KissMeData/053260/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160530	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6190	120	2	1.98	240548910	39057	53.12	6040	6230	6040	7890	4250	6070	6159.55	0.41	0	4816	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1159	21.20	0.87	12	0.21	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	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
3	20230731	150531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6180	110	2	1.81	217666000	35369	48.10	6040	6230	6040	7890	4250	6070	6154.81	0.41	0	4581	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1157	21.16	0.87	12	0.19	292.00	7142.00	11400	20220923	-45.79	5510	20230726	12.16	8770	-29.53	20230221	5510	12.16	20230726	11400	-45.79	20220923	5510	12.16	20230726	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
4	20230731	140532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6180	110	2	1.81	178697940	29070	39.53	6040	6230	6040	7890	4250	6070	6147.90	0.41	0	3503	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1157	21.16	0.87	12	0.16	292.00	7142.00	11400	20220923	-45.79	5510	20230726	12.16	8770	-29.53	20230221	5510	12.16	20230726	11400	-45.79	20220923	5510	12.16	20230726	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
5	20230731	130532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6200	130	2	2.14	158293730	25771	35.05	6040	6210	6040	7890	4250	6070	6143.10	0.41	0	3177	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1161	21.23	0.87	12	0.14	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	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
6	20230731	120538	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6200	130	2	2.14	147861540	24085	32.75	6040	6210	6040	7890	4250	6070	6139.95	0.41	0	2799	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1161	21.23	0.87	12	0.13	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	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
7	20230731	110540	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	60	2	0.99	88278330	14451	19.65	6040	6200	6040	7890	4250	6070	6109.56	0.41	0	311	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1148	20.99	0.86	12	0.08	292.00	7142.00	11400	20220923	-46.23	5510	20230726	11.25	8770	-30.10	20230221	5510	11.25	20230726	11400	-46.23	20220923	5510	11.25	20230726	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
8	20230731	100540	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	60	2	0.99	67109220	11006	14.97	6040	6200	6040	7890	4250	6070	6098.22	0.41	0	120	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1148	20.99	0.86	12	0.06	292.00	7142.00	11400	20220923	-46.23	5510	20230726	11.25	8770	-30.10	20230221	5510	11.25	20230726	11400	-46.23	20220923	5510	11.25	20230726	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
9	20230731	090531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	-30	5	-0.49	18122210	2999	4.08	6040	6040	6040	7890	4250	6070	6040.00	0.41	0	817	6523	6296	6003	5776	5483	6410	5890	99	1820	500	3760	10	1	18720000	1131	20.68	0.85	12	0.02	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	2.72	N	053260	500	98 억		76596	N	N	0	N	00	N
10	20230728	160534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	200	2	3.41	439568660	72680	99.44	5710	6230	5710	7630	4110	5870	6048.00	0.33	0	15547	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1136	20.79	0.85	12	0.39	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
11	20230728	150533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6080	210	2	3.58	430438540	71176	97.39	5710	6230	5710	7630	4110	5870	6047.52	0.33	0	15340	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1138	20.82	0.85	12	0.38	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
12	20230728	140531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	260	2	4.43	333836650	55252	75.60	5710	6230	5710	7630	4110	5870	6042.07	0.33	0	9580	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1148	20.99	0.86	12	0.30	292.00	7142.00	11400	20220923	-46.23	5510	20230726	11.25	8770	-30.10	20230221	5510	11.25	20230726	11400	-46.23	20220923	5510	11.25	20230726	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
13	20230728	130534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6100	230	2	3.92	207404180	34793	47.61	5710	6130	5710	7630	4110	5870	5961.09	0.33	0	15168	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1142	20.89	0.85	12	0.19	292.00	7142.00	11400	20220923	-46.49	5510	20230726	10.71	8770	-30.44	20230221	5510	10.71	20230726	11400	-46.49	20220923	5510	10.71	20230726	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
14	20230728	120531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6110	240	2	4.09	185235390	31161	42.64	5710	6130	5710	7630	4110	5870	5944.46	0.33	0	14061	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1144	20.92	0.86	12	0.17	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
15	20230728	110535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	170	2	2.90	153671200	25980	35.55	5710	6080	5710	7630	4110	5870	5914.98	0.33	0	11379	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1131	20.68	0.85	12	0.14	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
16	20230728	100529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	120	2	2.04	120555320	20484	28.03	5710	6080	5710	7630	4110	5870	5885.34	0.33	0	9416	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1121	20.51	0.84	12	0.11	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
17	20230728	090532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	-10	5	-0.17	49745510	8651	11.84	5710	5860	5710	7630	4110	5870	5750.26	0.33	0	4056	6363	6116	5813	5566	5263	6240	5690	99	1760	500	3630	10	1	18720000	1097	20.07	0.82	12	0.05	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	2.74	N	053260	500	98 억		61219	N	N	0	N	00	N
18	20230727	160529	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5870	280	2	5.01	417056230	72086	56.26	5510	6060	5510	7260	3920	5590	5785.42	0.22	-460	18717	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1099	20.10	0.82	12	0.39	292.00	7142.00	11400	20220923	-48.51	5510	20230727	6.53	8770	-33.07	20230221	5510	6.53	20230727	11400	-48.51	20220923	5510	6.53	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
19	20230727	150531	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5860	270	2	4.83	396750060	68622	53.56	5510	6060	5510	7260	3920	5590	5781.67	0.22	-460	19013	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1097	20.07	0.82	12	0.37	292.00	7142.00	11400	20220923	-48.60	5510	20230727	6.35	8770	-33.18	20230221	5510	6.35	20230727	11400	-48.60	20220923	5510	6.35	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
20	20230727	140527	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5920	330	2	5.90	380265880	65817	51.37	5510	6060	5510	7260	3920	5590	5777.62	0.22	-460	18092	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1108	20.27	0.83	12	0.35	292.00	7142.00	11400	20220923	-48.07	5510	20230727	7.44	8770	-32.50	20230221	5510	7.44	20230727	11400	-48.07	20220923	5510	7.44	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
21	20230727	130527	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5860	270	2	4.83	341222710	59201	46.20	5510	6060	5510	7260	3920	5590	5763.80	0.22	-460	17218	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1097	20.07	0.82	12	0.32	292.00	7142.00	11400	20220923	-48.60	5510	20230727	6.35	8770	-33.18	20230221	5510	6.35	20230727	11400	-48.60	20220923	5510	6.35	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
22	20230727	120530	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5790	200	2	3.58	213093250	37456	29.23	5510	5840	5510	7260	3920	5590	5689.16	0.22	-460	20913	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1084	19.83	0.81	12	0.20	292.00	7142.00	11400	20220923	-49.21	5510	20230727	5.08	8770	-33.98	20230221	5510	5.08	20230727	11400	-49.21	20220923	5510	5.08	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
23	20230727	110529	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5830	240	2	4.29	183107510	32275	25.19	5510	5840	5510	7260	3920	5590	5673.35	0.22	-460	17495	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1091	19.97	0.82	12	0.17	292.00	7142.00	11400	20220923	-48.86	5510	20230727	5.81	8770	-33.52	20230221	5510	5.81	20230727	11400	-48.86	20220923	5510	5.81	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
