KissMeData/019210/price/prices-20240601.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	20240628	160343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	100	2	1.79	1202619480	209954	399.74	5550	5800	5550	7280	3920	5600	5728.02	18.62	0	25534	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1914	8.32	0.56	12	0.63	685.00	10244.00	6920	20230623	-17.63	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	6750	-15.56	20240130	5200	9.62	20231031	1.25	N	019210	500	167 억		6251505	N	N	19	N	00	N
3	20240628	150344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	120	2	2.14	1162332160	202890	386.30	5550	5800	5550	7280	3920	5600	5728.88	18.62	0	29081	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1920	8.35	0.56	12	0.60	685.00	10244.00	6920	20230623	-17.34	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	6750	-15.26	20240130	5200	10.00	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
4	20240628	140342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	130	2	2.32	1088782590	189999	361.75	5550	5800	5550	7280	3920	5600	5730.46	18.62	0	30433	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1924	8.36	0.56	12	0.57	685.00	10244.00	6920	20230623	-17.20	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
5	20240628	130343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	140	2	2.50	923279350	161008	306.55	5550	5800	5550	7280	3920	5600	5734.37	18.62	0	26221	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1927	8.38	0.56	12	0.48	685.00	10244.00	6920	20230623	-17.05	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	6750	-14.96	20240130	5200	10.38	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
6	20240628	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	170	2	3.04	828149280	144430	274.99	5550	5800	5550	7280	3920	5600	5733.91	18.62	0	22392	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1937	8.42	0.56	12	0.43	685.00	10244.00	6920	20230623	-16.62	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	6750	-14.52	20240130	5200	10.96	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
7	20240628	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	190	2	3.39	633177470	110655	210.68	5550	5790	5550	7280	3920	5600	5722.09	18.62	0	19585	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1944	8.45	0.57	12	0.33	685.00	10244.00	6920	20230623	-16.33	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	6750	-14.22	20240130	5200	11.35	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
8	20240628	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	130	2	2.32	255116170	44854	85.40	5550	5730	5550	7280	3920	5600	5687.70	18.62	0	-1084	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1924	8.36	0.56	12	0.13	685.00	10244.00	6920	20230623	-17.20	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	6750	-15.11	20240130	5200	10.19	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
9	20240628	090337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	0	3	0.00	3241610	584	1.11	5550	5610	5550	7280	3920	5600	5550.70	18.62	0	76	5733	5666	5613	5546	5493	5640	5520	168	1680	500	4250	10	1	33573819	1880	8.18	0.55	12	0.00	685.00	10244.00	6920	20230623	-19.08	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6750	-17.04	20240130	5200	7.69	20231031	1.25	N	019210	500	167 억		6251505	N	N	28	N	00	N
10	20240627	160332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-40	5	-0.71	295542710	52508	41.79	5680	5680	5560	7330	3950	5640	5628.59	18.66	0	-11945	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1880	8.18	0.55	12	0.16	685.00	10244.00	7140	20230621	-21.57	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6750	-17.04	20230627	5200	7.69	20231031	1.25	N	019210	500	167 억		6265348	N	N	28	N	00	N
11	20240627	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	-20	5	-0.35	285843180	50782	40.42	5680	5680	5560	7330	3950	5640	5628.83	18.66	0	-11545	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1887	8.20	0.55	12	0.15	685.00	10244.00	7140	20230621	-21.29	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	6750	-16.74	20230627	5200	8.08	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
12	20240627	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	0	3	0.00	222293950	39474	31.42	5680	5680	5570	7330	3950	5640	5631.40	18.66	0	-8771	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1894	8.23	0.55	12	0.12	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20230627	5200	8.46	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
13	20240627	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	20	2	0.35	184527230	32781	26.09	5680	5680	5570	7330	3950	5640	5629.09	18.66	0	-7093	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1900	8.26	0.55	12	0.10	685.00	10244.00	7140	20230621	-20.73	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	6750	-16.15	20230627	5200	8.85	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
14	20240627	120337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	10	2	0.18	147911910	26296	20.93	5680	5680	5570	7330	3950	5640	5624.88	18.66	0	-5192	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1897	8.25	0.55	12	0.08	685.00	10244.00	7140	20230621	-20.87	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	6750	-16.30	20230627	5200	8.65	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
15	20240627	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-10	5	-0.18	114780370	20432	16.26	5680	5680	5570	7330	3950	5640	5617.68	18.66	0	-3896	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1890	8.22	0.55	12	0.06	685.00	10244.00	7140	20230621	-21.15	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	6750	-16.59	20230627	5200	8.27	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
16	20240627	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	-20	5	-0.35	60059310	10698	8.51	5680	5680	5570	7330	3950	5640	5614.07	18.66	0	-2922	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1887	8.20	0.55	12	0.03	685.00	10244.00	7140	20230621	-21.29	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	6750	-16.74	20230627	5200	8.08	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
17	20240627	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	0	3	0.00	9625070	1698	1.35	5680	5680	5640	7330	3950	5640	5668.47	18.66	0	-694	5793	5716	5573	5496	5353	5755	5535	168	1690	500	4280	10	1	33573819	1894	8.23	0.55	12	0.01	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6750	-16.44	20230627	5200	8.46	20231031	1.25	N	019210	500	167 억		6265348	N	N	37	N	00	N
