400	20220923	-49.30	5450	20230822	6.06	8770	-34.09	20230221	5450	6.06	20230822	11400	-49.30	20220923	5450	6.06	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
15	20230830	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-30	5	-0.52	70939500	12207	94.65	5850	5880	5770	7560	4080	5820	5811.38	0.70	0	1175	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1084	19.83	0.81	12	0.07	292.00	7142.00	11400	20220923	-49.21	5450	20230822	6.24	8770	-33.98	20230221	5450	6.24	20230822	11400	-49.21	20220923	5450	6.24	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
16	20230830	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-40	5	-0.69	46227550	7947	61.62	5850	5880	5770	7560	4080	5820	5816.98	0.70	0	-624	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1082	19.79	0.81	12	0.04	292.00	7142.00	11400	20220923	-49.30	5450	20230822	6.06	8770	-34.09	20230221	5450	6.06	20230822	11400	-49.30	20220923	5450	6.06	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
17	20230830	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-30	5	-0.52	6812990	1172	9.09	5850	5850	5790	7560	4080	5820	5813.13	0.70	0	-242	5953	5886	5843	5776	5733	5865	5755	99	1740	500	3600	10	1	18720000	1084	19.83	0.81	12	0.01	292.00	7142.00	11400	20220923	-49.21	5450	20230822	6.24	8770	-33.98	20230221	5450	6.24	20230822	11400	-49.21	20220923	5450	6.24	20230822	2.31	N	053260	500	98 억		131558	N	N	0	N	00	N
18	20230829	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-40	5	-0.68	75169480	12866	26.78	5860	5910	5800	7610	4110	5860	5842.49	0.73	0	-4467	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1090	19.93	0.81	12	0.07	292.00	7142.00	11400	20220923	-48.95	5450	20230822	6.79	8770	-33.64	20230221	5450	6.79	20230822	11400	-48.95	20220923	5450	6.79	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
19	20230829	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-10	5	-0.17	65800220	11262	23.44	5860	5910	5800	7610	4110	5860	5842.68	0.73	0	-3364	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1095	20.03	0.82	12	0.06	292.00	7142.00	11400	20220923	-48.68	5450	20230822	7.34	8770	-33.30	20230221	5450	7.34	20230822	11400	-48.68	20220923	5450	7.34	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
20	20230829	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-40	5	-0.68	53202830	9101	18.94	5860	5910	5800	7610	4110	5860	5845.82	0.73	0	-2771	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1090	19.93	0.81	12	0.05	292.00	7142.00	11400	20220923	-48.95	5450	20230822	6.79	8770	-33.64	20230221	5450	6.79	20230822	11400	-48.95	20220923	5450	6.79	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
21	20230829	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-40	5	-0.68	44637990	7630	15.88	5860	5910	5800	7610	4110	5860	5850.33	0.73	0	-2032	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1090	19.93	0.81	12	0.04	292.00	7142.00	11400	20220923	-48.95	5450	20230822	6.79	8770	-33.64	20230221	5450	6.79	20230822	11400	-48.95	20220923	5450	6.79	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
22	20230829	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-20	5	-0.34	32343470	5518	11.49	5860	5910	5800	7610	4110	5860	5861.45	0.73	0	-1112	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1093	20.00	0.82	12	0.03	292.00	7142.00	11400	20220923	-48.77	5450	20230822	7.16	8770	-33.41	20230221	5450	7.16	20230822	11400	-48.77	20220923	5450	7.16	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
23	20230829	111143	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	30	2	0.51	24941630	4253	8.85	5860	5910	5800	7610	4110	5860	5864.48	0.73	0	-338	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1103	20.17	0.82	12	0.02	292.00	7142.00	11400	20220923	-48.33	5450	20230822	8.07	8770	-32.84	20230221	5450	8.07	20230822	11400	-48.33	20220923	5450	8.07	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
24	20230829	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	50	2	0.85	12397440	2116	4.40	5860	5910	5800	7610	4110	5860	5858.90	0.73	0	-29	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1106	20.24	0.83	12	0.01	292.00	7142.00	11400	20220923	-48.16	5450	20230822	8.44	8770	-32.61	20230221	5450	8.44	20230822	11400	-48.16	20220923	5450	8.44	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
25	20230829	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-40	5	-0.68	1494290	255	0.53	5860	5880	5820	7610	4110	5860	5859.96	0.73	0	-232	6126	5992	5776	5642	5426	6060	5710	99	1750	500	3630	10	1	18720000	1090	19.93	0.81	12	0.00	292.00	7142.00	11400	20220923	-48.95	5450	20230822	6.79	8770	-33.64	20230221	5450	6.79	20230822	11400	-48.95	20220923	5450	6.79	20230822	2.31	N	053260	500	98 억		136108	N	N	0	N	00	N
26	20230828	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	310	2	5.59	277121090	48035	277.39	5570	5910	5560	7210	3890	5550	5768.58	0.62	0	18342	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1097	20.07	0.82	12	0.26	292.00	7142.00	11400	20220923	-48.60	5450	20230822	7.52	8770	-33.18	20230221	5450	7.52	20230822	11400	-48.60	20220923	5450	7.52	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
27	20230828	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	290	2	5.23	245083970	42560	245.77	5570	5910	5560	7210	3890	5550	5758.55	0.62	0	19030	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1093	20.00	0.82	12	0.23	292.00	7142.00	11400	20220923	-48.77	5450	20230822	7.16	8770	-33.41	20230221	5450	7.16	20230822	11400	-48.77	20220923	5450	7.16	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
28	20230828	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	260	2	4.68	236335620	41062	237.12	5570	5910	5560	7210	3890	5550	5755.58	0.62	0	18270	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1088	19.90	0.81	12	0.22	292.00	7142.00	11400	20220923	-49.04	5450	20230822	6.61	8770	-33.75	20230221	5450	6.61	20230822	11400	-49.04	20220923	5450	6.61	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
29	20230828	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	290	2	5.23	221843040	38575	222.76	5570	5910	5560	7210	3890	5550	5750.95	0.62	0	17065	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1093	20.00	0.82	12	0.21	292.00	7142.00	11400	20220923	-48.77	5450	20230822	7.16	8770	-33.41	20230221	5450	7.16	20230822	11400	-48.77	20220923	5450	7.16	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
30	20230828	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	290	2	5.23	189054510	32927	190.14	5570	5910	5560	7210	3890	5550	5741.63	0.62	0	14676	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1093	20.00	0.82	12	0.18	292.00	7142.00	11400	20220923	-48.77	5450	20230822	7.16	8770	-33.41	20230221	5450	7.16	20230822	11400	-48.77	20220923	5450	7.16	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
31	20230828	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	220	2	3.96	134681550	23628	136.44	5570	5840	5560	7210	3890	5550	5700.08	0.62	0	11324	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1080	19.76	0.81	12	0.13	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
32	20230828	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	220	2	3.96	103880970	18291	105.62	5570	5840	5560	7210	3890	5550	5679.35	0.62	0	9950	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1080	19.76	0.81	12	0.10	292.00	7142.00	11400	20220923	-49.39	5450	20230822	5.87	8770	-34.21	20230221	5450	5.87	20230822	11400	-49.39	20220923	5450	5.87	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
33	20230828	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	50	2	0.90	954190	171	0.99	5570	5610	5570	7210	3890	5550	5580.06	0.62	0	48	5636	5592	5556	5512	5476	5575	5495	99	1660	500	3440	10	1	18720000	1048	19.18	0.78	12	0.00	292.00	7142.00	11400	20220923	-50.88	5450	20230822	2.75	8770	-36.15	20230221	5450	2.75	20230822	11400	-50.88	20220923	5450	2.75	20230822	2.30	N	053260	500	98 억		116578	N	N	0	N	00	N