24	20230727	100528	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5730	140	2	2.50	131858720	23431	18.29	5510	5800	5510	7260	3920	5590	5627.53	0.22	-460	12238	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1073	19.62	0.80	12	0.13	292.00	7142.00	11400	20220923	-49.74	5510	20230727	3.99	8770	-34.66	20230221	5510	3.99	20230727	11400	-49.74	20220923	5510	3.99	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
25	20230727	090528	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5700	110	2	1.97	49252000	8879	6.93	5510	5750	5510	7260	3920	5590	5547.02	0.22	-460	2565	6123	5856	5683	5416	5243	5770	5330	99	1670	500	3460	10	1	18720000	1067	19.52	0.80	12	0.05	292.00	7142.00	11400	20220923	-50.00	5510	20230727	3.45	8770	-35.01	20230221	5510	3.45	20230727	11400	-50.00	20220923	5510	3.45	20230727	2.87	N	053260	500	98 억		41227	N	N	0	N	00	N
26	20230726	160526	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5590	-350	5	-5.89	724553910	126830	167.29	5780	5950	5510	7720	4160	5940	5712.89	0.22	0	-626	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1046	19.14	0.78	12	0.68	292.00	7142.00	11400	20220923	-50.96	5510	20230726	1.45	8770	-36.26	20230221	5510	1.45	20230726	11400	-50.96	20220923	5510	1.45	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
27	20230726	150530	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5640	-300	5	-5.05	700025310	122446	161.51	5780	5950	5560	7720	4160	5940	5717.01	0.22	0	-1090	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1056	19.32	0.79	12	0.65	292.00	7142.00	11400	20220923	-50.53	5560	20230726	1.44	8770	-35.69	20230221	5560	1.44	20230726	11400	-50.53	20220923	5560	1.44	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
28	20230726	140527	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5600	-340	5	-5.72	648801760	113357	149.52	5780	5950	5600	7720	4160	5940	5723.53	0.22	0	-3321	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1048	19.18	0.78	12	0.61	292.00	7142.00	11400	20220923	-50.88	5600	20230726	0.00	8770	-36.15	20230221	5600	0.00	20230726	11400	-50.88	20220923	5600	0.00	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
29	20230726	130525	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5630	-310	5	-5.22	553177090	96374	127.12	5780	5950	5600	7720	4160	5940	5739.90	0.22	0	-841	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1054	19.28	0.79	12	0.51	292.00	7142.00	11400	20220923	-50.61	5600	20230726	0.54	8770	-35.80	20230221	5600	0.54	20230726	11400	-50.61	20220923	5600	0.54	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
30	20230726	120527	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5710	-230	5	-3.87	453979620	78891	104.06	5780	5950	5630	7720	4160	5940	5754.52	0.22	0	5587	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1069	19.55	0.80	12	0.42	292.00	7142.00	11400	20220923	-49.91	5630	20230726	1.42	8770	-34.89	20230221	5630	1.42	20230726	11400	-49.91	20220923	5630	1.42	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
31	20230726	110524	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5680	-260	5	-4.38	413443220	71806	94.71	5780	5950	5630	7720	4160	5940	5757.78	0.22	0	8104	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1063	19.45	0.80	12	0.38	292.00	7142.00	11400	20220923	-50.18	5630	20230726	0.89	8770	-35.23	20230221	5630	0.89	20230726	11400	-50.18	20220923	5630	0.89	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
32	20230726	100528	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	5770	-170	5	-2.86	297836510	51455	67.87	5780	5950	5650	7720	4160	5940	5788.29	0.22	0	8874	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1080	19.76	0.81	12	0.27	292.00	7142.00	11400	20220923	-49.39	5650	20230726	2.12	8770	-34.21	20230221	5650	2.12	20230726	11400	-49.39	20220923	5650	2.12	20230726	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
33	20230726	090523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	-70	5	-1.18	64680780	11118	14.67	5780	5930	5780	7720	4160	5940	5817.66	0.22	0	5002	6293	6116	5983	5806	5673	6050	5740	99	1780	500	3680	10	1	18720000	1099	20.10	0.82	12	0.06	292.00	7142.00	11400	20220923	-48.51	5750	20230103	2.09	8770	-33.07	20230221	5750	2.09	20230103	11400	-48.51	20220923	5750	2.09	20230103	2.87	N	053260	500	98 억		41687	N	N	0	N	00	N
34	20230725	160522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	-210	5	-3.41	443113400	73691	89.51	6070	6160	5850	7990	4310	6150	6013.62	0.19	0	6445	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1112	20.34	0.83	12	0.39	292.00	7142.00	11400	20220923	-47.89	5750	20230103	3.30	8770	-32.27	20230221	5750	3.30	20230103	11400	-47.89	20220923	5750	3.30	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
35	20230725	150519	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	-170	5	-2.76	406429920	67530	82.02	6070	6160	5850	7990	4310	6150	6018.51	0.19	0	6127	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1119	20.48	0.84	12	0.36	292.00	7142.00	11400	20220923	-47.54	5750	20230103	4.00	8770	-31.81	20230221	5750	4.00	20230103	11400	-47.54	20220923	5750	4.00	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
36	20230725	140519	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-160	5	-2.60	383568600	63707	77.38	6070	6160	5850	7990	4310	6150	6020.82	0.19	0	7164	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1121	20.51	0.84	12	0.34	292.00	7142.00	11400	20220923	-47.46	5750	20230103	4.17	8770	-31.70	20230221	5750	4.17	20230103	11400	-47.46	20220923	5750	4.17	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
37	20230725	130523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-150	5	-2.44	338498590	56182	68.24	6070	6160	5850	7990	4310	6150	6025.04	0.19	0	7249	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1123	20.55	0.84	12	0.30	292.00	7142.00	11400	20220923	-47.37	5750	20230103	4.35	8770	-31.58	20230221	5750	4.35	20230103	11400	-47.37	20220923	5750	4.35	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
38	20230725	120523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-150	5	-2.44	311549640	51691	62.79	6070	6160	5850	7990	4310	6150	6027.15	0.19	0	6150	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1123	20.55	0.84	12	0.28	292.00	7142.00	11400	20220923	-47.37	5750	20230103	4.35	8770	-31.58	20230221	5750	4.35	20230103	11400	-47.37	20220923	5750	4.35	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
39	20230725	110520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-150	5	-2.44	230951580	38248	46.46	6070	6160	5850	7990	4310	6150	6038.27	0.19	0	1911	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1123	20.55	0.84	12	0.20	292.00	7142.00	11400	20220923	-47.37	5750	20230103	4.35	8770	-31.58	20230221	5750	4.35	20230103	11400	-47.37	20220923	5750	4.35	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
40	20230725	100521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	-110	5	-1.79	111645670	18392	22.34	6070	6160	5850	7990	4310	6150	6070.34	0.19	0	815	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1131	20.68	0.85	12	0.10	292.00	7142.00	11400	20220923	-47.02	5750	20230103	5.04	8770	-31.13	20230221	5750	5.04	20230103	11400	-47.02	20220923	5750	5.04	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
41	20230725	090520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6110	-40	5	-0.65	23489870	3849	4.68	6070	6160	6070	7990	4310	6150	6102.85	0.19	0	1125	6483	6316	6223	6056	5963	6270	6010	99	1840	500	3810	10	1	18720000	1144	20.92	0.86	12	0.02	292.00	7142.00	11400	20220923	-46.40	5750	20230103	6.26	8770	-30.33	20230221	5750	6.26	20230103	11400	-46.40	20220923	5750	6.26	20230103	2.93	N	053260	500	98 억		34895	N	N	0	N	00	N
42	20230724	160522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	-260	5	-4.06	509571400	81773	208.86	6350	6390	6130	8330	4490	6410	6231.52	0.24	0	-10300	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1151	21.06	0.86	12	0.44	292.00	7142.00	11400	20220923	-46.05	5750	20230103	6.96	8770	-29.87	20230221	5750	6.96	20230103	11400	-46.05	20220923	5750	6.96	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