18	20240626	160335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	200	2	3.68	699436750	125460	115.67	5450	5650	5430	7070	3810	5440	5574.98	18.71	0	-17499	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1894	8.23	0.55	12	0.37	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6780	-16.81	20230626	5200	8.46	20231031	1.25	N	019210	500	167 억		6282441	N	N	37	N	00	N
19	20240626	150336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	200	2	3.68	673434110	120847	111.42	5450	5640	5430	7070	3810	5440	5572.64	18.71	0	-16230	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1894	8.23	0.55	12	0.36	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	6780	-16.81	20230626	5200	8.46	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
20	20240626	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	160	2	2.94	552930950	99404	91.65	5450	5630	5430	7070	3810	5440	5562.49	18.71	0	-12884	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1880	8.18	0.55	12	0.30	685.00	10244.00	7140	20230621	-21.57	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	6780	-17.40	20230626	5200	7.69	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
21	20240626	130337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	140	2	2.57	490734270	88288	81.40	5450	5630	5430	7070	3810	5440	5558.37	18.71	0	-9173	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1873	8.15	0.54	12	0.26	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	6780	-17.70	20230626	5200	7.31	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
22	20240626	120335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	150	2	2.76	327265590	59073	54.46	5450	5610	5430	7070	3810	5440	5540.06	18.71	0	6537	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1877	8.16	0.55	12	0.18	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	6780	-17.55	20230626	5200	7.50	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
23	20240626	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	140	2	2.57	288987380	52239	48.16	5450	5600	5430	7070	3810	5440	5532.07	18.71	0	9286	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1873	8.15	0.54	12	0.16	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	6780	-17.70	20230626	5200	7.31	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
24	20240626	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	100	2	1.84	147440060	26816	24.72	5450	5550	5430	7070	3810	5440	5498.27	18.71	0	7749	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1860	8.09	0.54	12	0.08	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	6780	-18.29	20230626	5200	6.54	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
25	20240626	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	20	2	0.37	1640230	301	0.28	5450	5460	5450	7070	3810	5440	5450.11	18.71	0	-67	5506	5472	5426	5392	5346	5490	5410	168	1630	500	4130	10	1	33573819	1833	7.97	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.53	5200	20231031	5.00	6750	-19.11	20240130	5210	4.80	20240412	6780	-19.47	20230626	5200	5.00	20231031	1.25	N	019210	500	167 억		6282441	N	N	128	N	00	N
26	20240625	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	30	2	0.55	586069270	108146	262.37	5380	5460	5380	7030	3790	5410	5419.04	18.62	0	26226	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1826	7.94	0.53	12	0.32	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	6780	-19.76	20230626	5200	4.62	20231031	1.25	N	019210	500	167 억		6252527	N	N	128	N	00	N
27	20240625	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	20	2	0.37	550535680	101602	246.49	5380	5460	5380	7030	3790	5410	5418.55	18.62	0	26379	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1823	7.93	0.53	12	0.30	685.00	10244.00	7140	20230621	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	6780	-19.91	20230626	5200	4.42	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
28	20240625	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	10	2	0.18	489647950	90377	219.26	5380	5460	5380	7030	3790	5410	5417.84	18.62	0	26352	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1820	7.91	0.53	12	0.27	685.00	10244.00	7140	20230621	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	6780	-20.06	20230626	5200	4.23	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
29	20240625	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	0	3	0.00	443333200	81815	198.49	5380	5460	5380	7030	3790	5410	5418.73	18.62	0	27266	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1816	7.90	0.53	12	0.24	685.00	10244.00	7140	20230621	-24.23	5200	20231031	4.04	6750	-19.85	20240130	5210	3.84	20240412	6780	-20.21	20230626	5200	4.04	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
30	20240625	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	40	2	0.74	269558050	49701	120.58	5380	5460	5380	7030	3790	5410	5423.59	18.62	0	13462	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1830	7.96	0.53	12	0.15	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	6780	-19.62	20230626	5200	4.81	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
31	20240625	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	30	2	0.55	193195960	35674	86.55	5380	5440	5380	7030	3790	5410	5415.60	18.62	0	8132	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1826	7.94	0.53	12	0.11	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	6780	-19.76	20230626	5200	4.62	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
32	20240625	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	0	3	0.00	76085890	14072	34.14	5380	5430	5380	7030	3790	5410	5406.90	18.62	0	1548	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1816	7.90	0.53	12	0.04	685.00	10244.00	7140	20230621	-24.23	5200	20231031	4.04	6750	-19.85	20240130	5210	3.84	20240412	6780	-20.21	20230626	5200	4.04	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
33	20240625	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	0	3	0.00	936300	174	0.42	5380	5410	5380	7030	3790	5410	5381.03	18.62	0	-11	5496	5452	5406	5362	5316	5430	5340	168	1620	500	4110	10	1	33573819	1816	7.90	0.53	12	0.00	685.00	10244.00	7140	20230621	-24.23	5200	20231031	4.04	6750	-19.85	20240130	5210	3.84	20240412	6780	-20.21	20230626	5200	4.04	20231031	1.25	N	019210	500	167 억		6252527	N	N	0	N	00	N