34	20230825	160522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	-10	5	-0.18	96154830	17317	58.24	5560	5600	5520	7220	3900	5560	5552.63	0.61	0	2986	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1039	19.01	0.78	12	0.09	292.00	7142.00	11400	20220923	-51.32	5450	20230822	1.83	8770	-36.72	20230221	5450	1.83	20230822	11400	-51.32	20220923	5450	1.83	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
35	20230825	150527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-30	5	-0.54	90688430	16331	54.93	5560	5600	5520	7220	3900	5560	5553.14	0.61	0	3041	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1035	18.94	0.77	12	0.09	292.00	7142.00	11400	20220923	-51.49	5450	20230822	1.47	8770	-36.94	20230221	5450	1.47	20230822	11400	-51.49	20220923	5450	1.47	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
36	20230825	140524	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-20	5	-0.36	59529350	10706	36.01	5560	5600	5520	7220	3900	5560	5560.37	0.61	0	3108	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1037	18.97	0.78	12	0.06	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
37	20230825	130523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-20	5	-0.36	52008040	9349	31.44	5560	5600	5520	7220	3900	5560	5562.95	0.61	0	3116	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1037	18.97	0.78	12	0.05	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
38	20230825	120522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	10	2	0.18	39187620	7041	23.68	5560	5600	5520	7220	3900	5560	5565.64	0.61	0	2416	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1043	19.08	0.78	12	0.04	292.00	7142.00	11400	20220923	-51.14	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	11400	-51.14	20220923	5450	2.20	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
39	20230825	110524	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	30	2	0.54	30976670	5569	18.73	5560	5600	5520	7220	3900	5560	5562.34	0.61	0	1846	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1046	19.14	0.78	12	0.03	292.00	7142.00	11400	20220923	-50.96	5450	20230822	2.57	8770	-36.26	20230221	5450	2.57	20230822	11400	-50.96	20220923	5450	2.57	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
40	20230825	100525	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-30	5	-0.54	8475630	1526	5.13	5560	5590	5520	7220	3900	5560	5554.14	0.61	0	-321	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1035	18.94	0.77	12	0.01	292.00	7142.00	11400	20220923	-51.49	5450	20230822	1.47	8770	-36.94	20230221	5450	1.47	20230822	11400	-51.49	20220923	5450	1.47	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
41	20230825	090523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	0	3	0.00	806200	145	0.49	5560	5560	5560	7220	3900	5560	5560.00	0.61	0	0	5660	5610	5550	5500	5440	5635	5525	99	1660	500	3440	10	1	18720000	1041	19.04	0.78	12	0.00	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.30	N	053260	500	98 억		113410	N	N	0	N	00	N
42	20230824	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	0	3	0.00	165183930	29730	179.51	5530	5600	5490	7220	3900	5560	5556.14	0.56	0	9074	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1041	19.04	0.78	12	0.16	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
43	20230824	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	30	2	0.54	144213720	25965	156.77	5530	5600	5490	7220	3900	5560	5554.16	0.56	0	8723	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1046	19.14	0.78	12	0.14	292.00	7142.00	11400	20220923	-50.96	5450	20230822	2.57	8770	-36.26	20230221	5450	2.57	20230822	11400	-50.96	20220923	5450	2.57	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
44	20230824	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	10	2	0.18	135253770	24360	147.08	5530	5590	5490	7220	3900	5560	5552.29	0.56	0	8326	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1043	19.08	0.78	12	0.13	292.00	7142.00	11400	20220923	-51.14	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	11400	-51.14	20220923	5450	2.20	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
45	20230824	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-10	5	-0.18	86635060	15624	94.34	5530	5590	5490	7220	3900	5560	5545.00	0.56	0	264	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1039	19.01	0.78	12	0.08	292.00	7142.00	11400	20220923	-51.32	5450	20230822	1.83	8770	-36.72	20230221	5450	1.83	20230822	11400	-51.32	20220923	5450	1.83	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
46	20230824	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-20	5	-0.36	32097880	5782	34.91	5530	5590	5510	7220	3900	5560	5551.35	0.56	0	370	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1037	18.97	0.78	12	0.03	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
47	20230824	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	0	3	0.00	26141120	4709	28.43	5530	5590	5510	7220	3900	5560	5551.31	0.56	0	611	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1041	19.04	0.78	12	0.03	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
48	20230824	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-20	5	-0.36	18322560	3302	19.94	5530	5590	5510	7220	3900	5560	5548.93	0.56	0	852	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1037	18.97	0.78	12	0.02	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
49	20230824	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	0	3	0.00	1615560	291	1.76	5530	5580	5530	7220	3900	5560	5551.75	0.56	0	29	5653	5606	5553	5506	5453	5580	5480	99	1660	500	3440	10	1	18720000	1041	19.04	0.78	12	0.00	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.30	N	053260	500	98 억		104109	N	N	0	N	00	N
50	20230823	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-30	5	-0.54	91346570	16451	82.02	5590	5600	5500	7260	3920	5590	5552.64	0.56	0	9	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1041	19.04	0.78	12	0.09	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
51	20230823	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-60	5	-1.07	85929090	15477	77.16	5590	5600	5500	7260	3920	5590	5552.05	0.56	0	-23	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1035	18.94	0.77	12	0.08	292.00	7142.00	11400	20220923	-51.49	5450	20230822	1.47	8770	-36.94	20230221	5450	1.47	20230822	11400	-51.49	20220923	5450	1.47	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
52	20230823	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-50	5	-0.89	50751400	9129	45.51	5590	5600	5500	7260	3920	5590	5559.36	0.56	0	-581	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1037	18.97	0.78	12	0.05	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
53	20230823	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-20	5	-0.36	46929290	8441	42.08	5590	5600	5500	7260	3920	5590	5559.68	0.56	0	-512	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1043	19.08	0.78	12	0.05	292.00	7142.00	11400	20220923	-51.14	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	11400	-51.14	20220923	5450	2.20	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
54	20230823	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-20	5	-0.36	37867030	6815	33.98	5590	5600	5500	7260	3920	5590	5556.42	0.56	0	-123	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1043	19.08	0.78	12	0.04	292.00	7142.00	11400	20220923	-51.14	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	11400	-51.14	20220923	5450	2.20	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
55	20230823	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-40	5	-0.72	25660920	4626	23.06	5590	5590	5500	7260	3920	5590	5547.11	0.56	0	-581	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1039	19.01	0.78	12	0.02	292.00	7142.00	11400	20220923	-51.32	5450	20230822	1.83	8770	-36.72	20230221	5450	1.83	20230822	11400	-51.32	20220923	5450	1.83	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
56	20230823	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-50	5	-0.89	14503000	2617	13.05	5590	5590	5500	7260	3920	5590	5541.84	0.56	0	-466	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1037	18.97	0.78	12	0.01	292.00	7142.00	11400	20220923	-51.40	5450	20230822	1.65	8770	-36.83	20230221	5450	1.65	20230822	11400	-51.40	20220923	5450	1.65	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