43	20230724	150518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	-260	5	-4.06	475272040	76193	194.61	6350	6390	6130	8330	4490	6410	6237.63	0.24	0	-10545	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1151	21.06	0.86	12	0.41	292.00	7142.00	11400	20220923	-46.05	5750	20230103	6.96	8770	-29.87	20230221	5750	6.96	20230103	11400	-46.05	20220923	5750	6.96	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
44	20230724	140517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6160	-250	5	-3.90	457912990	73378	187.42	6350	6390	6130	8330	4490	6410	6240.35	0.24	0	-9844	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1153	21.10	0.86	12	0.39	292.00	7142.00	11400	20220923	-45.96	5750	20230103	7.13	8770	-29.76	20230221	5750	7.13	20230103	11400	-45.96	20220923	5750	7.13	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
45	20230724	130518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6220	-190	5	-2.96	354251240	56595	144.55	6350	6390	6200	8330	4490	6410	6259.28	0.24	0	-6065	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1164	21.30	0.87	12	0.30	292.00	7142.00	11400	20220923	-45.44	5750	20230103	8.17	8770	-29.08	20230221	5750	8.17	20230103	11400	-45.44	20220923	5750	8.17	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
46	20230724	120518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6250	-160	5	-2.50	275984660	43995	112.37	6350	6390	6210	8330	4490	6410	6272.94	0.24	0	-5139	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1170	21.40	0.88	12	0.24	292.00	7142.00	11400	20220923	-45.18	5750	20230103	8.70	8770	-28.73	20230221	5750	8.70	20230103	11400	-45.18	20220923	5750	8.70	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
47	20230724	110521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6260	-150	5	-2.34	213099250	33892	86.57	6350	6390	6230	8330	4490	6410	6287.42	0.24	0	-3744	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1172	21.44	0.88	12	0.18	292.00	7142.00	11400	20220923	-45.09	5750	20230103	8.87	8770	-28.62	20230221	5750	8.87	20230103	11400	-45.09	20220923	5750	8.87	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
48	20230724	100516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6300	-110	5	-1.72	140954550	22350	57.09	6350	6390	6250	8330	4490	6410	6306.46	0.24	0	-2881	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1179	21.58	0.88	12	0.12	292.00	7142.00	11400	20220923	-44.74	5750	20230103	9.57	8770	-28.16	20230221	5750	9.57	20230103	11400	-44.74	20220923	5750	9.57	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
49	20230724	090519	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6370	-40	5	-0.62	7737390	1217	3.11	6350	6370	6350	8330	4490	6410	6355.52	0.24	0	-132	6563	6486	6443	6366	6323	6465	6345	99	1920	500	3970	10	1	18720000	1192	21.82	0.89	12	0.01	292.00	7142.00	11400	20220923	-44.12	5750	20230103	10.78	8770	-27.37	20230221	5750	10.78	20230103	11400	-44.12	20220923	5750	10.78	20230103	2.96	N	053260	500	98 억		45160	N	N	0	N	00	N
50	20230721	160514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6410	-60	5	-0.93	237875430	36995	117.56	6460	6520	6400	8410	4530	6470	6430.11	0.25	0	-2358	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1200	21.95	0.90	12	0.20	292.00	7142.00	11400	20220923	-43.77	5750	20230103	11.48	8770	-26.91	20230221	5750	11.48	20230103	11400	-43.77	20220923	5750	11.48	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
51	20230721	150517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6430	-40	5	-0.62	213614100	33214	105.55	6460	6520	6400	8410	4530	6470	6431.45	0.25	0	-1856	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1204	22.02	0.90	12	0.18	292.00	7142.00	11400	20220923	-43.60	5750	20230103	11.83	8770	-26.68	20230221	5750	11.83	20230103	11400	-43.60	20220923	5750	11.83	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
52	20230721	140514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6430	-40	5	-0.62	120514790	18696	59.41	6460	6520	6400	8410	4530	6470	6446.02	0.25	0	-333	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1204	22.02	0.90	12	0.10	292.00	7142.00	11400	20220923	-43.60	5750	20230103	11.83	8770	-26.68	20230221	5750	11.83	20230103	11400	-43.60	20220923	5750	11.83	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
53	20230721	130516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6520	50	2	0.77	101681670	15772	50.12	6460	6520	6400	8410	4530	6470	6446.97	0.25	0	-314	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1221	22.33	0.91	12	0.08	292.00	7142.00	11400	20220923	-42.81	5750	20230103	13.39	8770	-25.66	20230221	5750	13.39	20230103	11400	-42.81	20220923	5750	13.39	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
54	20230721	120520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6460	-10	5	-0.15	65441150	10162	32.29	6460	6490	6400	8410	4530	6470	6439.79	0.25	0	-444	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1209	22.12	0.90	12	0.05	292.00	7142.00	11400	20220923	-43.33	5750	20230103	12.35	8770	-26.34	20230221	5750	12.35	20230103	11400	-43.33	20220923	5750	12.35	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
55	20230721	110519	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6420	-50	5	-0.77	51540280	8004	25.44	6460	6490	6400	8410	4530	6470	6439.32	0.25	0	-537	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1202	21.99	0.90	12	0.04	292.00	7142.00	11400	20220923	-43.68	5750	20230103	11.65	8770	-26.80	20230221	5750	11.65	20230103	11400	-43.68	20220923	5750	11.65	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
56	20230721	100518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	0	3	0.00	38359910	5956	18.93	6460	6490	6400	8410	4530	6470	6440.55	0.25	0	-512	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1211	22.16	0.91	12	0.03	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
57	20230721	090518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6400	-70	5	-1.08	10456370	1625	5.16	6460	6460	6400	8410	4530	6470	6434.69	0.25	0	-103	6583	6526	6493	6436	6403	6555	6465	99	1940	500	4010	10	1	18720000	1198	21.92	0.90	12	0.01	292.00	7142.00	11400	20220923	-43.86	5750	20230103	11.30	8770	-27.02	20230221	5750	11.30	20230103	11400	-43.86	20220923	5750	11.30	20230103	2.98	N	053260	500	98 억		47519	N	N	0	N	00	N
58	20230720	160514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-50	5	-0.77	198014820	30537	79.11	6460	6550	6460	8470	4570	6520	6484.42	0.25	0	1231	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.16	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
59	20230720	150512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-50	5	-0.77	178557870	27530	71.32	6460	6550	6460	8470	4570	6520	6485.94	0.25	0	1100	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.15	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
60	20230720	140512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6500	-20	5	-0.31	135489720	20885	54.11	6460	6550	6460	8470	4570	6520	6487.42	0.25	0	1134	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1217	22.26	0.91	12	0.11	292.00	7142.00	11400	20220923	-42.98	5750	20230103	13.04	8770	-25.88	20230221	5750	13.04	20230103	11400	-42.98	20220923	5750	13.04	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
61	20230720	130512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6500	-20	5	-0.31	103440500	15947	41.31	6460	6550	6460	8470	4570	6520	6486.52	0.25	0	690	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1217	22.26	0.91	12	0.09	292.00	7142.00	11400	20220923	-42.98	5750	20230103	13.04	8770	-25.88	20230221	5750	13.04	20230103	11400	-42.98	20220923	5750	13.04	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
62	20230720	120517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-50	5	-0.77	80635360	12437	32.22	6460	6550	6460	8470	4570	6520	6483.51	0.25	0	316	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.07	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
63	20230720	110515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6490	-30	5	-0.46	43595630	6729	17.43	6460	6510	6460	8470	4570	6520	6478.77	0.25	0	588	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1215	22.23	0.91	12	0.04	292.00	7142.00	11400	20220923	-43.07	5750	20230103	12.87	8770	-26.00	20230221	5750	12.87	20230103	11400	-43.07	20220923	5750	12.87	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