34	20240624	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-40	5	-0.73	221616150	41091	94.72	5450	5450	5360	7080	3820	5450	5393.29	18.64	0	-6723	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1816	7.90	0.53	12	0.12	685.00	10244.00	7140	20230621	-24.23	5200	20231031	4.04	6750	-19.85	20240130	5210	3.84	20240412	6780	-20.21	20230626	5200	4.04	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
35	20240624	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-70	5	-1.28	208185790	38605	88.99	5450	5450	5360	7080	3820	5450	5392.72	18.64	0	-6202	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1806	7.85	0.53	12	0.11	685.00	10244.00	7140	20230621	-24.65	5200	20231031	3.46	6750	-20.30	20240130	5210	3.26	20240412	6780	-20.65	20230626	5200	3.46	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
36	20240624	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	-60	5	-1.10	195524300	36254	83.57	5450	5450	5360	7080	3820	5450	5393.18	18.64	0	-6098	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1810	7.87	0.53	12	0.11	685.00	10244.00	7140	20230621	-24.51	5200	20231031	3.65	6750	-20.15	20240130	5210	3.45	20240412	6780	-20.50	20230626	5200	3.65	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
37	20240624	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-50	5	-0.92	135710990	25130	57.93	5450	5450	5380	7080	3820	5450	5400.36	18.64	0	-6900	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1813	7.88	0.53	12	0.07	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	6780	-20.35	20230626	5200	3.85	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
38	20240624	120335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	-60	5	-1.10	126926720	23500	54.17	5450	5450	5380	7080	3820	5450	5401.14	18.64	0	-6812	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1810	7.87	0.53	12	0.07	685.00	10244.00	7140	20230621	-24.51	5200	20231031	3.65	6750	-20.15	20240130	5210	3.45	20240412	6780	-20.50	20230626	5200	3.65	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
39	20240624	110335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-50	5	-0.92	89270700	16514	38.07	5450	5450	5390	7080	3820	5450	5405.76	18.64	0	-3525	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1813	7.88	0.53	12	0.05	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	6780	-20.35	20230626	5200	3.85	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
40	20240624	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-20	5	-0.37	23411630	4318	9.95	5450	5450	5410	7080	3820	5450	5421.87	18.64	0	-812	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1823	7.93	0.53	12	0.01	685.00	10244.00	7140	20230621	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	6780	-19.91	20230626	5200	4.42	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
41	20240624	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	0	3	0.00	3946740	725	1.67	5450	5450	5420	7080	3820	5450	5443.78	18.64	0	-276	5503	5476	5433	5406	5363	5455	5385	168	1630	500	4140	10	1	33573819	1830	7.96	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	6780	-19.62	20230626	5200	4.81	20231031	1.24	N	019210	500	167 억		6258978	N	N	9	N	00	N
42	20240621	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	20	2	0.37	232913510	43064	66.35	5460	5460	5390	7050	3810	5430	5408.54	18.68	0	-12218	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1830	7.96	0.53	12	0.13	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.24	N	019210	500	167 억		6270686	N	N	9	N	00	N
43	20240621	150324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	0	3	0.00	210042910	38856	59.87	5460	5460	5390	7050	3810	5430	5405.68	18.68	0	-11048	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1823	7.93	0.53	12	0.12	685.00	10244.00	7140	20230621	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
44	20240621	140324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	-40	5	-0.74	196138780	36282	55.90	5460	5460	5390	7050	3810	5430	5405.95	18.68	0	-10629	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1810	7.87	0.53	12	0.11	685.00	10244.00	7140	20230621	-24.51	5200	20231031	3.65	6750	-20.15	20240130	5210	3.45	20240412	7140	-24.51	20230621	5200	3.65	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
45	20240621	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-20	5	-0.37	177968340	32916	50.71	5460	5460	5390	7050	3810	5430	5406.74	18.68	0	-9584	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1816	7.90	0.53	12	0.10	685.00	10244.00	7140	20230621	-24.23	5200	20231031	4.04	6750	-19.85	20240130	5210	3.84	20240412	7140	-24.23	20230621	5200	4.04	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
46	20240621	120326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-30	5	-0.55	127227430	23515	36.23	5460	5460	5400	7050	3810	5430	5410.48	18.68	0	-4251	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1813	7.88	0.53	12	0.07	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	7140	-24.37	20230621	5200	3.85	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
47	20240621	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-10	5	-0.18	81742040	15098	23.26	5460	5460	5400	7050	3810	5430	5414.10	18.68	0	1203	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1820	7.91	0.53	12	0.04	685.00	10244.00	7140	20230621	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	7140	-24.09	20230621	5200	4.23	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
48	20240621	100324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-10	5	-0.18	56046090	10351	15.95	5460	5460	5400	7050	3810	5430	5414.56	18.68	0	3185	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1820	7.91	0.53	12	0.03	685.00	10244.00	7140	20230621	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	7140	-24.09	20230621	5200	4.23	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
49	20240621	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	30	2	0.55	130650	24	0.04	5460	5460	5430	7050	3810	5430	5443.75	18.68	0	-12	5536	5482	5436	5382	5336	5460	5360	168	1620	500	4120	10	1	33573819	1833	7.97	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.53	5200	20231031	5.00	6750	-19.11	20240130	5210	4.80	20240412	7140	-23.53	20230621	5200	5.00	20231031	1.24	N	019210	500	167 억		6270686	N	N	14	N	00	N