57	20230823	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-10	5	-0.18	3976570	719	3.58	5590	5590	5500	7260	3920	5590	5530.70	0.56	0	-204	5776	5682	5566	5472	5356	5625	5415	99	1670	500	3460	10	1	18720000	1045	19.11	0.78	12	0.00	292.00	7142.00	11400	20220923	-51.05	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	11400	-51.05	20220923	5450	2.39	20230822	2.31	N	053260	500	98 억		104100	N	N	0	N	00	N
58	20230822	160515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5590	-40	5	-0.71	110683860	19913	67.43	5630	5660	5450	7310	3950	5630	5558.05	0.56	0	-607	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1046	19.14	0.78	12	0.11	292.00	7142.00	11400	20220923	-50.96	5450	20230822	2.57	8770	-36.26	20230221	5450	2.57	20230822	11400	-50.96	20220923	5450	2.57	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
59	20230822	150516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5560	-70	5	-1.24	104935660	18879	63.93	5630	5660	5450	7310	3950	5630	5558.33	0.56	0	-215	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1041	19.04	0.78	12	0.10	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
60	20230822	140521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5580	-50	5	-0.89	97115470	17473	59.16	5630	5660	5450	7310	3950	5630	5558.03	0.56	0	438	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1045	19.11	0.78	12	0.09	292.00	7142.00	11400	20220923	-51.05	5450	20230822	2.39	8770	-36.37	20230221	5450	2.39	20230822	11400	-51.05	20220923	5450	2.39	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
61	20230822	130516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5620	-10	5	-0.18	89748370	16154	54.70	5630	5660	5450	7310	3950	5630	5555.80	0.56	0	517	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1052	19.25	0.79	12	0.09	292.00	7142.00	11400	20220923	-50.70	5450	20230822	3.12	8770	-35.92	20230221	5450	3.12	20230822	11400	-50.70	20220923	5450	3.12	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
62	20230822	120508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5600	-30	5	-0.53	88775910	15981	54.11	5630	5660	5450	7310	3950	5630	5555.09	0.56	0	518	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1048	19.18	0.78	12	0.09	292.00	7142.00	11400	20220923	-50.88	5450	20230822	2.75	8770	-36.15	20230221	5450	2.75	20230822	11400	-50.88	20220923	5450	2.75	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
63	20230822	110513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5560	-70	5	-1.24	76510950	13785	46.68	5630	5660	5450	7310	3950	5630	5550.30	0.56	0	-298	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1041	19.04	0.78	12	0.07	292.00	7142.00	11400	20220923	-51.23	5450	20230822	2.02	8770	-36.60	20230221	5450	2.02	20230822	11400	-51.23	20220923	5450	2.02	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
64	20230822	100512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-60	5	-1.07	67890470	12233	41.42	5630	5660	5450	7310	3950	5630	5549.78	0.56	0	-438	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1043	19.08	0.78	12	0.07	292.00	7142.00	11400	20220923	-51.14	5450	20230822	2.20	8770	-36.49	20230221	5450	2.20	20230822	11400	-51.14	20220923	5450	2.20	20230822	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
65	20230822	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	0	3	0.00	11177600	1986	6.72	5630	5630	5610	7310	3950	5630	5628.20	0.56	0	-346	5836	5732	5666	5562	5496	5785	5615	99	1680	500	3490	10	1	18720000	1054	19.28	0.79	12	0.01	292.00	7142.00	11400	20220923	-50.61	5480	20230817	2.74	8770	-35.80	20230221	5480	2.74	20230817	11400	-50.61	20220923	5480	2.74	20230817	2.36	N	053260	500	98 억		104893	N	N	0	N	00	N
66	20230821	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	30	2	0.54	167354290	29533	64.26	5600	5770	5600	7280	3920	5600	5666.74	0.51	0	9718	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1054	19.28	0.79	12	0.16	292.00	7142.00	11400	20220923	-50.61	5480	20230817	2.74	8770	-35.80	20230221	5480	2.74	20230817	11400	-50.61	20220923	5480	2.74	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
67	20230821	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	10	2	0.18	159443690	28123	61.19	5600	5770	5600	7280	3920	5600	5669.51	0.51	0	9884	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1050	19.21	0.79	12	0.15	292.00	7142.00	11400	20220923	-50.79	5480	20230817	2.37	8770	-36.03	20230221	5480	2.37	20230817	11400	-50.79	20220923	5480	2.37	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
68	20230821	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	60	2	1.07	147676660	26031	56.64	5600	5770	5600	7280	3920	5600	5673.11	0.51	0	10025	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1060	19.38	0.79	12	0.14	292.00	7142.00	11400	20220923	-50.35	5480	20230817	3.28	8770	-35.46	20230221	5480	3.28	20230817	11400	-50.35	20220923	5480	3.28	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
69	20230821	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	70	2	1.25	142621690	25136	54.69	5600	5770	5600	7280	3920	5600	5674.00	0.51	0	10132	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1061	19.42	0.79	12	0.13	292.00	7142.00	11400	20220923	-50.26	5480	20230817	3.47	8770	-35.35	20230221	5480	3.47	20230817	11400	-50.26	20220923	5480	3.47	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
70	20230821	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	70	2	1.25	135736410	23922	52.05	5600	5770	5600	7280	3920	5600	5674.12	0.51	0	10268	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1061	19.42	0.79	12	0.13	292.00	7142.00	11400	20220923	-50.26	5480	20230817	3.47	8770	-35.35	20230221	5480	3.47	20230817	11400	-50.26	20220923	5480	3.47	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
71	20230821	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	120	2	2.14	132880470	23419	50.96	5600	5770	5600	7280	3920	5600	5674.05	0.51	0	10252	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1071	19.59	0.80	12	0.13	292.00	7142.00	11400	20220923	-49.82	5480	20230817	4.38	8770	-34.78	20230221	5480	4.38	20230817	11400	-49.82	20220923	5480	4.38	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
72	20230821	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	70	2	1.25	73561850	12976	28.24	5600	5770	5600	7280	3920	5600	5669.07	0.51	0	177	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1061	19.42	0.79	12	0.07	292.00	7142.00	11400	20220923	-50.26	5480	20230817	3.47	8770	-35.35	20230221	5480	3.47	20230817	11400	-50.26	20220923	5480	3.47	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
73	20230821	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	50	2	0.89	4178630	746	1.62	5600	5650	5600	7280	3920	5600	5601.38	0.51	0	-147	5753	5676	5583	5506	5413	5715	5545	99	1680	500	3470	10	1	18720000	1058	19.35	0.79	12	0.00	292.00	7142.00	11400	20220923	-50.44	5480	20230817	3.10	8770	-35.58	20230221	5480	3.10	20230817	11400	-50.44	20220923	5480	3.10	20230817	2.50	N	053260	500	98 억		94989	N	N	0	N	00	N
74	20230818	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-90	5	-1.58	253127430	45453	54.66	5580	5660	5490	7390	3990	5690	5568.95	0.43	0	13679	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1048	19.18	0.78	12	0.24	292.00	7142.00	11400	20220923	-50.88	5480	20230817	2.19	8770	-36.15	20230221	5480	2.19	20230817	11400	-50.88	20220923	5480	2.19	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
75	20230818	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-80	5	-1.41	238074840	42764	51.42	5580	5660	5490	7390	3990	5690	5567.18	0.43	0	12926	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1050	19.21	0.79	12	0.23	292.00	7142.00	11400	20220923	-50.79	5480	20230817	2.37	8770	-36.03	20230221	5480	2.37	20230817	11400	-50.79	20220923	5480	2.37	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
76	20230818	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-60	5	-1.05	232540260	41775	50.24	5580	5660	5490	7390	3990	5690	5566.49	0.43	0	12953	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1054	19.28	0.79	12	0.22	292.00	7142.00	11400	20220923	-50.61	5480	20230817	2.74	8770	-35.80	20230221	5480	2.74	20230817	11400	-50.61	20220923	5480	2.74	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