64	20230720	100510	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-50	5	-0.77	25150570	3885	10.06	6460	6510	6460	8470	4570	6520	6473.76	0.25	0	471	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.02	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
65	20230720	090510	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-50	5	-0.77	4822160	746	1.93	6460	6470	6460	8470	4570	6520	6464.02	0.25	0	-77	6626	6572	6516	6462	6406	6600	6490	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.00	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.03	N	053260	500	98 억		46288	N	N	0	N	00	N
66	20230719	160521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6520	-10	5	-0.15	249054120	38449	62.63	6470	6570	6460	8480	4580	6530	6477.41	0.28	0	-5239	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1221	22.33	0.91	12	0.21	292.00	7142.00	11400	20220923	-42.81	5750	20230103	13.39	8770	-25.66	20230221	5750	13.39	20230103	11400	-42.81	20220923	5750	13.39	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
67	20230719	150519	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-60	5	-0.92	238350350	36803	59.95	6470	6570	6460	8480	4580	6530	6476.38	0.28	0	-4870	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.20	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
68	20230719	140520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6460	-70	5	-1.07	200479120	30944	50.41	6470	6570	6460	8480	4580	6530	6478.77	0.28	0	-4245	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1209	22.12	0.90	12	0.17	292.00	7142.00	11400	20220923	-43.33	5750	20230103	12.35	8770	-26.34	20230221	5750	12.35	20230103	11400	-43.33	20220923	5750	12.35	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
69	20230719	130515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-60	5	-0.92	169229160	26113	42.54	6470	6570	6460	8480	4580	6530	6480.65	0.28	0	-3902	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.14	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
70	20230719	120520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6480	-50	5	-0.77	148000970	22835	37.20	6470	6570	6460	8480	4580	6530	6481.32	0.28	0	-3745	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1213	22.19	0.91	12	0.12	292.00	7142.00	11400	20220923	-43.16	5750	20230103	12.70	8770	-26.11	20230221	5750	12.70	20230103	11400	-43.16	20220923	5750	12.70	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
71	20230719	110520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6490	-40	5	-0.61	117878330	18188	29.63	6470	6570	6460	8480	4580	6530	6481.10	0.28	0	-3462	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1215	22.23	0.91	12	0.10	292.00	7142.00	11400	20220923	-43.07	5750	20230103	12.87	8770	-26.00	20230221	5750	12.87	20230103	11400	-43.07	20220923	5750	12.87	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
72	20230719	100516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6470	-60	5	-0.92	111235230	17166	27.96	6470	6570	6460	8480	4580	6530	6479.97	0.28	0	-3436	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1211	22.16	0.91	12	0.09	292.00	7142.00	11400	20220923	-43.25	5750	20230103	12.52	8770	-26.23	20230221	5750	12.52	20230103	11400	-43.25	20220923	5750	12.52	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
73	20230719	090516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6540	10	2	0.15	39657890	6127	9.98	6470	6570	6470	8480	4580	6530	6472.64	0.28	0	-30	6883	6706	6603	6426	6323	6655	6375	99	1950	500	4040	10	1	18720000	1224	22.40	0.92	12	0.03	292.00	7142.00	11400	20220923	-42.63	5750	20230103	13.74	8770	-25.43	20230221	5750	13.74	20230103	11400	-42.63	20220923	5750	13.74	20230103	3.06	N	053260	500	98 억		51525	N	N	0	N	00	N
74	20230718	160516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6530	-130	5	-1.95	399237410	60678	153.55	6780	6780	6500	8650	4670	6660	6579.81	0.32	0	-8373	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1222	22.36	0.91	12	0.32	292.00	7142.00	11400	20220923	-42.72	5750	20230103	13.57	8770	-25.54	20230221	5750	13.57	20230103	11400	-42.72	20220923	5750	13.57	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
75	20230718	150516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-110	5	-1.65	352150020	53472	135.32	6780	6780	6500	8650	4670	6660	6585.69	0.32	0	-8401	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1226	22.43	0.92	12	0.29	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
76	20230718	140513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-110	5	-1.65	330200450	50129	126.86	6780	6780	6500	8650	4670	6660	6587.01	0.32	0	-7269	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1226	22.43	0.92	12	0.27	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
77	20230718	130513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-110	5	-1.65	302458280	45894	116.14	6780	6780	6500	8650	4670	6660	6590.36	0.32	0	-5323	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1226	22.43	0.92	12	0.25	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
78	20230718	120516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-110	5	-1.65	267154330	40500	102.49	6780	6780	6500	8650	4670	6660	6596.40	0.32	0	-4495	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1226	22.43	0.92	12	0.22	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
79	20230718	110517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6560	-100	5	-1.50	234500660	35511	89.86	6780	6780	6500	8650	4670	6660	6603.60	0.32	0	-3658	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1228	22.47	0.92	12	0.19	292.00	7142.00	11400	20220923	-42.46	5750	20230103	14.09	8770	-25.20	20230221	5750	14.09	20230103	11400	-42.46	20220923	5750	14.09	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
80	20230718	100512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6580	-80	5	-1.20	182421360	27554	69.73	6780	6780	6500	8650	4670	6660	6620.50	0.32	0	-4587	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1232	22.53	0.92	12	0.15	292.00	7142.00	11400	20220923	-42.28	5750	20230103	14.43	8770	-24.97	20230221	5750	14.43	20230103	11400	-42.28	20220923	5750	14.43	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
81	20230718	090513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	40	2	0.60	19739260	2928	7.41	6780	6780	6700	8650	4670	6660	6741.61	0.32	0	-497	6820	6740	6670	6590	6520	6780	6630	99	1990	500	4120	10	1	18720000	1254	22.95	0.94	12	0.02	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.06	N	053260	500	98 억		59906	N	N	0	N	00	N
82	20230717	160514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	10	2	0.15	262394250	39414	94.22	6610	6750	6600	8640	4660	6650	6657.39	0.28	0	7779	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1247	22.81	0.93	12	0.21	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
83	20230717	150511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	50	2	0.75	237971020	35751	85.47	6610	6750	6600	8640	4660	6650	6656.35	0.28	0	7619	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1254	22.95	0.94	12	0.19	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
84	20230717	140513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	90	2	1.35	203055410	30538	73.00	6610	6750	6600	8640	4660	6650	6649.27	0.28	0	7907	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1262	23.08	0.94	12	0.16	292.00	7142.00	11400	20220923	-40.88	5750	20230103	17.22	8770	-23.15	20230221	5750	17.22	20230103	11400	-40.88	20220923	5750	17.22	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
85	20230717	130509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	10	2	0.15	155066780	23380	55.89	6610	6690	6600	8640	4660	6650	6632.45	0.28	0	5726	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1247	22.81	0.93	12	0.12	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
86	20230717	120515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6670	20	2	0.30	140429630	21179	50.63	6610	6690	6600	8640	4660	6650	6630.61	0.28	0	3693	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1249	22.84	0.93	12	0.11	292.00	7142.00	11400	20220923	-41.49	5750	20230103	16.00	8770	-23.95	20230221	5750	16.00	20230103	11400	-41.49	20220923	5750	16.00	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