50	20240620	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-10	5	-0.18	353398850	64904	69.04	5440	5490	5390	7070	3810	5440	5444.95	18.66	0	4898	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1823	7.93	0.53	12	0.19	685.00	10244.00	7140	20230621	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.25	N	019210	500	167 억		6265212	N	N	14	N	00	N
51	20240620	150325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	10	2	0.18	263176530	48325	51.40	5440	5490	5390	7070	3810	5440	5445.97	18.66	0	-6396	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1830	7.96	0.53	12	0.14	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
52	20240620	140325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	10	2	0.18	252243990	46319	49.27	5440	5490	5390	7070	3810	5440	5445.80	18.66	0	-7666	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1830	7.96	0.53	12	0.14	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
53	20240620	130325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	212449150	39017	41.50	5440	5490	5390	7070	3810	5440	5445.04	18.66	0	-11906	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1826	7.94	0.53	12	0.12	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
54	20240620	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	199735500	36686	39.02	5440	5490	5390	7070	3810	5440	5444.46	18.66	0	-11602	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1826	7.94	0.53	12	0.11	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
55	20240620	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	190183470	34930	37.15	5440	5490	5390	7070	3810	5440	5444.70	18.66	0	-11514	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1826	7.94	0.53	12	0.10	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
56	20240620	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	75672280	13994	14.89	5440	5440	5390	7070	3810	5440	5407.48	18.66	0	780	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1826	7.94	0.53	12	0.04	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
57	20240620	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	8747310	1608	1.71	5440	5440	5430	7070	3810	5440	5439.87	18.66	0	-15	5526	5482	5436	5392	5346	5505	5415	168	1630	500	4130	10	1	33573819	1826	7.94	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6265212	N	N	7	N	00	N
58	20240619	160323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-30	5	-0.55	508617120	94003	236.50	5430	5480	5390	7110	3830	5470	5410.63	18.65	0	1576	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1826	7.94	0.53	12	0.28	685.00	10244.00	7140	20230621	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.25	N	019210	500	167 억		6260532	N	N	7	N	00	N
59	20240619	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-70	5	-1.28	479196240	88565	222.82	5430	5480	5390	7110	3830	5470	5410.67	18.65	0	1243	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1813	7.88	0.53	12	0.26	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	7140	-24.37	20230621	5200	3.85	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
60	20240619	140326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-70	5	-1.28	383050920	70756	178.02	5430	5480	5390	7110	3830	5470	5413.69	18.65	0	2674	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1813	7.88	0.53	12	0.21	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	7140	-24.37	20230621	5200	3.85	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
61	20240619	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-70	5	-1.28	277591400	51239	128.91	5430	5480	5400	7110	3830	5470	5417.58	18.65	0	7220	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1813	7.88	0.53	12	0.15	685.00	10244.00	7140	20230621	-24.37	5200	20231031	3.85	6750	-20.00	20240130	5210	3.65	20240412	7140	-24.37	20230621	5200	3.85	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
62	20240619	120322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-50	5	-0.91	248817410	45925	115.54	5430	5480	5400	7110	3830	5470	5417.91	18.65	0	8333	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1820	7.91	0.53	12	0.14	685.00	10244.00	7140	20230621	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	7140	-24.09	20230621	5200	4.23	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
63	20240619	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-40	5	-0.73	217450290	40140	100.99	5430	5480	5400	7110	3830	5470	5417.30	18.65	0	11629	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1823	7.93	0.53	12	0.12	685.00	10244.00	7140	20230621	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
64	20240619	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	10	2	0.18	21061690	3859	9.71	5430	5480	5430	7110	3830	5470	5457.81	18.65	0	-490	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1840	8.00	0.53	12	0.01	685.00	10244.00	7140	20230621	-23.25	5200	20231031	5.38	6750	-18.81	20240130	5210	5.18	20240412	7140	-23.25	20230621	5200	5.38	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
65	20240619	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-20	5	-0.37	4111190	757	1.90	5430	5450	5430	7110	3830	5470	5430.90	18.65	0	-48	5570	5520	5480	5430	5390	5500	5410	168	1640	500	4150	10	1	33573819	1830	7.96	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.25	N	019210	500	167 억		6260532	N	N	11	N	00	N
66	20240618	160322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-20	5	-0.36	217022240	39625	174.74	5520	5530	5440	7130	3850	5490	5476.90	18.65	0	-1569	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1836	7.99	0.53	12	0.12	685.00	10244.00	7140	20230621	-23.39	5200	20231031	5.19	6750	-18.96	20240130	5210	4.99	20240412	7140	-23.39	20230621	5200	5.19	20231031	1.24	N	019210	500	167 억		6261769	N	N	11	N	00	N
67	20240618	150320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-20	5	-0.36	203313670	37114	163.66	5520	5530	5440	7130	3850	5490	5478.09	18.65	0	-1192	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1836	7.99	0.53	12	0.11	685.00	10244.00	7140	20230621	-23.39	5200	20231031	5.19	6750	-18.96	20240130	5210	4.99	20240412	7140	-23.39	20230621	5200	5.19	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
68	20240618	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-10	5	-0.18	107933230	19629	86.56	5520	5530	5470	7130	3850	5490	5498.66	18.65	0	-4044	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1840	8.00	0.53	12	0.06	685.00	10244.00	7140	20230621	-23.25	5200	20231031	5.38	6750	-18.81	20240130	5210	5.18	20240412	7140	-23.25	20230621	5200	5.38	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