77	20230818	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-80	5	-1.41	204793290	36823	44.28	5580	5660	5490	7390	3990	5690	5561.56	0.43	0	9310	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1050	19.21	0.79	12	0.20	292.00	7142.00	11400	20220923	-50.79	5480	20230817	2.37	8770	-36.03	20230221	5480	2.37	20230817	11400	-50.79	20220923	5480	2.37	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
78	20230818	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-70	5	-1.23	197734570	35567	42.77	5580	5660	5490	7390	3990	5690	5559.50	0.43	0	9645	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1052	19.25	0.79	12	0.19	292.00	7142.00	11400	20220923	-50.70	5480	20230817	2.55	8770	-35.92	20230221	5480	2.55	20230817	11400	-50.70	20220923	5480	2.55	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
79	20230818	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-80	5	-1.41	166496270	30001	36.08	5580	5630	5490	7390	3990	5690	5549.69	0.43	0	6268	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1050	19.21	0.79	12	0.16	292.00	7142.00	11400	20220923	-50.79	5480	20230817	2.37	8770	-36.03	20230221	5480	2.37	20230817	11400	-50.79	20220923	5480	2.37	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
80	20230818	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-120	5	-2.11	157636890	28415	34.17	5580	5630	5490	7390	3990	5690	5547.66	0.43	0	5747	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1043	19.08	0.78	12	0.15	292.00	7142.00	11400	20220923	-51.14	5480	20230817	1.64	8770	-36.49	20230221	5480	1.64	20230817	11400	-51.14	20220923	5480	1.64	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
81	20230818	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-170	5	-2.99	29697470	5386	6.48	5580	5580	5490	7390	3990	5690	5513.83	0.43	0	370	5950	5820	5650	5520	5350	5735	5435	99	1700	500	3520	10	1	18720000	1033	18.90	0.77	12	0.03	292.00	7142.00	11400	20220923	-51.58	5480	20230817	0.73	8770	-37.06	20230221	5480	0.73	20230817	11400	-51.58	20220923	5480	0.73	20230817	2.50	N	053260	500	98 억		81311	N	N	0	N	00	N
82	20230817	160514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5690	-160	5	-2.74	456929240	82102	493.61	5720	5780	5480	7600	4100	5850	5564.97	0.41	0	4771	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1065	19.49	0.80	12	0.44	292.00	7142.00	11400	20220923	-50.09	5480	20230817	3.83	8770	-35.12	20230221	5480	3.83	20230817	11400	-50.09	20220923	5480	3.83	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
83	20230817	150519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5680	-170	5	-2.91	450359900	80947	486.67	5720	5780	5480	7600	4100	5850	5563.21	0.41	0	4904	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1063	19.45	0.80	12	0.43	292.00	7142.00	11400	20220923	-50.18	5480	20230817	3.65	8770	-35.23	20230221	5480	3.65	20230817	11400	-50.18	20220923	5480	3.65	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
84	20230817	140514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5650	-200	5	-3.42	418652440	75355	453.05	5720	5780	5480	7600	4100	5850	5555.27	0.41	0	5011	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1058	19.35	0.79	12	0.40	292.00	7142.00	11400	20220923	-50.44	5480	20230817	3.10	8770	-35.58	20230221	5480	3.10	20230817	11400	-50.44	20220923	5480	3.10	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
85	20230817	130510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5580	-270	5	-4.62	387878540	69885	420.16	5720	5780	5480	7600	4100	5850	5549.72	0.41	0	4782	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1045	19.11	0.78	12	0.37	292.00	7142.00	11400	20220923	-51.05	5480	20230817	1.82	8770	-36.37	20230221	5480	1.82	20230817	11400	-51.05	20220923	5480	1.82	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
86	20230817	120513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5560	-290	5	-4.96	355994970	64142	385.63	5720	5780	5480	7600	4100	5850	5549.55	0.41	0	5897	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1041	19.04	0.78	12	0.34	292.00	7142.00	11400	20220923	-51.23	5480	20230817	1.46	8770	-36.60	20230221	5480	1.46	20230817	11400	-51.23	20220923	5480	1.46	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
87	20230817	110513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5530	-320	5	-5.47	192027960	34359	206.57	5720	5780	5500	7600	4100	5850	5587.95	0.41	0	3233	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1035	18.94	0.77	12	0.18	292.00	7142.00	11400	20220923	-51.49	5500	20230817	0.55	8770	-36.94	20230221	5500	0.55	20230817	11400	-51.49	20220923	5500	0.55	20230817	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
88	20230817	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-220	5	-3.76	34969810	6163	37.05	5720	5780	5600	7600	4100	5850	5670.66	0.41	0	-550	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1054	19.28	0.79	12	0.03	292.00	7142.00	11400	20220923	-50.61	5510	20230726	2.18	8770	-35.80	20230221	5510	2.18	20230726	11400	-50.61	20220923	5510	2.18	20230726	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
89	20230817	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-70	5	-1.20	11461660	1999	12.02	5720	5780	5720	7600	4100	5850	5726.27	0.41	0	-24	6223	6036	5943	5756	5663	5990	5710	99	1750	500	3620	10	1	18720000	1082	19.79	0.81	12	0.01	292.00	7142.00	11400	20220923	-49.30	5510	20230726	4.90	8770	-34.09	20230221	5510	4.90	20230726	11400	-49.30	20220923	5510	4.90	20230726	2.51	N	053260	500	98 억		76001	N	N	0	N	00	N
90	20230816	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-160	5	-2.66	96602820	16383	113.32	6130	6130	5850	7810	4210	6010	5896.70	0.43	0	-4191	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1095	20.03	0.82	12	0.09	292.00	7142.00	11400	20220923	-48.68	5510	20230726	6.17	8770	-33.30	20230221	5510	6.17	20230726	11400	-48.68	20220923	5510	6.17	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
91	20230816	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-160	5	-2.66	92721200	15721	108.74	6130	6130	5850	7810	4210	6010	5897.92	0.43	0	-4248	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1095	20.03	0.82	12	0.08	292.00	7142.00	11400	20220923	-48.68	5510	20230726	6.17	8770	-33.30	20230221	5510	6.17	20230726	11400	-48.68	20220923	5510	6.17	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
92	20230816	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-140	5	-2.33	64597420	10923	75.56	6130	6130	5860	7810	4210	6010	5913.89	0.43	0	-4857	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1099	20.10	0.82	12	0.06	292.00	7142.00	11400	20220923	-48.51	5510	20230726	6.53	8770	-33.07	20230221	5510	6.53	20230726	11400	-48.51	20220923	5510	6.53	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
93	20230816	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-130	5	-2.16	57515490	9719	67.23	6130	6130	5860	7810	4210	6010	5917.84	0.43	0	-4670	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1101	20.14	0.82	12	0.05	292.00	7142.00	11400	20220923	-48.42	5510	20230726	6.72	8770	-32.95	20230221	5510	6.72	20230726	11400	-48.42	20220923	5510	6.72	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
94	20230816	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-140	5	-2.33	56041530	9469	65.50	6130	6130	5860	7810	4210	6010	5918.42	0.43	0	-4576	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1099	20.10	0.82	12	0.05	292.00	7142.00	11400	20220923	-48.51	5510	20230726	6.53	8770	-33.07	20230221	5510	6.53	20230726	11400	-48.51	20220923	5510	6.53	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
95	20230816	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-80	5	-1.33	49821770	8411	58.18	6130	6130	5860	7810	4210	6010	5923.41	0.43	0	-4251	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1110	20.31	0.83	12	0.04	292.00	7142.00	11400	20220923	-47.98	5510	20230726	7.62	8770	-32.38	20230221	5510	7.62	20230726	11400	-47.98	20220923	5510	7.62	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