87	20230717	110509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6670	20	2	0.30	81857020	12366	29.56	6610	6690	6600	8640	4660	6650	6619.52	0.28	0	2186	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1249	22.84	0.93	12	0.07	292.00	7142.00	11400	20220923	-41.49	5750	20230103	16.00	8770	-23.95	20230221	5750	16.00	20230103	11400	-41.49	20220923	5750	16.00	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
88	20230717	100511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6610	-40	5	-0.60	68011790	10287	24.59	6610	6670	6600	8640	4660	6650	6611.43	0.28	0	1484	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1237	22.64	0.93	12	0.05	292.00	7142.00	11400	20220923	-42.02	5750	20230103	14.96	8770	-24.63	20230221	5750	14.96	20230103	11400	-42.02	20220923	5750	14.96	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
89	20230717	090509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6610	-40	5	-0.60	24133120	3651	8.73	6610	6650	6600	8640	4660	6650	6610.00	0.28	0	428	6783	6716	6663	6596	6543	6690	6570	99	1990	500	4120	10	1	18720000	1237	22.64	0.93	12	0.02	292.00	7142.00	11400	20220923	-42.02	5750	20230103	14.96	8770	-24.63	20230221	5750	14.96	20230103	11400	-42.02	20220923	5750	14.96	20230103	3.13	N	053260	500	98 억		52122	N	N	0	N	00	N
90	20230714	160509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6650	-30	5	-0.45	277410030	41829	90.98	6730	6730	6610	8680	4680	6680	6631.99	0.34	0	-11894	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1245	22.77	0.93	12	0.22	292.00	7142.00	11400	20220923	-41.67	5750	20230103	15.65	8770	-24.17	20230221	5750	15.65	20230103	11400	-41.67	20220923	5750	15.65	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
91	20230714	150512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6650	-30	5	-0.45	270625120	40809	88.76	6730	6730	6610	8680	4680	6680	6631.51	0.34	0	-12026	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1245	22.77	0.93	12	0.22	292.00	7142.00	11400	20220923	-41.67	5750	20230103	15.65	8770	-24.17	20230221	5750	15.65	20230103	11400	-41.67	20220923	5750	15.65	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
92	20230714	140514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6620	-60	5	-0.90	237782860	35868	78.01	6730	6730	6610	8680	4680	6680	6629.39	0.34	0	-11629	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1239	22.67	0.93	12	0.19	292.00	7142.00	11400	20220923	-41.93	5750	20230103	15.13	8770	-24.52	20230221	5750	15.13	20230103	11400	-41.93	20220923	5750	15.13	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
93	20230714	130507	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6630	-50	5	-0.75	221556790	33420	72.69	6730	6730	6610	8680	4680	6680	6629.47	0.34	0	-11431	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1241	22.71	0.93	12	0.18	292.00	7142.00	11400	20220923	-41.84	5750	20230103	15.30	8770	-24.40	20230221	5750	15.30	20230103	11400	-41.84	20220923	5750	15.30	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
94	20230714	120508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6630	-50	5	-0.75	192373570	29013	63.10	6730	6730	6610	8680	4680	6680	6630.60	0.34	0	-11416	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1241	22.71	0.93	12	0.15	292.00	7142.00	11400	20220923	-41.84	5750	20230103	15.30	8770	-24.40	20230221	5750	15.30	20230103	11400	-41.84	20220923	5750	15.30	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
95	20230714	110511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6640	-40	5	-0.60	177068100	26703	58.08	6730	6730	6610	8680	4680	6680	6631.02	0.34	0	-10194	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1243	22.74	0.93	12	0.14	292.00	7142.00	11400	20220923	-41.75	5750	20230103	15.48	8770	-24.29	20230221	5750	15.48	20230103	11400	-41.75	20220923	5750	15.48	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
96	20230714	100514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6640	-40	5	-0.60	117919850	17763	38.63	6730	6730	6620	8680	4680	6680	6638.51	0.34	0	-7274	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1243	22.74	0.93	12	0.09	292.00	7142.00	11400	20220923	-41.75	5750	20230103	15.48	8770	-24.29	20230221	5750	15.48	20230103	11400	-41.75	20220923	5750	15.48	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
97	20230714	090510	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	-20	5	-0.30	3411000	512	1.11	6730	6730	6650	8680	4680	6680	6662.11	0.34	0	30	6813	6746	6703	6636	6593	6725	6615	99	2000	500	4140	10	1	18720000	1247	22.81	0.93	12	0.00	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.10	N	053260	500	98 억		64016	N	N	0	N	00	N
98	20230713	160508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6680	-10	5	-0.15	302319580	45014	75.50	6770	6770	6660	8690	4690	6690	6716.12	0.34	0	-480	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1250	22.88	0.94	12	0.24	292.00	7142.00	11400	20220923	-41.40	5750	20230103	16.17	8770	-23.83	20230221	5750	16.17	20230103	11400	-41.40	20220923	5750	16.17	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
99	20230713	150504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	-30	5	-0.45	279571740	41606	69.78	6770	6770	6660	8690	4690	6690	6719.51	0.34	0	183	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1247	22.81	0.93	12	0.22	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
100	20230713	140505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6680	-10	5	-0.15	229659950	34124	57.23	6770	6770	6680	8690	4690	6690	6730.16	0.34	0	1749	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1250	22.88	0.94	12	0.18	292.00	7142.00	11400	20220923	-41.40	5750	20230103	16.17	8770	-23.83	20230221	5750	16.17	20230103	11400	-41.40	20220923	5750	16.17	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
101	20230713	130506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6710	20	2	0.30	206867890	30720	51.53	6770	6770	6680	8690	4690	6690	6733.98	0.34	0	3188	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1256	22.98	0.94	12	0.16	292.00	7142.00	11400	20220923	-41.14	5750	20230103	16.70	8770	-23.49	20230221	5750	16.70	20230103	11400	-41.14	20220923	5750	16.70	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
102	20230713	120502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6710	20	2	0.30	140185520	20803	34.89	6770	6770	6680	8690	4690	6690	6738.72	0.34	0	4091	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1256	22.98	0.94	12	0.11	292.00	7142.00	11400	20220923	-41.14	5750	20230103	16.70	8770	-23.49	20230221	5750	16.70	20230103	11400	-41.14	20220923	5750	16.70	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
103	20230713	110507	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	50	2	0.75	103757060	15398	25.83	6770	6770	6680	8690	4690	6690	6738.35	0.34	0	5453	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1262	23.08	0.94	12	0.08	292.00	7142.00	11400	20220923	-40.88	5750	20230103	17.22	8770	-23.15	20230221	5750	17.22	20230103	11400	-40.88	20220923	5750	17.22	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
104	20230713	100505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6730	40	2	0.60	82134100	12185	20.44	6770	6770	6680	8690	4690	6690	6740.59	0.34	0	3571	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1260	23.05	0.94	12	0.07	292.00	7142.00	11400	20220923	-40.96	5750	20230103	17.04	8770	-23.26	20230221	5750	17.04	20230103	11400	-40.96	20220923	5750	17.04	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
105	20230713	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6750	60	2	0.90	22588180	3341	5.60	6770	6770	6750	8690	4690	6690	6760.90	0.34	0	-211	6830	6760	6710	6640	6590	6795	6675	99	2000	500	4140	10	1	18720000	1264	23.12	0.95	12	0.02	292.00	7142.00	11400	20220923	-40.79	5750	20230103	17.39	8770	-23.03	20230221	5750	17.39	20230103	11400	-40.79	20220923	5750	17.39	20230103	3.14	N	053260	500	98 억		64496	N	N	0	N	00	N
106	20230712	160502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	40	2	0.60	391759810	58384	89.48	6660	6780	6660	8640	4660	6650	6710.05	0.29	0	10027	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1252	22.91	0.94	12	0.31	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
107	20230712	150500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	40	2	0.60	374387600	55791	85.50	6660	6780	6660	8640	4660	6650	6710.54	0.29	0	9816	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1252	22.91	0.94	12	0.30	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