69	20240618	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	10	2	0.18	89734630	16311	71.93	5520	5530	5470	7130	3850	5490	5501.48	18.65	0	-3901	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1847	8.03	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
70	20240618	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	20	2	0.36	72732270	13221	58.30	5520	5530	5470	7130	3850	5490	5501.27	18.65	0	-3960	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1850	8.04	0.54	12	0.04	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
71	20240618	110321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	20	2	0.36	58021570	10547	46.51	5520	5530	5470	7130	3850	5490	5501.24	18.65	0	-3778	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1850	8.04	0.54	12	0.03	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
72	20240618	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	20	2	0.36	35111550	6392	28.19	5520	5530	5470	7130	3850	5490	5493.05	18.65	0	-2293	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1850	8.04	0.54	12	0.02	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
73	20240618	090324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	10	2	0.18	462560	84	0.37	5520	5520	5500	7130	3850	5490	5506.67	18.65	0	1	5556	5522	5496	5462	5436	5510	5450	168	1640	500	4170	10	1	33573819	1847	8.03	0.54	12	0.00	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.24	N	019210	500	167 억		6261769	N	N	18	N	00	N
74	20240617	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-50	5	-0.90	124169270	22603	98.72	5530	5530	5470	7200	3880	5540	5493.47	18.67	0	-7512	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1843	8.01	0.54	12	0.07	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.26	N	019210	500	167 억		6268861	N	N	18	N	00	N
75	20240617	150324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-60	5	-1.08	114048330	20759	90.67	5530	5530	5470	7200	3880	5540	5493.90	18.67	0	-7159	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1840	8.00	0.53	12	0.06	685.00	10244.00	7140	20230621	-23.25	5200	20231031	5.38	6750	-18.81	20240130	5210	5.18	20240412	7140	-23.25	20230621	5200	5.38	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
76	20240617	140319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-50	5	-0.90	97776540	17792	77.71	5530	5530	5470	7200	3880	5540	5495.51	18.67	0	-5960	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1843	8.01	0.54	12	0.05	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
77	20240617	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-50	5	-0.90	92252820	16786	73.31	5530	5530	5470	7200	3880	5540	5495.79	18.67	0	-5368	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1843	8.01	0.54	12	0.05	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
78	20240617	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	76415790	13899	60.70	5530	5530	5470	7200	3880	5540	5497.90	18.67	0	-4511	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.04	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
79	20240617	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	52317330	9505	41.51	5530	5530	5490	7200	3880	5540	5504.15	18.67	0	-2340	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.03	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
80	20240617	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	30626290	5560	24.28	5530	5530	5500	7200	3880	5540	5508.27	18.67	0	135	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.02	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
81	20240617	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-20	5	-0.36	4985550	902	3.94	5530	5530	5510	7200	3880	5540	5527.07	18.67	0	-342	5573	5556	5523	5506	5473	5565	5515	168	1660	500	4210	10	1	33573819	1853	8.06	0.54	12	0.00	685.00	10244.00	7140	20230621	-22.69	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	7140	-22.69	20230621	5200	6.15	20231031	1.26	N	019210	500	167 억		6268861	N	N	27	N	00	N
82	20240614	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	10	2	0.18	125506910	22809	87.70	5530	5540	5490	7180	3880	5530	5502.52	18.67	0	660	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1860	8.09	0.54	12	0.07	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.29	N	019210	500	167 억		6267184	N	N	27	N	00	N
83	20240614	150256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-40	5	-0.72	114334740	20788	79.93	5530	5540	5490	7180	3880	5530	5500.04	18.67	0	861	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1843	8.01	0.54	12	0.06	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
84	20240614	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-20	5	-0.36	93204860	16946	65.16	5530	5540	5490	7180	3880	5530	5500.11	18.67	0	1422	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1850	8.04	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
85	20240614	130256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-40	5	-0.72	81838950	14882	57.22	5530	5540	5490	7180	3880	5530	5499.19	18.67	0	666	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1843	8.01	0.54	12	0.04	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
86	20240614	120258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-40	5	-0.72	67110890	12204	46.93	5530	5540	5490	7180	3880	5530	5499.09	18.67	0	912	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1843	8.01	0.54	12	0.04	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
87	20240614	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-30	5	-0.54	47946000	8716	33.51	5530	5540	5490	7180	3880	5530	5500.92	18.67	0	1028	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1847	8.03	0.54	12	0.03	685.00	10244.00	7140	20230621	-22.97	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
88	20240614	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-10	5	-0.18	28755090	5227	20.10	5530	5540	5490	7180	3880	5530	5501.26	18.67	0	804	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1853	8.06	0.54	12	0.02	685.00	10244.00	7140	20230621	-22.69	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	7140	-22.69	20230621	5200	6.15	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