96	20230816	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-80	5	-1.33	41544000	7005	48.45	6130	6130	5870	7810	4210	6010	5930.62	0.43	0	-4303	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1110	20.31	0.83	12	0.04	292.00	7142.00	11400	20220923	-47.98	5510	20230726	7.62	8770	-32.38	20230221	5510	7.62	20230726	11400	-47.98	20220923	5510	7.62	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
97	20230816	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-60	5	-1.00	11114980	1853	12.82	6130	6130	5950	7810	4210	6010	5998.37	0.43	0	-1456	6076	6042	6006	5972	5936	6060	5990	99	1800	500	3720	10	1	18720000	1114	20.38	0.83	12	0.01	292.00	7142.00	11400	20220923	-47.81	5510	20230726	7.99	8770	-32.16	20230221	5510	7.99	20230726	11400	-47.81	20220923	5510	7.99	20230726	2.52	N	053260	500	98 억		80192	N	N	0	N	00	N
98	20230814	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	0	3	0.00	86667680	14435	83.75	5970	6040	5970	7810	4210	6010	6003.93	0.45	0	-4415	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1125	20.58	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.28	5510	20230726	9.07	8770	-31.47	20230221	5510	9.07	20230726	11400	-47.28	20220923	5510	9.07	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
99	20230814	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-10	5	-0.17	82219660	13694	79.45	5970	6040	5970	7810	4210	6010	6004.06	0.45	0	-4391	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.07	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
100	20230814	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	-40	5	-0.67	79944760	13313	77.24	5970	6040	5970	7810	4210	6010	6005.01	0.45	0	-4148	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1118	20.45	0.84	12	0.07	292.00	7142.00	11400	20220923	-47.63	5510	20230726	8.35	8770	-31.93	20230221	5510	8.35	20230726	11400	-47.63	20220923	5510	8.35	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
101	20230814	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-20	5	-0.33	67295230	11195	64.96	5970	6040	5970	7810	4210	6010	6011.19	0.45	0	-3908	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1121	20.51	0.84	12	0.06	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
102	20230814	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-10	5	-0.17	60942630	10135	58.80	5970	6040	5970	7810	4210	6010	6013.09	0.45	0	-3598	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.05	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
103	20230814	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	20	2	0.33	35728870	5937	34.45	5970	6040	5970	7810	4210	6010	6018.00	0.45	0	-2973	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1129	20.65	0.84	12	0.03	292.00	7142.00	11400	20220923	-47.11	5510	20230726	9.44	8770	-31.24	20230221	5510	9.44	20230726	11400	-47.11	20220923	5510	9.44	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
104	20230814	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	0	3	0.00	26726920	4442	25.77	5970	6040	5970	7810	4210	6010	6016.87	0.45	0	-2739	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1125	20.58	0.84	12	0.02	292.00	7142.00	11400	20220923	-47.28	5510	20230726	9.07	8770	-31.47	20230221	5510	9.07	20230726	11400	-47.28	20220923	5510	9.07	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
105	20230814	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	20	2	0.33	1005420	168	0.97	5970	6030	5970	7810	4210	6010	5984.64	0.45	0	25	6123	6066	6023	5966	5923	6095	5995	99	1800	500	3720	10	1	18720000	1129	20.65	0.84	12	0.00	292.00	7142.00	11400	20220923	-47.11	5510	20230726	9.44	8770	-31.24	20230221	5510	9.44	20230726	11400	-47.11	20220923	5510	9.44	20230726	2.51	N	053260	500	98 억		83415	N	N	0	N	00	N
106	20230811	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	10	2	0.17	104104700	17229	93.40	6000	6080	5980	7800	4200	6000	6042.43	0.44	0	1423	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1125	20.58	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.28	5510	20230726	9.07	8770	-31.47	20230221	5510	9.07	20230726	11400	-47.28	20220923	5510	9.07	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
107	20230811	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	20	2	0.33	91339070	15108	81.90	6000	6080	5980	7800	4200	6000	6045.74	0.44	0	1436	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1127	20.62	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.19	5510	20230726	9.26	8770	-31.36	20230221	5510	9.26	20230726	11400	-47.19	20220923	5510	9.26	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
108	20230811	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	30	2	0.50	86970640	14383	77.97	6000	6080	5980	7800	4200	6000	6046.77	0.44	0	1458	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1129	20.65	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.11	5510	20230726	9.44	8770	-31.24	20230221	5510	9.44	20230726	11400	-47.11	20220923	5510	9.44	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
109	20230811	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	60	2	1.00	74748300	12363	67.02	6000	6080	5980	7800	4200	6000	6046.13	0.44	0	1986	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1134	20.75	0.85	12	0.07	292.00	7142.00	11400	20220923	-46.84	5510	20230726	9.98	8770	-30.90	20230221	5510	9.98	20230726	11400	-46.84	20220923	5510	9.98	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
110	20230811	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	70	2	1.17	64321290	10640	57.68	6000	6080	5980	7800	4200	6000	6045.23	0.44	0	2034	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1136	20.79	0.85	12	0.06	292.00	7142.00	11400	20220923	-46.75	5510	20230726	10.16	8770	-30.79	20230221	5510	10.16	20230726	11400	-46.75	20220923	5510	10.16	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
111	20230811	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	60	2	1.00	46874050	7761	42.07	6000	6070	5980	7800	4200	6000	6039.69	0.44	0	1456	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1134	20.75	0.85	12	0.04	292.00	7142.00	11400	20220923	-46.84	5510	20230726	9.98	8770	-30.90	20230221	5510	9.98	20230726	11400	-46.84	20220923	5510	9.98	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
112	20230811	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	60	2	1.00	25374960	4217	22.86	6000	6070	5980	7800	4200	6000	6017.30	0.44	0	1171	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1134	20.75	0.85	12	0.02	292.00	7142.00	11400	20220923	-46.84	5510	20230726	9.98	8770	-30.90	20230221	5510	9.98	20230726	11400	-46.84	20220923	5510	9.98	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
113	20230811	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	4500000	750	4.07	6000	6000	6000	7800	4200	6000	6000.00	0.44	0	-129	6180	6090	5990	5900	5800	6095	5905	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.00	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.51	N	053260	500	98 억		81993	N	N	0	N	00	N
114	20230810	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	109689010	18426	113.63	6000	6080	5890	7800	4200	6000	5952.95	0.42	0	4096	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.10	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
115	20230810	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	107048860	17986	110.92	6000	6080	5890	7800	4200	6000	5951.79	0.42	0	4141	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.10	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
116	20230810	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-20	5	-0.33	104586440	17575	108.38	6000	6080	5890	7800	4200	6000	5950.86	0.42	0	3985	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1119	20.48	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.54	5510	20230726	8.53	8770	-31.81	20230221	5510	8.53	20230726	11400	-47.54	20220923	5510	8.53	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
117	20230810	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	-30	5	-0.50	100754900	16936	104.44	6000	6080	5890	7800	4200	6000	5949.16	0.42	0	4011	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1118	20.45	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.63	5510	20230726	8.35	8770	-31.93	20230221	5510	8.35	20230726	11400	-47.63	20220923	5510	8.35	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