108	20230712	140458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6680	30	2	0.45	347944330	51839	79.45	6660	6780	6660	8640	4660	6650	6712.02	0.29	0	10052	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1250	22.88	0.94	12	0.28	292.00	7142.00	11400	20220923	-41.40	5750	20230103	16.17	8770	-23.83	20230221	5750	16.17	20230103	11400	-41.40	20220923	5750	16.17	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
109	20230712	130501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	40	2	0.60	308639310	45963	70.44	6660	6780	6660	8640	4660	6650	6714.95	0.29	0	9589	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1252	22.91	0.94	12	0.25	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
110	20230712	120502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6720	70	2	1.05	269496700	40127	61.50	6660	6780	6660	8640	4660	6650	6716.09	0.29	0	6242	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1258	23.01	0.94	12	0.21	292.00	7142.00	11400	20220923	-41.05	5750	20230103	16.87	8770	-23.38	20230221	5750	16.87	20230103	11400	-41.05	20220923	5750	16.87	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
111	20230712	110501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6730	80	2	1.20	185491020	27680	42.42	6660	6740	6660	8640	4660	6650	6701.27	0.29	0	5574	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1260	23.05	0.94	12	0.15	292.00	7142.00	11400	20220923	-40.96	5750	20230103	17.04	8770	-23.26	20230221	5750	17.04	20230103	11400	-40.96	20220923	5750	17.04	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
112	20230712	100503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	50	2	0.75	109820020	16378	25.10	6660	6740	6660	8640	4660	6650	6705.34	0.29	0	1350	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1254	22.95	0.94	12	0.09	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
113	20230712	090502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	10	2	0.15	11637130	1742	2.67	6660	6700	6660	8640	4660	6650	6680.33	0.29	0	-829	6770	6710	6670	6610	6570	6690	6590	99	1990	500	4120	10	1	18720000	1247	22.81	0.93	12	0.01	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.14	N	053260	500	98 억		54475	N	N	0	N	00	N
114	20230711	160455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6650	-50	5	-0.75	431089330	64688	48.14	6680	6730	6630	8710	4690	6700	6664.25	0.28	0	1059	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1245	22.77	0.93	12	0.35	292.00	7142.00	11400	20220923	-41.67	5750	20230103	15.65	8770	-24.17	20230221	5750	15.65	20230103	11400	-41.67	20220923	5750	15.65	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
115	20230711	150455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6650	-50	5	-0.75	384500290	57678	42.93	6680	6730	6630	8710	4690	6700	6666.32	0.28	0	990	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1245	22.77	0.93	12	0.31	292.00	7142.00	11400	20220923	-41.67	5750	20230103	15.65	8770	-24.17	20230221	5750	15.65	20230103	11400	-41.67	20220923	5750	15.65	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
116	20230711	140452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	-40	5	-0.60	321923270	48275	35.93	6680	6730	6630	8710	4690	6700	6668.53	0.28	0	1930	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1247	22.81	0.93	12	0.26	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
117	20230711	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6640	-60	5	-0.90	247441840	37097	27.61	6680	6730	6630	8710	4690	6700	6670.13	0.28	0	2516	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1243	22.74	0.93	12	0.20	292.00	7142.00	11400	20220923	-41.75	5750	20230103	15.48	8770	-24.29	20230221	5750	15.48	20230103	11400	-41.75	20220923	5750	15.48	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
118	20230711	120457	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6660	-40	5	-0.60	180597220	27055	20.14	6680	6730	6630	8710	4690	6700	6675.19	0.28	0	2732	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1247	22.81	0.93	12	0.14	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
119	20230711	110500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6650	-50	5	-0.75	141358980	21153	15.74	6680	6730	6630	8710	4690	6700	6682.69	0.28	0	2993	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1245	22.77	0.93	12	0.11	292.00	7142.00	11400	20220923	-41.67	5750	20230103	15.65	8770	-24.17	20230221	5750	15.65	20230103	11400	-41.67	20220923	5750	15.65	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
120	20230711	100458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	0	3	0.00	97609900	14596	10.86	6680	6730	6630	8710	4690	6700	6687.44	0.28	0	4721	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1254	22.95	0.94	12	0.08	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
121	20230711	090457	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6640	-60	5	-0.90	52476610	7859	5.85	6680	6700	6630	8710	4690	6700	6677.26	0.28	0	3019	6960	6830	6640	6510	6320	6895	6575	99	2010	500	4150	10	1	18720000	1243	22.74	0.93	12	0.04	292.00	7142.00	11400	20220923	-41.75	5750	20230103	15.48	8770	-24.29	20230221	5750	15.48	20230103	11400	-41.75	20220923	5750	15.48	20230103	3.10	N	053260	500	98 억		51849	N	N	0	N	00	N
122	20230710	160455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6700	150	2	2.29	881438420	132861	156.77	6470	6770	6450	8510	4590	6550	6634.10	0.26	0	1868	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1254	22.95	0.94	12	0.71	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
123	20230710	150453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6740	190	2	2.90	783955400	118313	139.61	6470	6770	6450	8510	4590	6550	6626.11	0.26	0	2602	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1262	23.08	0.94	12	0.63	292.00	7142.00	11400	20220923	-40.88	5750	20230103	17.22	8770	-23.15	20230221	5750	17.22	20230103	11400	-40.88	20220923	5750	17.22	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
124	20230710	140450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6600	50	2	0.76	377292010	57691	68.07	6470	6640	6450	8510	4590	6550	6539.88	0.26	0	8252	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1236	22.60	0.92	12	0.31	292.00	7142.00	11400	20220923	-42.11	5750	20230103	14.78	8770	-24.74	20230221	5750	14.78	20230103	11400	-42.11	20220923	5750	14.78	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
125	20230710	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6570	20	2	0.31	326448640	49996	58.99	6470	6640	6450	8510	4590	6550	6529.50	0.26	0	7841	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1230	22.50	0.92	12	0.27	292.00	7142.00	11400	20220923	-42.37	5750	20230103	14.26	8770	-25.09	20230221	5750	14.26	20230103	11400	-42.37	20220923	5750	14.26	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
126	20230710	120454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6610	60	2	0.92	252314220	38715	45.68	6470	6620	6450	8510	4590	6550	6517.22	0.26	0	7924	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1237	22.64	0.93	12	0.21	292.00	7142.00	11400	20220923	-42.02	5750	20230103	14.96	8770	-24.63	20230221	5750	14.96	20230103	11400	-42.02	20220923	5750	14.96	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
127	20230710	110456	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6570	20	2	0.31	215836100	33176	39.15	6470	6600	6450	8510	4590	6550	6505.79	0.26	0	6105	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1230	22.50	0.92	12	0.18	292.00	7142.00	11400	20220923	-42.37	5750	20230103	14.26	8770	-25.09	20230221	5750	14.26	20230103	11400	-42.37	20220923	5750	14.26	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
128	20230710	100455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	0	3	0.00	183482070	28250	33.33	6470	6580	6450	8510	4590	6550	6494.94	0.26	0	5802	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1226	22.43	0.92	12	0.15	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
129	20230710	090450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6500	-50	5	-0.76	70852590	10948	12.92	6470	6560	6460	8510	4590	6550	6471.74	0.26	0	3657	6776	6662	6586	6472	6396	6625	6435	99	1960	500	4060	10	1	18720000	1217	22.26	0.91	12	0.06	292.00	7142.00	11400	20220923	-42.98	5750	20230103	13.04	8770	-25.88	20230221	5750	13.04	20230103	11400	-42.98	20220923	5750	13.04	20230103	3.02	N	053260	500	98 억		49199	N	N	0	N	00	N