89	20240614	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	0	3	0.00	376050	68	0.26	5530	5540	5530	7180	3880	5530	5530.15	18.67	0	-12	5616	5572	5536	5492	5456	5555	5475	168	1650	500	4200	10	1	33573819	1857	8.07	0.54	12	0.00	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.29	N	019210	500	167 억		6267184	N	N	34	N	00	N
90	20240613	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-10	5	-0.18	143636810	25983	71.68	5580	5580	5500	7200	3880	5540	5528.08	18.67	0	-1947	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1857	8.07	0.54	12	0.08	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.29	N	019210	500	167 억		6268837	N	N	34	N	00	N
91	20240613	150318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-30	5	-0.54	128284600	23204	64.01	5580	5580	5500	7200	3880	5540	5528.56	18.67	0	-1877	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1850	8.04	0.54	12	0.07	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
92	20240613	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-30	5	-0.54	101649540	18371	50.68	5580	5580	5500	7200	3880	5540	5533.15	18.67	0	-1876	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1850	8.04	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
93	20240613	130315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-10	5	-0.18	67076720	12101	33.38	5580	5580	5520	7200	3880	5540	5543.07	18.67	0	-220	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1857	8.07	0.54	12	0.04	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
94	20240613	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	0	3	0.00	56270270	10147	27.99	5580	5580	5520	7200	3880	5540	5545.51	18.67	0	379	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1860	8.09	0.54	12	0.03	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
95	20240613	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	20	2	0.36	29587770	5334	14.71	5580	5580	5520	7200	3880	5540	5547.01	18.67	0	308	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.02	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
96	20240613	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	10	2	0.18	19066870	3435	9.48	5580	5580	5520	7200	3880	5540	5550.76	18.67	0	182	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1863	8.10	0.54	12	0.01	685.00	10244.00	7140	20230621	-22.27	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	7140	-22.27	20230621	5200	6.73	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
97	20240613	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	30	2	0.54	361540	65	0.18	5580	5580	5520	7200	3880	5540	5562.15	18.67	0	-27	5620	5580	5540	5500	5460	5560	5480	168	1660	500	4210	10	1	33573819	1870	8.13	0.54	12	0.00	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.29	N	019210	500	167 억		6268837	N	N	2	N	00	N
98	20240612	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	0	3	0.00	199933090	36228	112.82	5580	5580	5500	7200	3880	5540	5518.38	18.69	0	-5091	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1860	8.09	0.54	12	0.11	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.31	N	019210	500	167 억		6273598	N	N	2	N	00	N
99	20240612	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-30	5	-0.54	152277060	27587	85.91	5580	5580	5500	7200	3880	5540	5519.88	18.69	0	-4455	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1850	8.04	0.54	12	0.08	685.00	10244.00	7140	20230621	-22.83	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
100	20240612	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-20	5	-0.36	123717950	22401	69.76	5580	5580	5500	7200	3880	5540	5522.88	18.69	0	-3425	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1853	8.06	0.54	12	0.07	685.00	10244.00	7140	20230621	-22.69	5200	20231031	6.15	6750	-18.22	20240130	5210	5.95	20240412	7140	-22.69	20230621	5200	6.15	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
101	20240612	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-10	5	-0.18	94774610	17147	53.40	5580	5580	5500	7200	3880	5540	5527.18	18.69	0	-2408	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1857	8.07	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
102	20240612	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-10	5	-0.18	86392960	15628	48.67	5580	5580	5500	7200	3880	5540	5528.09	18.69	0	-1974	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1857	8.07	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
103	20240612	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	0	3	0.00	67645440	12235	38.10	5580	5580	5500	7200	3880	5540	5528.85	18.69	0	-404	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1860	8.09	0.54	12	0.04	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
104	20240612	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-10	5	-0.18	14535230	2617	8.15	5580	5580	5530	7200	3880	5540	5554.16	18.69	0	-51	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1857	8.07	0.54	12	0.01	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
105	20240612	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	20	2	0.36	139240	25	0.08	5580	5580	5560	7200	3880	5540	5569.60	18.69	0	0	5660	5600	5560	5500	5460	5580	5480	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.00	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.31	N	019210	500	167 억		6273598	N	N	48	N	00	N
106	20240610	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	10	2	0.18	173925160	31252	66.27	5600	5600	5540	7220	3900	5560	5565.25	18.70	0	3198	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1870	8.13	0.54	12	0.09	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.32	N	019210	500	167 억		6278513	N	N	11	N	00	N
107	20240610	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	10	2	0.18	170594210	30654	65.00	5600	5600	5540	7220	3900	5560	5565.15	18.70	0	3300	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1870	8.13	0.54	12	0.09	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
108	20240610	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	10	2	0.18	117310590	21070	44.68	5600	5600	5540	7220	3900	5560	5567.66	18.70	0	-1451	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1870	8.13	0.54	12	0.06	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
109	20240610	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	10	2	0.18	93277980	16751	35.52	5600	5600	5540	7220	3900	5560	5568.50	18.70	0	-639	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1870	8.13	0.54	12	0.05	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