118	20230810	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	99118750	16662	102.75	6000	6080	5890	7800	4200	6000	5948.79	0.42	0	4037	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
119	20230810	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-50	5	-0.83	75241410	12661	78.08	6000	6080	5890	7800	4200	6000	5942.77	0.42	0	2775	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1114	20.38	0.83	12	0.07	292.00	7142.00	11400	20220923	-47.81	5510	20230726	7.99	8770	-32.16	20230221	5510	7.99	20230726	11400	-47.81	20220923	5510	7.99	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
120	20230810	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-90	5	-1.50	64865060	10915	67.31	6000	6080	5890	7800	4200	6000	5942.74	0.42	0	3015	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1106	20.24	0.83	12	0.06	292.00	7142.00	11400	20220923	-48.16	5510	20230726	7.26	8770	-32.61	20230221	5510	7.26	20230726	11400	-48.16	20220923	5510	7.26	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
121	20230810	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	2526000	421	2.60	6000	6000	6000	7800	4200	6000	6000.00	0.42	0	-206	6160	6080	5920	5840	5680	6120	5880	99	1800	500	3720	10	1	18720000	1123	20.55	0.84	12	0.00	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.52	N	053260	500	98 억		77896	N	N	0	N	00	N
122	20230809	160454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	160	2	2.74	94445210	16046	69.52	5760	6000	5760	7590	4090	5840	5885.83	0.40	0	3932	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1123	20.55	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
123	20230809	150449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	150	2	2.57	87752060	14926	64.67	5760	5990	5760	7590	4090	5840	5879.14	0.40	0	4263	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1121	20.51	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
124	20230809	140448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5950	110	2	1.88	78551040	13379	57.97	5760	5980	5760	7590	4090	5840	5871.22	0.40	0	3280	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1114	20.38	0.83	12	0.07	292.00	7142.00	11400	20220923	-47.81	5510	20230726	7.99	8770	-32.16	20230221	5510	7.99	20230726	11400	-47.81	20220923	5510	7.99	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
125	20230809	130458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	100	2	1.71	66026320	11265	48.81	5760	5950	5760	7590	4090	5840	5861.19	0.40	0	1997	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1112	20.34	0.83	12	0.06	292.00	7142.00	11400	20220923	-47.89	5510	20230726	7.80	8770	-32.27	20230221	5510	7.80	20230726	11400	-47.89	20220923	5510	7.80	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
126	20230809	120456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	20	2	0.34	48872760	8366	36.25	5760	5920	5760	7590	4090	5840	5841.83	0.40	0	-1	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1097	20.07	0.82	12	0.04	292.00	7142.00	11400	20220923	-48.60	5510	20230726	6.35	8770	-33.18	20230221	5510	6.35	20230726	11400	-48.60	20220923	5510	6.35	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
127	20230809	110455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	70	2	1.20	40732150	6980	30.24	5760	5920	5760	7590	4090	5840	5835.55	0.40	0	-406	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1106	20.24	0.83	12	0.04	292.00	7142.00	11400	20220923	-48.16	5510	20230726	7.26	8770	-32.61	20230221	5510	7.26	20230726	11400	-48.16	20220923	5510	7.26	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
128	20230809	100448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	30	2	0.51	33512640	5753	24.93	5760	5920	5760	7590	4090	5840	5825.25	0.40	0	-114	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1099	20.10	0.82	12	0.03	292.00	7142.00	11400	20220923	-48.51	5510	20230726	6.53	8770	-33.07	20230221	5510	6.53	20230726	11400	-48.51	20220923	5510	6.53	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
129	20230809	090448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	-60	5	-1.03	14106610	2442	10.58	5760	5810	5760	7590	4090	5840	5776.66	0.40	0	312	6093	5966	5873	5746	5653	5920	5700	99	1750	500	3620	10	1	18720000	1082	19.79	0.81	12	0.01	292.00	7142.00	11400	20220923	-49.30	5510	20230726	4.90	8770	-34.09	20230221	5510	4.90	20230726	11400	-49.30	20220923	5510	4.90	20230726	2.52	N	053260	500	98 억		73963	N	N	0	N	00	N
130	20230808	160458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5840	-80	5	-1.35	133394000	22751	86.74	5900	6000	5780	7690	4150	5920	5863.21	0.40	0	-922	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1093	20.00	0.82	12	0.12	292.00	7142.00	11400	20220923	-48.77	5510	20230726	5.99	8770	-33.41	20230221	5510	5.99	20230726	11400	-48.77	20220923	5510	5.99	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
131	20230808	150452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-130	5	-2.20	127381460	21714	82.79	5900	6000	5790	7690	4150	5920	5866.33	0.40	0	-1407	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1084	19.83	0.81	12	0.12	292.00	7142.00	11400	20220923	-49.21	5510	20230726	5.08	8770	-33.98	20230221	5510	5.08	20230726	11400	-49.21	20220923	5510	5.08	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
132	20230808	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	-90	5	-1.52	100682640	17111	65.24	5900	6000	5810	7690	4150	5920	5884.09	0.40	0	-1099	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1091	19.97	0.82	12	0.09	292.00	7142.00	11400	20220923	-48.86	5510	20230726	5.81	8770	-33.52	20230221	5510	5.81	20230726	11400	-48.86	20220923	5510	5.81	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
133	20230808	130443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	-50	5	-0.84	74870040	12688	48.38	5900	6000	5840	7690	4150	5920	5900.85	0.40	0	91	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1099	20.10	0.82	12	0.07	292.00	7142.00	11400	20220923	-48.51	5510	20230726	6.53	8770	-33.07	20230221	5510	6.53	20230726	11400	-48.51	20220923	5510	6.53	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
134	20230808	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5890	-30	5	-0.51	64123110	10853	41.38	5900	6000	5840	7690	4150	5920	5908.33	0.40	0	368	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1103	20.17	0.82	12	0.06	292.00	7142.00	11400	20220923	-48.33	5510	20230726	6.90	8770	-32.84	20230221	5510	6.90	20230726	11400	-48.33	20220923	5510	6.90	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
135	20230808	110444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	-20	5	-0.34	39696330	6696	25.53	5900	6000	5840	7690	4150	5920	5928.36	0.40	0	766	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1104	20.21	0.83	12	0.04	292.00	7142.00	11400	20220923	-48.25	5510	20230726	7.08	8770	-32.73	20230221	5510	7.08	20230726	11400	-48.25	20220923	5510	7.08	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
136	20230808	100451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	70	2	1.18	28193940	4750	18.11	5900	6000	5840	7690	4150	5920	5935.57	0.40	0	1698	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1121	20.51	0.84	12	0.03	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
137	20230808	090451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	50	2	0.84	1198500	203	0.77	5900	5970	5890	7690	4150	5920	5903.94	0.40	0	28	6226	6072	5856	5702	5486	5965	5595	99	1770	500	3670	10	1	18720000	1118	20.45	0.84	12	0.00	292.00	7142.00	11400	20220923	-47.63	5510	20230726	8.35	8770	-31.93	20230221	5510	8.35	20230726	11400	-47.63	20220923	5510	8.35	20230726	2.54	N	053260	500	98 억		74876	N	N	0	N	00	N
138	20230807	160449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-90	5	-1.50	154867130	26164	154.85	6010	6010	5640	7810	4210	6010	5919.09	0.39	0	2795	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1108	20.27	0.83	12	0.14	292.00	7142.00	11400	20220923	-48.07	5510	20230726	7.44	8770	-32.50	20230221	5510	7.44	20230726	11400	-48.07	20220923	5510	7.44	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