130	20230707	160448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-70	5	-1.06	555483800	84399	36.42	6580	6700	6510	8600	4640	6620	6581.67	0.39	0	-24463	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1226	22.43	0.92	12	0.45	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
131	20230707	150450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6550	-70	5	-1.06	509013520	77303	33.36	6580	6700	6510	8600	4640	6620	6584.65	0.39	0	-22214	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1226	22.43	0.92	12	0.41	292.00	7142.00	11400	20220923	-42.54	5750	20230103	13.91	8770	-25.31	20230221	5750	13.91	20230103	11400	-42.54	20220923	5750	13.91	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
132	20230707	140458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6520	-100	5	-1.51	461744770	70070	30.24	6580	6700	6520	8600	4640	6620	6589.76	0.39	0	-20459	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1221	22.33	0.91	12	0.37	292.00	7142.00	11400	20220923	-42.81	5750	20230103	13.39	8770	-25.66	20230221	5750	13.39	20230103	11400	-42.81	20220923	5750	13.39	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
133	20230707	130454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6570	-50	5	-0.76	382206560	57926	25.00	6580	6700	6560	8600	4640	6620	6598.19	0.39	0	-16675	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1230	22.50	0.92	12	0.31	292.00	7142.00	11400	20220923	-42.37	5750	20230103	14.26	8770	-25.09	20230221	5750	14.26	20230103	11400	-42.37	20220923	5750	14.26	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
134	20230707	120453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6580	-40	5	-0.60	335113500	50770	21.91	6580	6700	6560	8600	4640	6620	6600.62	0.39	0	-14584	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1232	22.53	0.92	12	0.27	292.00	7142.00	11400	20220923	-42.28	5750	20230103	14.43	8770	-24.97	20230221	5750	14.43	20230103	11400	-42.28	20220923	5750	14.43	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
135	20230707	110454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6570	-50	5	-0.76	290909030	44046	19.01	6580	6700	6560	8600	4640	6620	6604.66	0.39	0	-11793	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1230	22.50	0.92	12	0.24	292.00	7142.00	11400	20220923	-42.37	5750	20230103	14.26	8770	-25.09	20230221	5750	14.26	20230103	11400	-42.37	20220923	5750	14.26	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
136	20230707	100450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6600	-20	5	-0.30	208217870	31512	13.60	6580	6700	6560	8600	4640	6620	6607.57	0.39	0	-4836	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1236	22.60	0.92	12	0.17	292.00	7142.00	11400	20220923	-42.11	5750	20230103	14.78	8770	-24.74	20230221	5750	14.78	20230103	11400	-42.11	20220923	5750	14.78	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
137	20230707	090448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6630	10	2	0.15	9236380	1402	0.60	6580	6630	6580	8600	4640	6620	6587.98	0.39	0	554	7140	6880	6740	6480	6340	6810	6410	99	1980	500	4100	10	1	18720000	1241	22.71	0.93	12	0.01	292.00	7142.00	11400	20220923	-41.84	5750	20230103	15.30	8770	-24.40	20230221	5750	15.30	20230103	11400	-41.84	20220923	5750	15.30	20230103	3.00	N	053260	500	98 억		73587	N	N	0	N	00	N
138	20230706	160449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6620	-340	5	-4.89	1557188030	231482	180.54	6950	7000	6600	9040	4880	6960	6727.72	0.75	0	-67241	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1239	22.67	0.93	12	1.24	292.00	7142.00	11400	20220923	-41.93	5750	20230103	15.13	8770	-24.52	20230221	5750	15.13	20230103	11400	-41.93	20220923	5750	15.13	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
139	20230706	150450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6610	-350	5	-5.03	1480600460	219908	171.51	6950	7000	6600	9040	4880	6960	6732.82	0.75	0	-66727	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1237	22.64	0.93	12	1.17	292.00	7142.00	11400	20220923	-42.02	5750	20230103	14.96	8770	-24.63	20230221	5750	14.96	20230103	11400	-42.02	20220923	5750	14.96	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
140	20230706	140450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6670	-290	5	-4.17	1065842050	157565	122.89	6950	7000	6660	9040	4880	6960	6764.46	0.75	0	-46065	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1249	22.84	0.93	12	0.84	292.00	7142.00	11400	20220923	-41.49	5750	20230103	16.00	8770	-23.95	20230221	5750	16.00	20230103	11400	-41.49	20220923	5750	16.00	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
141	20230706	130450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6690	-270	5	-3.88	875196610	129017	100.62	6950	7000	6690	9040	4880	6960	6783.58	0.75	0	-35936	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1252	22.91	0.94	12	0.69	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
142	20230706	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6730	-230	5	-3.30	706572360	103861	81.00	6950	7000	6720	9040	4880	6960	6803.06	0.75	0	-28072	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1260	23.05	0.94	12	0.55	292.00	7142.00	11400	20220923	-40.96	5750	20230103	17.04	8770	-23.26	20230221	5750	17.04	20230103	11400	-40.96	20220923	5750	17.04	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
143	20230706	110452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6750	-210	5	-3.02	627153880	92085	71.82	6950	7000	6730	9040	4880	6960	6810.60	0.75	0	-18949	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1264	23.12	0.95	12	0.49	292.00	7142.00	11400	20220923	-40.79	5750	20230103	17.39	8770	-23.03	20230221	5750	17.39	20230103	11400	-40.79	20220923	5750	17.39	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
144	20230706	100449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6800	-160	5	-2.30	482931380	70753	55.18	6950	7000	6750	9040	4880	6960	6825.60	0.75	0	-12195	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1273	23.29	0.95	12	0.38	292.00	7142.00	11400	20220923	-40.35	5750	20230103	18.26	8770	-22.46	20230221	5750	18.26	20230103	11400	-40.35	20220923	5750	18.26	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
145	20230706	090449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6890	-70	5	-1.01	46966460	6778	5.29	6950	7000	6890	9040	4880	6960	6929.25	0.75	0	-1759	7293	7126	7043	6876	6793	7085	6835	99	2080	500	4310	10	1	18720000	1290	23.60	0.96	12	0.04	292.00	7142.00	11400	20220923	-39.56	5750	20230103	19.83	8770	-21.44	20230221	5750	19.83	20230103	11400	-39.56	20220923	5750	19.83	20230103	2.98	N	053260	500	98 억		140779	N	N	0	N	00	N
146	20230705	160447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6960	-220	5	-3.06	900012050	127671	137.36	7150	7210	6960	9330	5030	7180	7049.69	0.93	0	-33421	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1303	23.84	0.97	12	0.68	292.00	7142.00	11400	20220923	-38.95	5750	20230103	21.04	8770	-20.64	20230221	5750	21.04	20230103	11400	-38.95	20220923	5750	21.04	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
147	20230705	150446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7000	-180	5	-2.51	824589790	116848	125.71	7150	7210	6970	9330	5030	7180	7056.94	0.93	0	-32472	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1310	23.97	0.98	12	0.62	292.00	7142.00	11400	20220923	-38.60	5750	20230103	21.74	8770	-20.18	20230221	5750	21.74	20230103	11400	-38.60	20220923	5750	21.74	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
148	20230705	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7020	-160	5	-2.23	719647330	101838	109.56	7150	7210	6980	9330	5030	7180	7066.59	0.93	0	-28881	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1314	24.04	0.98	12	0.54	292.00	7142.00	11400	20220923	-38.42	5750	20230103	22.09	8770	-19.95	20230221	5750	22.09	20230103	11400	-38.42	20220923	5750	22.09	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
149	20230705	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7020	-160	5	-2.23	650588360	91996	98.98	7150	7210	6980	9330	5030	7180	7071.92	0.93	0	-25139	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1314	24.04	0.98	12	0.49	292.00	7142.00	11400	20220923	-38.42	5750	20230103	22.09	8770	-19.95	20230221	5750	22.09	20230103	11400	-38.42	20220923	5750	22.09	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