110	20240610	120310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	30	2	0.54	78939690	14173	30.05	5600	5600	5540	7220	3900	5560	5569.72	18.70	0	-439	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1877	8.16	0.55	12	0.04	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
111	20240610	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	20	2	0.36	55373410	9952	21.10	5600	5600	5540	7220	3900	5560	5564.05	18.70	0	-411	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1873	8.15	0.54	12	0.03	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	7140	-21.85	20230621	5200	7.31	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
112	20240610	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	0	3	0.00	36300760	6529	13.84	5600	5600	5540	7220	3900	5560	5559.93	18.70	0	-411	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1867	8.12	0.54	12	0.02	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
113	20240610	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	30	2	0.54	5008860	897	1.90	5600	5600	5550	7220	3900	5560	5584.01	18.70	0	-245	5680	5620	5570	5510	5460	5615	5505	168	1660	500	4220	10	1	33573819	1877	8.16	0.55	12	0.00	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.32	N	019210	500	167 억		6278513	N	N	8	N	00	N
114	20240607	160318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	20	2	0.36	260163240	46801	73.01	5560	5630	5520	7200	3880	5540	5558.92	18.70	0	532	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.14	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
115	20240607	150320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	10	2	0.18	247325540	44491	69.41	5560	5630	5520	7200	3880	5540	5559.00	18.70	0	715	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1863	8.10	0.54	12	0.13	685.00	10244.00	7140	20230621	-22.27	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	7140	-22.27	20230621	5200	6.73	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
116	20240607	140318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	20	2	0.36	199034490	35768	55.80	5560	5630	5530	7200	3880	5540	5564.60	18.70	0	-1311	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.11	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
117	20240607	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	30	2	0.54	175203850	31486	49.12	5560	5630	5530	7200	3880	5540	5564.50	18.70	0	-834	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1870	8.13	0.54	12	0.09	685.00	10244.00	7140	20230621	-21.99	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
118	20240607	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	50	2	0.90	167450180	30092	46.95	5560	5630	5530	7200	3880	5540	5564.61	18.70	0	-1504	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1877	8.16	0.55	12	0.09	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
119	20240607	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	20	2	0.36	90566780	16312	25.45	5560	5590	5530	7200	3880	5540	5552.16	18.70	0	-961	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.05	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
120	20240607	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	40	2	0.72	36732300	6613	10.32	5560	5580	5530	7200	3880	5540	5554.56	18.70	0	-73	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1873	8.15	0.54	12	0.02	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	7140	-21.85	20230621	5200	7.31	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
121	20240607	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	0	3	0.00	1852870	334	0.52	5560	5560	5540	7200	3880	5540	5547.51	18.70	0	20	5713	5626	5573	5486	5433	5600	5460	168	1660	500	4210	10	1	33573819	1860	8.09	0.54	12	0.00	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.30	N	019210	500	167 억		6277390	N	N	8	N	00	N
122	20240605	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-70	5	-1.25	356631940	64040	29.23	5610	5660	5520	7290	3930	5610	5568.89	18.72	0	-8359	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1860	8.09	0.54	12	0.19	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.30	N	019210	500	167 억		6285292	N	N	8	N	00	N
123	20240605	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-50	5	-0.89	333068420	59788	27.29	5610	5660	5520	7290	3930	5610	5570.82	18.72	0	-7478	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1867	8.12	0.54	12	0.18	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
124	20240605	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-80	5	-1.43	275707570	49412	22.55	5610	5660	5530	7290	3930	5610	5579.77	18.72	0	-7742	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1857	8.07	0.54	12	0.15	685.00	10244.00	7140	20230621	-22.55	5200	20231031	6.35	6750	-18.07	20240130	5210	6.14	20240412	7140	-22.55	20230621	5200	6.35	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
125	20240605	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-10	5	-0.18	149880310	26777	12.22	5610	5660	5560	7290	3930	5610	5597.35	18.72	0	-5401	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1880	8.18	0.55	12	0.08	685.00	10244.00	7140	20230621	-21.57	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	7140	-21.57	20230621	5200	7.69	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
126	20240605	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	0	3	0.00	129612580	23148	10.57	5610	5660	5560	7290	3930	5610	5599.30	18.72	0	-6742	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1883	8.19	0.55	12	0.07	685.00	10244.00	7140	20230621	-21.43	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	7140	-21.43	20230621	5200	7.88	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
127	20240605	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	0	3	0.00	93309860	16652	7.60	5610	5660	5560	7290	3930	5610	5603.52	18.72	0	-6225	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1883	8.19	0.55	12	0.05	685.00	10244.00	7140	20230621	-21.43	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	7140	-21.43	20230621	5200	7.88	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
128	20240605	100316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	0	3	0.00	61608120	10994	5.02	5610	5660	5560	7290	3930	5610	5603.79	18.72	0	-4849	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1883	8.19	0.55	12	0.03	685.00	10244.00	7140	20230621	-21.43	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	7140	-21.43	20230621	5200	7.88	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