139	20230807	150448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-50	5	-0.83	143983480	24328	143.99	6010	6010	5640	7810	4210	6010	5918.43	0.39	0	2929	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1116	20.41	0.83	12	0.13	292.00	7142.00	11400	20220923	-47.72	5510	20230726	8.17	8770	-32.04	20230221	5510	8.17	20230726	11400	-47.72	20220923	5510	8.17	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
140	20230807	140450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-50	5	-0.83	138235720	23363	138.28	6010	6010	5640	7810	4210	6010	5916.87	0.39	0	3545	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1116	20.41	0.83	12	0.12	292.00	7142.00	11400	20220923	-47.72	5510	20230726	8.17	8770	-32.04	20230221	5510	8.17	20230726	11400	-47.72	20220923	5510	8.17	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
141	20230807	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-40	5	-0.67	106834050	18068	106.94	6010	6010	5640	7810	4210	6010	5912.89	0.39	0	1589	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1118	20.45	0.84	12	0.10	292.00	7142.00	11400	20220923	-47.63	5510	20230726	8.35	8770	-31.93	20230221	5510	8.35	20230726	11400	-47.63	20220923	5510	8.35	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
142	20230807	120445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-20	5	-0.33	100639400	17031	100.80	6010	6010	5640	7810	4210	6010	5909.19	0.39	0	1914	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1121	20.51	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
143	20230807	110442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-20	5	-0.33	87317270	14795	87.57	6010	6010	5640	7810	4210	6010	5901.81	0.39	0	988	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1121	20.51	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
144	20230807	100445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-50	5	-0.83	74934210	12712	75.24	6010	6010	5640	7810	4210	6010	5894.76	0.39	0	801	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1116	20.41	0.83	12	0.07	292.00	7142.00	11400	20220923	-47.72	5510	20230726	8.17	8770	-32.04	20230221	5510	8.17	20230726	11400	-47.72	20220923	5510	8.17	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
145	20230807	090446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	-130	5	-2.16	29322580	4987	29.52	6010	6010	5640	7810	4210	6010	5879.80	0.39	0	-199	6183	6096	6013	5926	5843	6055	5885	99	1800	500	3720	10	1	18720000	1101	20.14	0.82	12	0.03	292.00	7142.00	11400	20220923	-48.42	5510	20230726	6.72	8770	-32.95	20230221	5510	6.72	20230726	11400	-48.42	20220923	5510	6.72	20230726	2.54	N	053260	500	98 억		72105	N	N	0	N	00	N
146	20230804	160442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	-10	5	-0.17	101533560	16896	49.11	6070	6100	5930	7820	4220	6020	6009.32	0.39	0	-1307	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1125	20.58	0.84	12	0.09	292.00	7142.00	11400	20220923	-47.28	5510	20230726	9.07	8770	-31.47	20230221	5510	9.07	20230726	11400	-47.28	20220923	5510	9.07	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
147	20230804	150443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	-10	5	-0.17	94468560	15721	45.69	6070	6100	5930	7820	4220	6020	6009.07	0.39	0	-1307	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1125	20.58	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.28	5510	20230726	9.07	8770	-31.47	20230221	5510	9.07	20230726	11400	-47.28	20220923	5510	9.07	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
148	20230804	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-20	5	-0.33	85030960	14155	41.14	6070	6100	5930	7820	4220	6020	6007.13	0.39	0	-1178	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1123	20.55	0.84	12	0.08	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
149	20230804	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	-40	5	-0.66	77085660	12832	37.29	6070	6100	5930	7820	4220	6020	6007.30	0.39	0	-1443	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1119	20.48	0.84	12	0.07	292.00	7142.00	11400	20220923	-47.54	5510	20230726	8.53	8770	-31.81	20230221	5510	8.53	20230726	11400	-47.54	20220923	5510	8.53	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
150	20230804	120442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6080	60	2	1.00	59930360	9980	29.01	6070	6080	5930	7820	4220	6020	6005.05	0.39	0	-1465	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1138	20.82	0.85	12	0.05	292.00	7142.00	11400	20220923	-46.67	5510	20230726	10.34	8770	-30.67	20230221	5510	10.34	20230726	11400	-46.67	20220923	5510	10.34	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
151	20230804	110444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	20	2	0.33	51704440	8621	25.06	6070	6070	5930	7820	4220	6020	5997.50	0.39	0	-798	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1131	20.68	0.85	12	0.05	292.00	7142.00	11400	20220923	-47.02	5510	20230726	9.62	8770	-31.13	20230221	5510	9.62	20230726	11400	-47.02	20220923	5510	9.62	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
152	20230804	100438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-20	5	-0.33	29957260	4999	14.53	6070	6070	5930	7820	4220	6020	5992.65	0.39	0	-354	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1123	20.55	0.84	12	0.03	292.00	7142.00	11400	20220923	-47.37	5510	20230726	8.89	8770	-31.58	20230221	5510	8.89	20230726	11400	-47.37	20220923	5510	8.89	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
153	20230804	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6030	10	2	0.17	3358320	554	1.61	6070	6070	6010	7820	4220	6020	6061.95	0.39	0	-514	6300	6160	6040	5900	5780	6100	5840	99	1800	500	3730	10	1	18720000	1129	20.65	0.84	12	0.00	292.00	7142.00	11400	20220923	-47.11	5510	20230726	9.44	8770	-31.24	20230221	5510	9.44	20230726	11400	-47.11	20220923	5510	9.44	20230726	2.55	N	053260	500	98 억		73423	N	N	0	N	00	N
154	20230803	160439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	-90	5	-1.47	206742910	34347	90.70	6110	6180	5920	7940	4280	6110	6019.24	0.41	0	-5046	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1127	20.62	0.84	12	0.18	292.00	7142.00	11400	20220923	-47.19	5510	20230726	9.26	8770	-31.36	20230221	5510	9.26	20230726	11400	-47.19	20220923	5510	9.26	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
155	20230803	150442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	-90	5	-1.47	198869490	33031	87.23	6110	6180	5920	7940	4280	6110	6020.69	0.41	0	-6070	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1127	20.62	0.84	12	0.18	292.00	7142.00	11400	20220923	-47.19	5510	20230726	9.26	8770	-31.36	20230221	5510	9.26	20230726	11400	-47.19	20220923	5510	9.26	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
156	20230803	140437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-120	5	-1.96	187970210	31210	82.42	6110	6180	5920	7940	4280	6110	6022.76	0.41	0	-7005	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1121	20.51	0.84	12	0.17	292.00	7142.00	11400	20220923	-47.46	5510	20230726	8.71	8770	-31.70	20230221	5510	8.71	20230726	11400	-47.46	20220923	5510	8.71	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
157	20230803	130441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-150	5	-2.45	174990140	29041	76.69	6110	6180	5920	7940	4280	6110	6025.62	0.41	0	-8077	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1116	20.41	0.83	12	0.16	292.00	7142.00	11400	20220923	-47.72	5510	20230726	8.17	8770	-32.04	20230221	5510	8.17	20230726	11400	-47.72	20220923	5510	8.17	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
158	20230803	120441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	-170	5	-2.78	145789690	24165	63.82	6110	6180	5920	7940	4280	6110	6033.09	0.41	0	-6389	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1112	20.34	0.83	12	0.13	292.00	7142.00	11400	20220923	-47.89	5510	20230726	7.80	8770	-32.27	20230221	5510	7.80	20230726	11400	-47.89	20220923	5510	7.80	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