150	20230705	120441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7010	-170	5	-2.37	544515600	76856	82.69	7150	7210	7000	9330	5030	7180	7084.88	0.93	0	-26100	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1312	24.01	0.98	12	0.41	292.00	7142.00	11400	20220923	-38.51	5750	20230103	21.91	8770	-20.07	20230221	5750	21.91	20230103	11400	-38.51	20220923	5750	21.91	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
151	20230705	110446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7060	-120	5	-1.67	408839090	57547	61.91	7150	7210	7010	9330	5030	7180	7104.44	0.93	0	-19260	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1322	24.18	0.99	12	0.31	292.00	7142.00	11400	20220923	-38.07	5750	20230103	22.78	8770	-19.50	20230221	5750	22.78	20230103	11400	-38.07	20220923	5750	22.78	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
152	20230705	100444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7130	-50	5	-0.70	192914640	27009	29.06	7150	7210	7100	9330	5030	7180	7142.61	0.93	0	-4186	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1335	24.42	1.00	12	0.14	292.00	7142.00	11400	20220923	-37.46	5750	20230103	24.00	8770	-18.70	20230221	5750	24.00	20230103	11400	-37.46	20220923	5750	24.00	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
153	20230705	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7180	0	3	0.00	15377940	2151	2.31	7150	7180	7130	9330	5030	7180	7149.21	0.93	0	-460	7300	7240	7170	7110	7040	7270	7140	99	2150	500	4450	10	1	18720000	1344	24.59	1.01	12	0.01	292.00	7142.00	11400	20220923	-37.02	5750	20230103	24.87	8770	-18.13	20230221	5750	24.87	20230103	11400	-37.02	20220923	5750	24.87	20230103	2.92	N	053260	500	98 억		174047	N	N	0	N	00	N
154	20230704	160442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7180	30	2	0.42	663732130	92568	67.80	7120	7230	7100	9290	5010	7150	7170.18	0.84	0	16661	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1344	24.59	1.01	12	0.49	292.00	7142.00	11400	20220923	-37.02	5750	20230103	24.87	8770	-18.13	20230221	5750	24.87	20230103	11400	-37.02	20220923	5750	24.87	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
155	20230704	150437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7170	20	2	0.28	636905630	88830	65.06	7120	7230	7100	9290	5010	7150	7169.94	0.84	0	16622	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1342	24.55	1.00	12	0.47	292.00	7142.00	11400	20220923	-37.11	5750	20230103	24.70	8770	-18.24	20230221	5750	24.70	20230103	11400	-37.11	20220923	5750	24.70	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
156	20230704	140441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7200	50	2	0.70	557556850	77789	56.97	7120	7230	7100	9290	5010	7150	7167.55	0.84	0	16149	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1348	24.66	1.01	12	0.42	292.00	7142.00	11400	20220923	-36.84	5750	20230103	25.22	8770	-17.90	20230221	5750	25.22	20230103	11400	-36.84	20220923	5750	25.22	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
157	20230704	130434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7180	30	2	0.42	463036160	64639	47.34	7120	7230	7100	9290	5010	7150	7163.42	0.84	0	14471	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1344	24.59	1.01	12	0.35	292.00	7142.00	11400	20220923	-37.02	5750	20230103	24.87	8770	-18.13	20230221	5750	24.87	20230103	11400	-37.02	20220923	5750	24.87	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
158	20230704	120438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7160	10	2	0.14	415101160	57951	42.44	7120	7230	7100	9290	5010	7150	7162.97	0.84	0	12024	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1340	24.52	1.00	12	0.31	292.00	7142.00	11400	20220923	-37.19	5750	20230103	24.52	8770	-18.36	20230221	5750	24.52	20230103	11400	-37.19	20220923	5750	24.52	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
159	20230704	110434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7210	60	2	0.84	351333860	49056	35.93	7120	7230	7100	9290	5010	7150	7161.89	0.84	0	9692	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1350	24.69	1.01	12	0.26	292.00	7142.00	11400	20220923	-36.75	5750	20230103	25.39	8770	-17.79	20230221	5750	25.39	20230103	11400	-36.75	20220923	5750	25.39	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
160	20230704	100433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7160	10	2	0.14	170094470	23825	17.45	7120	7170	7100	9290	5010	7150	7139.33	0.84	0	493	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1340	24.52	1.00	12	0.13	292.00	7142.00	11400	20220923	-37.19	5750	20230103	24.52	8770	-18.36	20230221	5750	24.52	20230103	11400	-37.19	20220923	5750	24.52	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
161	20230704	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7120	-30	5	-0.42	16866290	2368	1.73	7120	7150	7120	9290	5010	7150	7122.59	0.84	0	-45	7230	7190	7150	7110	7070	7210	7130	99	2140	500	4430	10	1	18720000	1333	24.38	1.00	12	0.01	292.00	7142.00	11400	20220923	-37.54	5750	20230103	23.83	8770	-18.81	20230221	5750	23.83	20230103	11400	-37.54	20220923	5750	23.83	20230103	3.10	N	053260	500	98 억		157350	N	N	0	N	00	N
162	20230703	160428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	80	2	1.13	967937090	135446	93.47	7110	7190	7110	9190	4950	7070	7146.29	0.69	0	27388	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1338	24.49	1.00	12	0.72	292.00	7142.00	11400	20220923	-37.28	5750	20230103	24.35	8770	-18.47	20230221	5750	24.35	20230103	11400	-37.28	20220923	5750	24.35	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
163	20230703	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7120	50	2	0.71	883020490	123546	85.25	7110	7190	7110	9190	4950	7070	7147.31	0.69	0	26586	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1333	24.38	1.00	12	0.66	292.00	7142.00	11400	20220923	-37.54	5750	20230103	23.83	8770	-18.81	20230221	5750	23.83	20230103	11400	-37.54	20220923	5750	23.83	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
164	20230703	140431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	70	2	0.99	844464040	118147	81.53	7110	7190	7110	9190	4950	7070	7147.58	0.69	0	27749	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1337	24.45	1.00	12	0.63	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
165	20230703	130431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	80	2	1.13	769754310	107693	74.32	7110	7190	7110	9190	4950	7070	7147.68	0.69	0	27577	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1338	24.49	1.00	12	0.58	292.00	7142.00	11400	20220923	-37.28	5750	20230103	24.35	8770	-18.47	20230221	5750	24.35	20230103	11400	-37.28	20220923	5750	24.35	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
166	20230703	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7150	80	2	1.13	588584520	82382	56.85	7110	7190	7110	9190	4950	7070	7144.59	0.69	0	17698	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1338	24.49	1.00	12	0.44	292.00	7142.00	11400	20220923	-37.28	5750	20230103	24.35	8770	-18.47	20230221	5750	24.35	20230103	11400	-37.28	20220923	5750	24.35	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
167	20230703	110429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7140	70	2	0.99	529978950	74164	51.18	7110	7190	7110	9190	4950	7070	7146.05	0.69	0	14955	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1337	24.45	1.00	12	0.40	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
168	20230703	100424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7160	90	2	1.27	404505070	56563	39.03	7110	7190	7110	9190	4950	7070	7151.42	0.69	0	13035	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1340	24.52	1.00	12	0.30	292.00	7142.00	11400	20220923	-37.19	5750	20230103	24.52	8770	-18.36	20230221	5750	24.52	20230103	11400	-37.19	20220923	5750	24.52	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N
169	20230703	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	7160	90	2	1.27	87756820	12312	8.50	7110	7180	7110	9190	4950	7070	7127.79	0.69	0	3570	7303	7186	7043	6926	6783	7245	6985	99	2120	500	4380	10	1	18720000	1340	24.52	1.00	12	0.07	292.00	7142.00	11400	20220923	-37.19	5750	20230103	24.52	8770	-18.36	20230221	5750	24.52	20230103	11400	-37.19	20220923	5750	24.52	20230103	3.15	N	053260	500	98 억		129640	N	N	0	N	00	N