129	20240605	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	50	2	0.89	14289510	2539	1.16	5610	5660	5610	7290	3930	5610	5628.04	18.72	0	-939	6010	5810	5670	5470	5330	5910	5570	168	1680	500	4260	10	1	33573819	1900	8.26	0.55	12	0.01	685.00	10244.00	7140	20230621	-20.73	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	7140	-20.73	20230621	5200	8.85	20231031	1.30	N	019210	500	167 억		6285292	N	N	12	N	00	N
130	20240604	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-20	5	-0.36	1238229840	218617	281.24	5580	5870	5530	7310	3950	5630	5663.93	18.77	0	-13903	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1883	8.19	0.55	12	0.65	685.00	10244.00	7140	20230621	-21.43	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	7140	-21.43	20230621	5200	7.88	20231031	1.29	N	019210	500	167 억		6301293	N	N	12	N	00	N
131	20240604	150314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	0	3	0.00	1156184320	203983	262.41	5580	5870	5530	7310	3950	5630	5668.04	18.77	0	-13780	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1890	8.22	0.55	12	0.61	685.00	10244.00	7140	20230621	-21.15	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	7140	-21.15	20230621	5200	8.27	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
132	20240604	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	10	2	0.18	1024603540	180525	232.24	5580	5870	5530	7310	3950	5630	5675.69	18.77	0	-15281	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1894	8.23	0.55	12	0.54	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	7140	-21.01	20230621	5200	8.46	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
133	20240604	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	10	2	0.18	217667790	38995	50.17	5580	5640	5530	7310	3950	5630	5581.94	18.77	0	-5397	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1894	8.23	0.55	12	0.12	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	7140	-21.01	20230621	5200	8.46	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
134	20240604	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-40	5	-0.71	102664330	18400	23.67	5580	5640	5530	7310	3950	5630	5579.58	18.77	0	-2665	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1877	8.16	0.55	12	0.05	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
135	20240604	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-50	5	-0.89	88329940	15832	20.37	5580	5640	5530	7310	3950	5630	5579.20	18.77	0	-1606	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1873	8.15	0.54	12	0.05	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	7140	-21.85	20230621	5200	7.31	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
136	20240604	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-40	5	-0.71	44346610	7928	10.20	5580	5640	5530	7310	3950	5630	5593.67	18.77	0	-2479	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1877	8.16	0.55	12	0.02	685.00	10244.00	7140	20230621	-21.71	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
137	20240604	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-50	5	-0.89	9184620	1652	2.13	5580	5640	5530	7310	3950	5630	5559.70	18.77	0	18	5790	5710	5570	5490	5350	5750	5530	168	1680	500	4270	10	1	33573819	1873	8.15	0.54	12	0.00	685.00	10244.00	7140	20230621	-21.85	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	7140	-21.85	20230621	5200	7.31	20231031	1.29	N	019210	500	167 억		6301293	N	N	14	N	00	N
138	20240603	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	180	2	3.30	429194990	77224	248.76	5470	5650	5430	7080	3820	5450	5557.70	18.74	0	26799	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1890	8.22	0.55	12	0.23	685.00	10244.00	7140	20230621	-21.15	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	7140	-21.15	20230621	5200	8.27	20231031	1.30	N	019210	500	167 억		6292467	N	N	14	N	00	N
139	20240603	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	170	2	3.12	405428180	72996	235.14	5470	5650	5430	7080	3820	5450	5554.12	18.74	0	25189	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1887	8.20	0.55	12	0.22	685.00	10244.00	7140	20230621	-21.29	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	7140	-21.29	20230621	5200	8.08	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
140	20240603	140311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	190	2	3.49	293081740	53027	170.82	5470	5640	5430	7080	3820	5450	5527.03	18.74	0	17695	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1894	8.23	0.55	12	0.16	685.00	10244.00	7140	20230621	-21.01	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	7140	-21.01	20230621	5200	8.46	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
141	20240603	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	110	2	2.02	209813730	38156	122.91	5470	5560	5430	7080	3820	5450	5498.84	18.74	0	8501	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1867	8.12	0.54	12	0.11	685.00	10244.00	7140	20230621	-22.13	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
142	20240603	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	90	2	1.65	186842390	34017	109.58	5470	5550	5430	7080	3820	5450	5492.62	18.74	0	5291	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1860	8.09	0.54	12	0.10	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
143	20240603	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	90	2	1.65	149242220	27209	87.65	5470	5550	5430	7080	3820	5450	5485.03	18.74	0	3338	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1860	8.09	0.54	12	0.08	685.00	10244.00	7140	20230621	-22.41	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
144	20240603	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	40	2	0.73	58290790	10683	34.41	5470	5490	5430	7080	3820	5450	5456.41	18.74	0	1599	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1843	8.01	0.54	12	0.03	685.00	10244.00	7140	20230621	-23.11	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N
145	20240603	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	10	2	0.18	541240	99	0.32	5470	5470	5460	7080	3820	5450	5467.07	18.74	0	-3	5503	5476	5443	5416	5383	5490	5430	168	1630	500	4140	10	1	33573819	1833	7.97	0.53	12	0.00	685.00	10244.00	7140	20230621	-23.53	5200	20231031	5.00	6750	-19.11	20240130	5210	4.80	20240412	7140	-23.53	20230621	5200	5.00	20231031	1.30	N	019210	500	167 억		6292467	N	N	0	N	00	N