159	20230803	110437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-150	5	-2.45	111664890	18419	48.64	6110	6180	5950	7940	4280	6110	6062.48	0.41	0	-4748	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1116	20.41	0.83	12	0.10	292.00	7142.00	11400	20220923	-47.72	5510	20230726	8.17	8770	-32.04	20230221	5510	8.17	20230726	11400	-47.72	20220923	5510	8.17	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
160	20230803	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-40	5	-0.65	60754610	9961	26.31	6110	6180	6050	7940	4280	6110	6099.25	0.41	0	-2279	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1136	20.79	0.85	12	0.05	292.00	7142.00	11400	20220923	-46.75	5510	20230726	10.16	8770	-30.79	20230221	5510	10.16	20230726	11400	-46.75	20220923	5510	10.16	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
161	20230803	090437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	40	2	0.65	2693590	441	1.16	6110	6150	6100	7940	4280	6110	6107.91	0.41	0	-267	6476	6292	6196	6012	5916	6245	5965	99	1830	500	3780	10	1	18720000	1151	21.06	0.86	12	0.00	292.00	7142.00	11400	20220923	-46.05	5510	20230726	11.62	8770	-29.87	20230221	5510	11.62	20230726	11400	-46.05	20220923	5510	11.62	20230726	2.56	N	053260	500	98 억		77640	N	N	0	N	00	N
162	20230802	160439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6110	-80	5	-1.29	233917970	37577	172.36	6320	6380	6100	8040	4340	6190	6225.03	0.45	0	-7334	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1144	20.92	0.86	12	0.20	292.00	7142.00	11400	20220923	-46.40	5510	20230726	10.89	8770	-30.33	20230221	5510	10.89	20230726	11400	-46.40	20220923	5510	10.89	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
163	20230802	150445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6140	-50	5	-0.81	231009480	37101	170.18	6320	6380	6100	8040	4340	6190	6226.50	0.45	0	-7371	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1149	21.03	0.86	12	0.20	292.00	7142.00	11400	20220923	-46.14	5510	20230726	11.43	8770	-29.99	20230221	5510	11.43	20230726	11400	-46.14	20220923	5510	11.43	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
164	20230802	140439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6110	-80	5	-1.29	224436290	36024	165.24	6320	6380	6100	8040	4340	6190	6230.19	0.45	0	-7348	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1144	20.92	0.86	12	0.19	292.00	7142.00	11400	20220923	-46.40	5510	20230726	10.89	8770	-30.33	20230221	5510	10.89	20230726	11400	-46.40	20220923	5510	10.89	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
165	20230802	130438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	-40	5	-0.65	206500160	33088	151.77	6320	6380	6100	8040	4340	6190	6240.94	0.45	0	-6686	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1151	21.06	0.86	12	0.18	292.00	7142.00	11400	20220923	-46.05	5510	20230726	11.62	8770	-29.87	20230221	5510	11.62	20230726	11400	-46.05	20220923	5510	11.62	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
166	20230802	120434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6120	-70	5	-1.13	189466030	30302	138.99	6320	6380	6110	8040	4340	6190	6252.60	0.45	0	-6238	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1146	20.96	0.86	12	0.16	292.00	7142.00	11400	20220923	-46.32	5510	20230726	11.07	8770	-30.22	20230221	5510	11.07	20230726	11400	-46.32	20220923	5510	11.07	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
167	20230802	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6210	20	2	0.32	167448200	26716	122.54	6320	6380	6110	8040	4340	6190	6267.72	0.45	0	-5931	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1163	21.27	0.87	12	0.14	292.00	7142.00	11400	20220923	-45.53	5510	20230726	12.70	8770	-29.19	20230221	5510	12.70	20230726	11400	-45.53	20220923	5510	12.70	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
168	20230802	100435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6270	80	2	1.29	126215560	20084	92.12	6320	6380	6210	8040	4340	6190	6284.39	0.45	0	-3808	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1174	21.47	0.88	12	0.11	292.00	7142.00	11400	20220923	-45.00	5510	20230726	13.79	8770	-28.51	20230221	5510	13.79	20230726	11400	-45.00	20220923	5510	13.79	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
169	20230802	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6310	120	2	1.94	39137530	6217	28.52	6320	6320	6220	8040	4340	6190	6295.28	0.45	0	-1799	6376	6282	6206	6112	6036	6275	6105	99	1850	500	3830	10	1	18720000	1181	21.61	0.88	12	0.03	292.00	7142.00	11400	20220923	-44.65	5510	20230726	14.52	8770	-28.05	20230221	5510	14.52	20230726	11400	-44.65	20220923	5510	14.52	20230726	2.59	N	053260	500	98 억		84973	N	N	0	N	00	N
170	20230801	160436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6190	0	3	0.00	134418500	21727	55.19	6190	6300	6130	8040	4340	6190	6186.70	0.43	0	3561	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1159	21.20	0.87	12	0.12	292.00	7142.00	11400	20220923	-45.70	5510	20230726	12.34	8770	-29.42	20230221	5510	12.34	20230726	11400	-45.70	20220923	5510	12.34	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
171	20230801	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6160	-30	5	-0.48	114708430	18535	47.08	6190	6300	6130	8040	4340	6190	6188.75	0.43	0	3574	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1153	21.10	0.86	12	0.10	292.00	7142.00	11400	20220923	-45.96	5510	20230726	11.80	8770	-29.76	20230221	5510	11.80	20230726	11400	-45.96	20220923	5510	11.80	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
172	20230801	140441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6190	0	3	0.00	109615780	17709	44.98	6190	6300	6130	8040	4340	6190	6189.83	0.43	0	3603	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1159	21.20	0.87	12	0.09	292.00	7142.00	11400	20220923	-45.70	5510	20230726	12.34	8770	-29.42	20230221	5510	12.34	20230726	11400	-45.70	20220923	5510	12.34	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
173	20230801	130432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6210	20	2	0.32	95944200	15486	39.34	6190	6300	6130	8040	4340	6190	6195.54	0.43	0	4392	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1163	21.27	0.87	12	0.08	292.00	7142.00	11400	20220923	-45.53	5510	20230726	12.70	8770	-29.19	20230221	5510	12.70	20230726	11400	-45.53	20220923	5510	12.70	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
174	20230801	120433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6220	30	2	0.48	82569490	13319	33.83	6190	6300	6130	8040	4340	6190	6199.38	0.43	0	4450	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1164	21.30	0.87	12	0.07	292.00	7142.00	11400	20220923	-45.44	5510	20230726	12.89	8770	-29.08	20230221	5510	12.89	20230726	11400	-45.44	20220923	5510	12.89	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
175	20230801	110431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6220	30	2	0.48	72849040	11753	29.85	6190	6300	6130	8040	4340	6190	6198.34	0.43	0	5087	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1164	21.30	0.87	12	0.06	292.00	7142.00	11400	20220923	-45.44	5510	20230726	12.89	8770	-29.08	20230221	5510	12.89	20230726	11400	-45.44	20220923	5510	12.89	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
176	20230801	100434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6200	10	2	0.16	57509690	9299	23.62	6190	6230	6130	8040	4340	6190	6184.50	0.43	0	5310	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1161	21.23	0.87	12	0.05	292.00	7142.00	11400	20220923	-45.61	5510	20230726	12.52	8770	-29.30	20230221	5510	12.52	20230726	11400	-45.61	20220923	5510	12.52	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N
177	20230801	090429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6190	0	3	0.00	17713110	2863	7.27	6190	6200	6130	8040	4340	6190	6186.91	0.43	0	1985	6343	6266	6153	6076	5963	6305	6115	99	1850	500	3830	10	1	18720000	1159	21.20	0.87	12	0.02	292.00	7142.00	11400	20220923	-45.70	5510	20230726	12.34	8770	-29.42	20230221	5510	12.34	20230726	11400	-45.70	20220923	5510	12.34	20230726	2.65	N	053260	500	98 억		81414	N	N	0	N	00	N